Sportech (SPO) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sportech

Date Open High Low Close* Volume
10/02/2011 425.00p 430.38p 417.50p 420.00p 0
09/02/2011 425.00p 430.38p 417.50p 417.50p 5011
08/02/2011 425.87p 427.50p 425.87p 427.50p 600
07/02/2011 430.00p 430.00p 427.25p 427.50p 3031
04/02/2011 422.50p 427.50p 422.50p 427.50p 91
03/02/2011 435.00p 440.00p 427.50p 427.50p 2646
02/02/2011 428.13p 429.50p 427.50p 427.50p 408
01/02/2011 435.00p 435.00p 425.87p 427.50p 236
31/01/2011 435.00p 435.00p 428.13p 435.00p 927
28/01/2011 430.00p 430.00p 423.50p 427.50p 1368
27/01/2011 430.00p 430.00p 426.00p 430.00p 526
26/01/2011 425.00p 430.00p 425.00p 430.00p 4262
25/01/2011 422.50p 427.50p 422.50p 427.50p 7482
24/01/2011 430.00p 430.00p 420.00p 420.00p 28847
21/01/2011 435.00p 435.00p 420.00p 422.50p 2298
20/01/2011 430.00p 433.93p 427.50p 427.50p 2172
19/01/2011 435.00p 435.00p 427.50p 427.50p 188
18/01/2011 430.00p 433.75p 425.00p 427.50p 2752
17/01/2011 430.00p 435.50p 426.00p 432.50p 2031
14/01/2011 425.50p 427.50p 425.50p 427.50p 1000
13/01/2011 430.00p 430.00p 422.50p 425.00p 8834
12/01/2011 430.00p 432.50p 430.00p 430.00p 3036
11/01/2011 440.00p 442.50p 432.50p 435.00p 10854
10/01/2011 435.00p 437.50p 430.00p 432.50p 12480
07/01/2011 417.50p 427.50p 416.38p 427.50p 9100
06/01/2011 395.00p 415.00p 391.65p 412.50p 30774
05/01/2011 380.00p 395.00p 375.00p 395.00p 600337
04/01/2011 375.00p 382.50p 375.00p 382.50p 1759
31/12/2010 390.00p 390.00p 382.50p 382.50p 0
30/12/2010 375.00p 390.00p 370.00p 390.00p 399120
29/12/2010 390.00p 390.00p 380.00p 380.00p 1200
24/12/2010 372.50p 385.00p 372.50p 380.00p 837
23/12/2010 377.50p 382.50p 377.50p 382.50p 0
22/12/2010 372.50p 380.00p 368.00p 377.50p 1283
21/12/2010 372.50p 381.75p 370.00p 377.50p 10046
20/12/2010 377.50p 382.50p 375.00p 375.00p 25519
17/12/2010 377.50p 380.00p 370.93p 375.00p 8466
16/12/2010 390.00p 390.00p 375.00p 385.00p 130431
15/12/2010 385.00p 385.00p 382.50p 382.50p 0
14/12/2010 380.00p 385.00p 375.50p 385.00p 13
13/12/2010 370.00p 380.00p 370.00p 380.00p 264
10/12/2010 380.00p 382.50p 375.00p 382.50p 6050
09/12/2010 390.00p 390.00p 380.00p 380.00p 3303
08/12/2010 380.00p 390.60p 380.00p 380.00p 4600
07/12/2010 377.50p 380.00p 377.50p 380.00p 228
06/12/2010 387.50p 387.50p 376.90p 382.50p 13092
03/12/2010 390.00p 390.00p 380.00p 387.50p 11489
02/12/2010 370.00p 387.50p 370.00p 387.50p 51707
01/12/2010 372.50p 382.50p 372.50p 382.50p 195
30/11/2010 375.00p 377.50p 372.50p 372.50p 10774
29/11/2010 390.00p 390.00p 372.50p 375.00p 1328
26/11/2010 380.00p 385.00p 380.00p 385.00p 1500
25/11/2010 385.00p 388.90p 380.50p 385.00p 2500
24/11/2010 387.50p 390.00p 383.50p 385.00p 10300
23/11/2010 375.00p 388.20p 375.00p 387.50p 38959
22/11/2010 382.50p 382.50p 375.00p 375.00p 24105
19/11/2010 387.50p 387.50p 380.00p 380.00p 15717
18/11/2010 375.00p 385.00p 375.00p 385.00p 503
17/11/2010 380.00p 380.00p 375.00p 375.00p 32931
16/11/2010 395.00p 395.00p 377.50p 377.50p 5805
15/11/2010 400.00p 401.00p 397.50p 397.50p 1406
12/11/2010 395.00p 407.50p 395.00p 407.50p 1501
11/11/2010 397.50p 400.00p 397.50p 400.00p 324
10/11/2010 400.00p 400.00p 400.00p 400.00p 23
09/11/2010 395.00p 400.00p 395.00p 400.00p 104
