Sportech (SPO) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
28/12/2022 190.00p 195.00p 190.00p 195.00p 1347
23/12/2022 186.00p 192.00p 180.96p 192.00p 500
22/12/2022 186.00p 190.00p 190.00p 190.00p 0
21/12/2022 186.00p 190.00p 181.20p 190.00p 25
20/12/2022 186.00p 190.00p 186.00p 190.00p 500
19/12/2022 190.00p 193.00p 190.00p 193.00p 1173
16/12/2022 198.00p 195.00p 186.84p 195.00p 265
15/12/2022 198.00p 198.00p 190.00p 194.00p 52
14/12/2022 200.00p 199.86p 193.00p 193.00p 500
13/12/2022 200.00p 200.00p 195.00p 195.00p 2020
12/12/2022 194.00p 199.86p 193.00p 193.00p 500
09/12/2022 194.00p 195.00p 188.00p 195.00p 0
08/12/2022 194.00p 193.00p 188.00p 188.00p 0
07/12/2022 194.00p 193.00p 186.80p 193.00p 2389
06/12/2022 194.00p 193.00p 190.00p 193.00p 0
05/12/2022 194.00p 194.00p 190.00p 190.00p 1402
02/12/2022 192.00p 193.00p 193.00p 193.00p 0
01/12/2022 192.00p 193.00p 193.00p 193.00p 0
30/11/2022 192.00p 200.00p 186.48p 193.00p 14
29/11/2022 192.00p 194.00p 192.00p 192.00p 2996
28/11/2022 189.00p 200.00p 189.00p 196.00p 13065
25/11/2022 180.00p 189.00p 180.00p 184.50p 2500
24/11/2022 180.00p 183.00p 171.10p 181.00p 2900
23/11/2022 170.00p 175.00p 175.00p 175.00p 0
22/11/2022 170.00p 175.00p 170.00p 175.00p 1
21/11/2022 170.00p 175.00p 175.00p 175.00p 0
18/11/2022 170.00p 175.00p 171.10p 175.00p 25
17/11/2022 170.00p 180.00p 170.00p 175.00p 108
16/11/2022 165.00p 175.00p 175.00p 175.00p 0
15/11/2022 165.00p 175.00p 171.10p 175.00p 134
14/11/2022 165.00p 179.80p 175.00p 175.00p 500
11/11/2022 165.00p 175.00p 172.50p 175.00p 0
10/11/2022 165.00p 172.50p 172.50p 172.50p 0
09/11/2022 165.00p 172.50p 165.00p 172.50p 1156
08/11/2022 168.00p 169.96p 165.00p 167.50p 4382
07/11/2022 165.00p 173.50p 172.50p 173.50p 0
04/11/2022 165.00p 179.00p 165.84p 172.50p 1864
03/11/2022 165.00p 172.50p 172.50p 172.50p 0
02/11/2022 165.00p 172.50p 167.50p 172.50p 0
01/11/2022 165.00p 172.50p 167.50p 167.50p 1000
31/10/2022 165.00p 179.00p 172.50p 172.50p 12
28/10/2022 165.00p 180.00p 165.00p 172.50p 1010
27/10/2022 168.00p 172.50p 165.90p 172.50p 1517
26/10/2022 168.00p 175.00p 150.00p 172.50p 312
25/10/2022 168.00p 167.50p 167.50p 167.50p 0
24/10/2022 168.00p 167.50p 165.00p 167.50p 0
21/10/2022 168.00p 180.00p 162.50p 165.00p 15422
20/10/2022 168.00p 165.00p 165.00p 165.00p 0
19/10/2022 168.00p 165.00p 150.00p 165.00p 1
18/10/2022 168.00p 165.00p 160.00p 165.00p 300
17/10/2022 168.00p 165.00p 160.50p 165.00p 0
14/10/2022 168.00p 168.00p 160.00p 160.50p 13691
13/10/2022 160.00p 165.00p 120.00p 157.50p 1382858
12/10/2022 175.00p 160.00p 155.00p 155.00p 290529
11/10/2022 175.00p 175.00p 155.00p 155.00p 18521
10/10/2022 180.00p 180.00p 177.50p 177.50p 2500
07/10/2022 180.00p 187.50p 187.50p 187.50p 0
06/10/2022 180.00p 187.50p 180.00p 187.50p 2212
05/10/2022 190.00p 187.50p 180.16p 187.50p 16
04/10/2022 190.00p 187.50p 187.50p 187.50p 7907
03/10/2022 190.00p 190.00p 180.00p 187.50p 3294
30/09/2022 190.00p 180.00p 175.00p 180.00p 0
29/09/2022 190.00p 180.00p 175.00p 175.00p 0
28/09/2022 190.00p 190.00p 180.00p 180.00p 6000
27/09/2022 190.00p 200.00p 190.00p 200.00p 26
26/09/2022 190.00p 200.00p 192.40p 200.00p 249
