Sportech (SPO) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
26/09/2008 803.29p 803.29p 788.86p 796.07p 1193
25/09/2008 808.10p 808.10p 793.67p 798.48p 2368
24/09/2008 800.88p 803.29p 800.88p 803.29p 0
23/09/2008 817.72p 817.72p 798.48p 800.88p 24551
22/09/2008 827.34p 841.77p 820.12p 820.12p 1134
19/09/2008 841.77p 841.77p 834.55p 841.77p 620
18/09/2008 829.74p 841.77p 827.34p 827.34p 107308
17/09/2008 851.39p 851.39p 829.74p 829.74p 3295
16/09/2008 861.01p 861.01p 846.58p 848.98p 25478
15/09/2008 861.01p 863.41p 856.20p 856.20p 18502
12/09/2008 861.01p 868.22p 856.20p 868.22p 4096
11/09/2008 865.82p 865.82p 861.01p 861.01p 7291
10/09/2008 875.44p 875.44p 865.82p 868.22p 6557
09/09/2008 865.82p 873.03p 861.01p 863.41p 61278
08/09/2008 836.96p 861.01p 836.96p 861.01p 31080
05/09/2008 808.10p 827.34p 798.48p 824.93p 67792
04/09/2008 810.50p 820.12p 808.10p 812.91p 34388
03/09/2008 798.48p 798.48p 793.67p 796.07p 2097
02/09/2008 798.48p 798.48p 793.67p 793.67p 3103
01/09/2008 791.26p 808.10p 791.26p 803.29p 3295
29/08/2008 808.10p 808.10p 788.86p 791.26p 1211
28/08/2008 803.29p 803.29p 803.29p 803.29p 106
27/08/2008 808.10p 808.10p 798.48p 798.48p 6004
26/08/2008 798.48p 798.48p 788.86p 788.86p 174
22/08/2008 769.62p 808.10p 769.62p 798.48p 10364
21/08/2008 755.19p 769.62p 745.57p 769.62p 3230
20/08/2008 740.76p 755.19p 740.76p 745.57p 155
19/08/2008 755.19p 760.00p 752.78p 752.78p 37
18/08/2008 745.57p 752.78p 745.57p 752.78p 528
15/08/2008 745.57p 747.97p 740.76p 743.16p 659
14/08/2008 738.35p 740.76p 735.94p 735.94p 260
13/08/2008 735.94p 735.94p 731.13p 731.13p 606
12/08/2008 738.35p 740.76p 731.13p 731.13p 635
11/08/2008 735.94p 735.94p 735.94p 735.94p 2195
08/08/2008 731.13p 735.94p 731.13p 733.54p 312
07/08/2008 738.35p 738.35p 735.94p 735.94p 1455
06/08/2008 750.38p 755.19p 738.35p 740.76p 5244
05/08/2008 764.81p 764.81p 745.57p 755.19p 944
04/08/2008 740.76p 750.38p 740.76p 745.57p 7403
01/08/2008 726.32p 735.94p 726.32p 735.94p 1942
31/07/2008 735.94p 735.94p 735.94p 735.94p 1
30/07/2008 719.11p 735.94p 716.70p 731.13p 5842
29/07/2008 728.73p 728.73p 702.27p 716.70p 41473
28/07/2008 740.76p 750.38p 728.73p 728.73p 2587
25/07/2008 740.76p 740.76p 731.13p 735.94p 91
24/07/2008 740.76p 769.62p 726.32p 726.32p 15410
23/07/2008 733.54p 733.54p 731.13p 733.54p 41468
22/07/2008 721.51p 731.13p 721.51p 731.13p 1672
21/07/2008 719.11p 719.11p 711.89p 716.70p 899
18/07/2008 702.27p 716.70p 702.27p 716.70p 1860
17/07/2008 675.82p 702.27p 675.82p 702.27p 3616
16/07/2008 668.60p 673.41p 663.79p 671.01p 1380
15/07/2008 668.60p 668.60p 663.79p 663.79p 104
14/07/2008 668.60p 668.60p 656.58p 666.20p 88
11/07/2008 654.17p 673.41p 644.55p 656.58p 1125
10/07/2008 668.60p 673.41p 654.17p 673.41p 1513
09/07/2008 663.79p 663.79p 654.17p 658.98p 5609
08/07/2008 649.36p 658.98p 649.36p 658.98p 23655
07/07/2008 649.36p 654.17p 649.36p 654.17p 2776
04/07/2008 663.79p 663.79p 649.36p 654.17p 2665
03/07/2008 663.79p 680.63p 654.17p 656.58p 4619
02/07/2008 680.63p 680.63p 673.41p 680.63p 1293
01/07/2008 687.84p 687.84p 673.41p 673.41p 28498
30/06/2008 673.41p 692.65p 663.79p 687.84p 223598
27/06/2008 666.20p 666.20p 658.98p 658.98p 1167
26/06/2008 654.17p 673.41p 654.17p 666.20p 230912
25/06/2008 673.41p 673.41p 618.10p 654.17p 230485
24/06/2008 707.08p 707.08p 663.79p 663.79p 53245
23/06/2008 695.06p 702.27p 687.84p 690.25p 10138
20/06/2008 687.84p 687.84p 687.84p 687.84p 56
19/06/2008 692.65p 697.46p 692.65p 695.06p 520
18/06/2008 697.46p 697.46p 692.65p 697.46p 2443
17/06/2008 709.49p 709.49p 704.68p 704.68p 0
16/06/2008 704.68p 709.49p 704.68p 709.49p 0
13/06/2008 711.89p 711.89p 704.68p 704.68p 23360
12/06/2008 711.89p 711.89p 704.68p 704.68p 1352