08/11/2010 410.00p 420.00p 395.00p 402.50p 3722
05/11/2010 410.00p 415.00p 402.50p 402.50p 476
04/11/2010 410.00p 410.00p 398.30p 410.00p 20
03/11/2010 400.00p 421.70p 400.00p 410.00p 1256
02/11/2010 410.00p 415.00p 410.00p 415.00p 839
01/11/2010 420.00p 420.00p 407.48p 417.50p 520
29/10/2010 425.00p 425.00p 411.65p 425.00p 1555
28/10/2010 400.00p 425.00p 400.00p 420.00p 19498
27/10/2010 400.00p 410.00p 400.00p 410.00p 649
26/10/2010 410.00p 410.00p 401.00p 410.00p 9383
25/10/2010 400.00p 423.77p 400.00p 400.00p 3103
22/10/2010 425.00p 430.00p 400.00p 415.00p 11260
21/10/2010 430.00p 430.00p 410.00p 410.00p 5000
20/10/2010 430.00p 430.00p 411.00p 430.00p 434
19/10/2010 415.00p 426.00p 410.00p 420.00p 2792
18/10/2010 425.00p 439.51p 416.25p 427.50p 1404
15/10/2010 440.00p 440.00p 416.00p 425.00p 601
14/10/2010 440.00p 440.00p 440.00p 440.00p 724
13/10/2010 440.00p 440.00p 425.00p 425.00p 39226
12/10/2010 430.00p 440.00p 425.00p 440.00p 91474
11/10/2010 430.00p 438.35p 424.73p 432.50p 30542
08/10/2010 425.00p 425.00p 425.00p 425.00p 0
07/10/2010 430.00p 430.00p 420.00p 425.00p 14420
06/10/2010 415.00p 430.00p 415.00p 430.00p 53900
05/10/2010 420.00p 429.55p 416.10p 425.00p 37524
04/10/2010 437.50p 437.50p 417.50p 417.50p 6166
01/10/2010 420.00p 447.50p 420.00p 440.00p 12353
30/09/2010 400.00p 410.00p 400.00p 405.00p 2579
29/09/2010 400.00p 405.00p 400.00p 405.00p 692
28/09/2010 410.00p 410.00p 401.00p 410.00p 103
27/09/2010 407.50p 407.50p 404.00p 407.50p 2658
24/09/2010 405.00p 410.00p 400.00p 407.50p 10707
23/09/2010 395.00p 410.00p 391.50p 410.00p 40506
22/09/2010 380.00p 393.00p 380.00p 380.00p 41307
21/09/2010 390.00p 392.48p 375.00p 385.00p 1770
20/09/2010 360.00p 395.00p 360.00p 385.00p 5414
17/09/2010 370.00p 375.00p 357.50p 357.50p 8431
16/09/2010 370.00p 377.50p 370.00p 375.00p 3412
15/09/2010 380.00p 380.00p 377.50p 380.00p 3029
14/09/2010 377.50p 377.50p 365.00p 365.00p 12891
13/09/2010 370.00p 371.13p 370.00p 370.00p 118
10/09/2010 377.50p 377.50p 370.00p 370.00p 15
09/09/2010 360.00p 365.00p 360.00p 365.00p 81
08/09/2010 367.50p 368.75p 367.50p 367.50p 77
07/09/2010 380.00p 380.00p 362.50p 367.50p 3555
06/09/2010 380.00p 385.00p 380.00p 385.00p 1979
03/09/2010 390.00p 390.00p 375.00p 380.00p 2058
02/09/2010 372.50p 390.00p 372.50p 390.00p 1207
01/09/2010 382.50p 382.50p 381.25p 382.50p 258
31/08/2010 372.50p 390.00p 372.50p 382.50p 51
27/08/2010 375.00p 382.50p 375.00p 382.50p 140
26/08/2010 382.50p 383.75p 377.50p 382.50p 6965
25/08/2010 387.50p 393.33p 387.50p 390.00p 1105
24/08/2010 387.50p 387.50p 387.50p 387.50p 0
23/08/2010 385.00p 387.50p 385.00p 387.50p 0
20/08/2010 382.50p 385.00p 382.50p 385.00p 0
19/08/2010 382.50p 382.50p 382.50p 382.50p 0
18/08/2010 380.00p 393.33p 380.00p 382.50p 1030
17/08/2010 385.00p 390.83p 385.00p 387.50p 967
16/08/2010 390.00p 390.83p 390.00p 390.00p 1362
13/08/2010 397.50p 397.50p 397.50p 397.50p 0
12/08/2010 405.00p 405.00p 390.00p 397.50p 3070
11/08/2010 395.00p 405.00p 395.00p 405.00p 40
10/08/2010 400.00p 402.50p 400.00p 402.50p 0
09/08/2010 395.00p 415.00p 392.50p 400.00p 2316
06/08/2010 400.00p 405.00p 400.00p 405.00p 500
05/08/2010 415.00p 415.00p 392.50p 405.00p 6334