23/09/2022 190.00p 200.00p 192.40p 200.00p 238
22/09/2022 190.00p 200.00p 190.00p 200.00p 5328
21/09/2022 190.00p 200.00p 195.00p 200.00p 120
20/09/2022 190.00p 200.00p 195.00p 200.00p 976
16/09/2022 190.00p 200.00p 200.00p 200.00p 0
15/09/2022 190.00p 210.00p 200.00p 200.00p 497
14/09/2022 190.00p 200.00p 200.00p 200.00p 0
13/09/2022 190.00p 203.40p 190.00p 200.00p 356
12/09/2022 192.00p 204.72p 194.00p 202.00p 156
09/09/2022 192.00p 198.00p 190.00p 198.00p 1000
08/09/2022 192.00p 198.00p 190.40p 198.00p 50
07/09/2022 192.00p 198.00p 198.00p 198.00p 0
06/09/2022 192.00p 198.00p 192.00p 198.00p 2395
05/09/2022 192.00p 202.72p 192.00p 200.00p 1286
02/09/2022 200.00p 202.72p 200.00p 200.00p 46
01/09/2022 200.00p 210.00p 198.30p 200.00p 7600
31/08/2022 202.00p 202.50p 202.50p 202.50p 0
30/08/2022 202.00p 202.50p 202.50p 202.50p 0
26/08/2022 202.00p 202.50p 202.50p 202.50p 0
25/08/2022 202.00p 210.00p 202.50p 202.50p 5
24/08/2022 202.00p 205.00p 202.50p 202.50p 1800
23/08/2022 202.00p 202.10p 200.00p 200.00p 8444
22/08/2022 202.00p 216.00p 202.00p 216.00p 0
19/08/2022 202.00p 230.00p 202.00p 202.00p 1554
18/08/2022 202.00p 216.00p 216.00p 216.00p 0
17/08/2022 202.00p 216.00p 202.00p 216.00p 1626
16/08/2022 202.00p 216.00p 216.00p 216.00p 0
15/08/2022 202.00p 216.00p 216.00p 216.00p 34
12/08/2022 202.00p 213.00p 202.00p 213.00p 300
11/08/2022 210.00p 213.00p 213.00p 213.00p 0
10/08/2022 210.00p 213.00p 213.00p 213.00p 0
09/08/2022 210.00p 213.00p 213.00p 213.00p 0
08/08/2022 210.00p 220.00p 202.00p 213.00p 3723
05/08/2022 220.00p 220.00p 220.00p 220.00p 0
04/08/2022 220.00p 220.00p 212.00p 220.00p 526
03/08/2022 220.00p 220.20p 210.00p 220.00p 4596
02/08/2022 230.00p 224.02p 220.06p 223.00p 866
01/08/2022 230.00p 235.00p 221.20p 235.00p 50
29/07/2022 230.00p 223.00p 220.00p 223.00p 1270
28/07/2022 230.00p 236.00p 222.28p 236.00p 673
27/07/2022 230.00p 230.00p 227.00p 227.00p 1500
26/07/2022 238.00p 236.00p 234.00p 234.00p 3450
25/07/2022 238.00p 246.00p 236.00p 236.00p 0
22/07/2022 238.00p 260.00p 246.00p 246.00p 6
21/07/2022 238.00p 246.00p 233.00p 246.00p 5
20/07/2022 238.00p 246.00p 246.00p 246.00p 0
19/07/2022 238.00p 246.00p 233.00p 246.00p 200
18/07/2022 238.00p 246.00p 234.00p 246.00p 2862
15/07/2022 238.00p 244.00p 235.00p 244.00p 3289
14/07/2022 238.00p 248.00p 238.00p 248.00p 1306
13/07/2022 238.00p 248.00p 238.00p 248.00p 1124
12/07/2022 240.00p 256.00p 238.50p 247.00p 139
11/07/2022 240.00p 248.00p 238.00p 248.00p 69
08/07/2022 240.00p 248.00p 238.50p 248.00p 160
07/07/2022 240.00p 248.00p 238.50p 248.00p 39
06/07/2022 240.00p 248.00p 238.50p 248.00p 183
05/07/2022 240.00p 248.00p 238.50p 248.00p 19
04/07/2022 240.00p 256.00p 248.00p 248.00p 2
01/07/2022 240.00p 248.00p 238.50p 248.00p 342
30/06/2022 240.00p 248.00p 238.50p 248.00p 928
29/06/2022 248.00p 248.00p 238.50p 248.00p 753
28/06/2022 240.00p 258.00p 238.00p 248.00p 3660
27/06/2022 240.00p 250.00p 240.00p 250.00p 600
24/06/2022 240.00p 250.00p 240.00p 250.00p 112
23/06/2022 258.00p 258.00p 240.00p 250.00p 274
22/06/2022 242.00p 250.00p 240.00p 250.00p 761
21/06/2022 242.00p 250.00p 241.00p 250.00p 66
20/06/2022 242.00p 252.00p 244.50p 250.00p 157