04/08/2010 410.00p 410.00p 410.00p 410.00p 0
03/08/2010 400.00p 410.00p 400.00p 410.00p 796
02/08/2010 407.50p 415.00p 407.50p 412.50p 2000
30/07/2010 402.50p 407.50p 402.50p 407.50p 0
29/07/2010 410.00p 410.00p 402.50p 402.50p 0
28/07/2010 407.50p 410.00p 405.00p 410.00p 380
27/07/2010 410.00p 410.00p 402.50p 402.50p 0
26/07/2010 405.00p 410.00p 405.00p 410.00p 0
23/07/2010 412.50p 412.50p 405.00p 405.00p 426
22/07/2010 400.00p 400.00p 400.00p 400.00p 33
21/07/2010 407.50p 407.50p 405.00p 405.00p 0
20/07/2010 397.50p 407.50p 397.50p 407.50p 0
19/07/2010 400.00p 400.00p 397.50p 397.50p 450
16/07/2010 405.00p 405.00p 405.00p 405.00p 484
15/07/2010 405.00p 415.00p 405.00p 407.50p 1155
14/07/2010 410.00p 415.00p 410.00p 415.00p 0
13/07/2010 415.00p 420.00p 410.00p 410.00p 1134
12/07/2010 430.00p 430.00p 412.20p 420.00p 606
09/07/2010 430.00p 430.00p 430.00p 430.00p 167
08/07/2010 415.00p 425.00p 410.00p 420.00p 870
07/07/2010 422.50p 422.50p 420.00p 420.00p 0
06/07/2010 410.00p 425.00p 396.65p 422.50p 9741
05/07/2010 395.00p 407.50p 395.00p 407.50p 1557
02/07/2010 390.00p 390.00p 390.00p 390.00p 1057
01/07/2010 412.50p 412.50p 390.00p 390.00p 3245
30/06/2010 435.00p 440.00p 405.00p 405.00p 11445
29/06/2010 445.00p 445.00p 425.00p 425.00p 4403
28/06/2010 445.00p 445.00p 445.00p 445.00p 1
25/06/2010 445.00p 445.00p 445.00p 445.00p 67
24/06/2010 445.00p 475.00p 445.00p 450.00p 245
23/06/2010 440.00p 470.00p 440.00p 455.00p 679
22/06/2010 440.00p 450.00p 440.00p 440.00p 54
21/06/2010 452.50p 455.00p 452.50p 455.00p 0
18/06/2010 447.50p 452.50p 447.50p 452.50p 46122
17/06/2010 460.00p 460.00p 440.00p 440.00p 1235
16/06/2010 455.00p 455.00p 443.30p 455.00p 109
15/06/2010 457.50p 457.50p 455.00p 455.00p 0
14/06/2010 457.50p 457.50p 443.58p 457.50p 560
11/06/2010 457.50p 457.50p 457.50p 457.50p 0
10/06/2010 460.00p 460.00p 443.07p 457.50p 500
09/06/2010 457.50p 460.00p 457.50p 460.00p 0
08/06/2010 440.00p 457.50p 440.00p 457.50p 380
07/06/2010 442.50p 457.50p 440.00p 457.50p 600
04/06/2010 462.50p 462.50p 462.50p 462.50p 0
03/06/2010 462.50p 462.50p 462.50p 462.50p 0
02/06/2010 462.50p 462.50p 462.50p 462.50p 0
01/06/2010 462.50p 462.50p 462.50p 462.50p 0
28/05/2010 477.50p 477.50p 451.25p 462.50p 272
27/05/2010 450.00p 462.50p 450.00p 462.50p 110
26/05/2010 447.50p 462.50p 445.00p 462.50p 20588
25/05/2010 472.50p 472.50p 449.00p 465.00p 156
24/05/2010 480.00p 480.00p 480.00p 480.00p 325
21/05/2010 470.00p 470.00p 470.00p 470.00p 0
20/05/2010 470.00p 477.80p 462.60p 470.00p 778
19/05/2010 470.00p 473.33p 470.00p 470.00p 7
18/05/2010 470.00p 470.00p 460.00p 470.00p 2267
17/05/2010 460.00p 469.00p 460.00p 460.00p 109
14/05/2010 460.00p 460.00p 452.20p 460.00p 200
13/05/2010 460.00p 470.00p 450.00p 460.00p 204075
12/05/2010 460.00p 469.00p 455.00p 455.00p 1084
11/05/2010 470.00p 470.00p 460.00p 460.00p 0
10/05/2010 462.50p 470.00p 450.00p 470.00p 3058
07/05/2010 480.00p 480.00p 437.50p 445.00p 3430
06/05/2010 460.00p 495.28p 460.00p 490.00p 13798
05/05/2010 475.00p 489.37p 470.00p 475.00p 2711
04/05/2010 487.50p 495.00p 477.75p 487.50p 612
30/04/2010 475.00p 495.00p 475.00p 487.50p 289
29/04/2010 490.00p 490.00p 476.65p 482.50p 23694

*Close Price adjusted for both dividends and splits