17/06/2022 242.00p 250.00p 244.50p 250.00p 7
16/06/2022 242.00p 252.40p 244.00p 250.00p 1290
15/06/2022 242.00p 250.00p 244.00p 250.00p 941
14/06/2022 242.00p 250.00p 244.00p 250.00p 132
13/06/2022 242.00p 250.00p 242.00p 250.00p 46
10/06/2022 242.00p 258.00p 243.50p 250.00p 4170
09/06/2022 242.00p 250.00p 243.20p 250.00p 96
08/06/2022 242.00p 254.04p 243.00p 251.00p 1827
07/06/2022 242.00p 250.00p 243.00p 250.00p 398
06/06/2022 242.00p 258.00p 236.00p 248.00p 3367
01/06/2022 256.00p 248.50p 232.40p 245.00p 457
31/05/2022 256.00p 235.72p 232.60p 235.00p 4538
30/05/2022 256.00p 237.20p 233.50p 235.00p 2695
27/05/2022 256.00p 256.00p 235.75p 244.00p 161
26/05/2022 256.00p 256.00p 235.72p 244.00p 293
25/05/2022 256.00p 256.00p 244.00p 244.00p 468
24/05/2022 236.00p 244.10p 243.65p 244.00p 844
23/05/2022 236.00p 258.00p 243.50p 244.00p 271
20/05/2022 236.00p 254.00p 243.15p 244.00p 816
19/05/2022 236.00p 244.00p 243.15p 244.00p 320
18/05/2022 236.00p 250.00p 240.00p 244.00p 5582
17/05/2022 236.00p 250.28p 238.86p 244.00p 5069
16/05/2022 236.00p 247.16p 235.28p 244.00p 4149
13/05/2022 250.00p 247.10p 232.20p 236.00p 5970
12/05/2022 250.00p 258.00p 240.00p 246.00p 4835
11/05/2022 260.00p 270.00p 260.00p 270.00p 2428
10/05/2022 260.00p 270.00p 260.00p 270.00p 2366
09/05/2022 282.00p 288.00p 260.00p 264.00p 10618
06/05/2022 310.00p 310.00p 280.00p 280.00p 5488
05/05/2022 316.00p 324.97p 292.00p 299.00p 24410
04/05/2022 378.00p 378.00p 362.10p 373.00p 11888
03/05/2022 366.00p 378.00p 355.00p 364.00p 53172
29/04/2022 374.00p 374.00p 360.00p 360.00p 5066
28/04/2022 356.00p 367.00p 354.00p 357.00p 20085
27/04/2022 340.00p 378.00p 340.00p 363.00p 27369
26/04/2022 330.00p 330.00p 326.00p 326.00p 0
25/04/2022 330.00p 332.00p 324.28p 332.00p 145
22/04/2022 330.00p 334.40p 332.00p 332.00p 176
21/04/2022 330.00p 333.00p 326.24p 333.00p 245
20/04/2022 330.00p 333.00p 326.25p 333.00p 20
19/04/2022 330.00p 340.99p 326.00p 336.00p 10149
14/04/2022 340.00p 342.00p 330.00p 340.00p 10115
13/04/2022 334.00p 348.00p 348.00p 348.00p 0
12/04/2022 334.00p 348.00p 348.00p 348.00p 0
11/04/2022 334.00p 348.00p 334.00p 348.00p 1540
08/04/2022 340.00p 344.00p 334.00p 342.00p 9378
07/04/2022 340.00p 350.00p 350.00p 350.00p 0
06/04/2022 340.00p 350.00p 350.00p 350.00p 0
05/04/2022 340.00p 350.00p 341.00p 350.00p 5000
04/04/2022 340.00p 350.00p 340.00p 350.00p 0
01/04/2022 340.00p 342.00p 340.00p 340.00p 1996
31/03/2022 344.00p 360.00p 342.00p 350.00p 523
30/03/2022 344.00p 354.00p 347.00p 347.00p 0
29/03/2022 344.00p 359.00p 354.00p 354.00p 52980
28/03/2022 344.00p 354.00p 354.00p 354.00p 0
25/03/2022 344.00p 358.70p 354.00p 354.00p 2119
24/03/2022 344.00p 358.70p 344.00p 354.00p 1882
23/03/2022 360.00p 368.00p 351.00p 351.00p 1022
22/03/2022 350.00p 360.00p 359.00p 360.00p 3000
21/03/2022 350.00p 360.00p 351.00p 360.00p 4669
18/03/2022 350.00p 360.00p 360.00p 360.00p 0
17/03/2022 350.00p 360.00p 342.52p 360.00p 701
16/03/2022 350.00p 358.25p 342.30p 355.00p 3859
15/03/2022 350.00p 359.32p 340.00p 355.00p 5851
14/03/2022 332.00p 370.00p 332.00p 361.00p 8440
11/03/2022 332.00p 340.00p 331.30p 335.00p 5162

*Close Price adjusted for both dividends and splits