11/06/2008 716.70p 716.70p 697.46p 704.68p 6109
10/06/2008 716.70p 731.13p 716.70p 731.13p 629
09/06/2008 716.70p 723.92p 716.70p 723.92p 343
06/06/2008 716.70p 716.70p 716.70p 716.70p 390
05/06/2008 723.92p 723.92p 723.92p 723.92p 0
04/06/2008 716.70p 723.92p 716.70p 723.92p 461
03/06/2008 721.51p 731.13p 721.51p 723.92p 1373
02/06/2008 721.51p 733.54p 719.11p 719.11p 1247
30/05/2008 733.54p 733.54p 733.54p 733.54p 73
29/05/2008 733.54p 733.54p 733.54p 733.54p 69
28/05/2008 733.54p 733.54p 733.54p 733.54p 0
27/05/2008 735.94p 735.94p 733.54p 733.54p 0
23/05/2008 728.73p 735.94p 728.73p 735.94p 0
22/05/2008 740.76p 740.76p 728.73p 728.73p 104
21/05/2008 726.32p 740.76p 726.32p 740.76p 10610
20/05/2008 745.57p 745.57p 726.32p 728.73p 3260
19/05/2008 752.78p 762.40p 740.76p 747.97p 6164
16/05/2008 738.35p 750.38p 735.94p 738.35p 668
15/05/2008 750.38p 750.38p 745.57p 745.57p 5224
14/05/2008 738.35p 743.16p 738.35p 743.16p 991
13/05/2008 707.08p 755.19p 707.08p 740.76p 88743
12/05/2008 699.87p 714.30p 692.65p 704.68p 23829
09/05/2008 692.65p 707.08p 692.65p 692.65p 70877
08/05/2008 668.60p 685.44p 663.79p 685.44p 630593
07/05/2008 663.79p 663.79p 663.79p 663.79p 1757
06/05/2008 683.03p 683.03p 661.39p 663.79p 200474
02/05/2008 692.65p 702.27p 671.01p 675.82p 14562
01/05/2008 699.87p 699.87p 699.87p 699.87p 16
30/04/2008 692.65p 699.87p 692.65p 699.87p 380
29/04/2008 697.46p 699.87p 697.46p 697.46p 230
28/04/2008 692.65p 699.87p 692.65p 699.87p 0
25/04/2008 707.08p 707.08p 692.65p 692.65p 42
24/04/2008 692.65p 692.65p 692.65p 692.65p 5364
23/04/2008 697.46p 711.89p 695.06p 695.06p 2513
22/04/2008 711.89p 711.89p 704.68p 704.68p 591
21/04/2008 707.08p 707.08p 704.68p 704.68p 453
18/04/2008 707.08p 707.08p 707.08p 707.08p 2193
17/04/2008 702.27p 707.08p 702.27p 707.08p 493
16/04/2008 711.89p 716.70p 711.89p 716.70p 260
15/04/2008 714.30p 714.30p 711.89p 711.89p 12
14/04/2008 726.32p 726.32p 716.70p 719.11p 4163
11/04/2008 692.65p 726.32p 692.65p 726.32p 10477
10/04/2008 692.65p 692.65p 673.41p 692.65p 802025
09/04/2008 695.06p 711.89p 692.65p 711.89p 18210
08/04/2008 699.87p 711.89p 699.87p 699.87p 11250
07/04/2008 711.89p 711.89p 699.87p 699.87p 43
04/04/2008 697.46p 709.49p 697.46p 709.49p 1201
03/04/2008 699.87p 707.08p 699.87p 707.08p 1510
02/04/2008 702.27p 702.27p 697.46p 699.87p 68312
01/04/2008 716.70p 726.32p 702.27p 711.89p 12611
31/03/2008 738.35p 738.35p 716.70p 726.32p 2061
28/03/2008 731.13p 733.54p 731.13p 733.54p 7
27/03/2008 733.54p 733.54p 731.13p 731.13p 4047
26/03/2008 733.54p 745.57p 733.54p 745.57p 114548
25/03/2008 745.57p 745.57p 733.54p 733.54p 9444
20/03/2008 760.00p 760.00p 752.78p 760.00p 3541
19/03/2008 774.43p 774.43p 764.81p 774.43p 6750
18/03/2008 764.81p 788.86p 745.57p 774.43p 7137
17/03/2008 733.54p 760.00p 726.32p 745.57p 112962
14/03/2008 731.13p 740.76p 726.32p 740.76p 7393
13/03/2008 731.13p 731.13p 714.30p 726.32p 530515
12/03/2008 755.19p 755.19p 731.13p 733.54p 11630
11/03/2008 721.51p 750.38p 721.51p 740.76p 3424
10/03/2008 752.78p 779.24p 721.51p 731.13p 5095
07/03/2008 760.00p 788.86p 755.19p 755.19p 2718
06/03/2008 769.62p 788.86p 769.62p 788.86p 1319
05/03/2008 764.81p 784.05p 764.81p 784.05p 513
04/03/2008 784.05p 784.05p 769.62p 769.62p 1694
03/03/2008 774.43p 786.45p 769.62p 784.05p 2681
29/02/2008 784.05p 786.45p 781.64p 786.45p 541
28/02/2008 784.05p 788.86p 784.05p 788.86p 1
27/02/2008 791.26p 798.48p 784.05p 784.05p 784
26/02/2008 803.29p 803.29p 798.48p 798.48p 12
25/02/2008 793.67p 803.29p 793.67p 803.29p 3440
22/02/2008 803.29p 803.29p 800.88p 800.88p 14761
21/02/2008 800.88p 803.29p 798.48p 798.48p 109556
20/02/2008 800.88p 800.88p 798.48p 798.48p 68977
19/02/2008 788.86p 800.88p 788.86p 800.88p 27026
18/02/2008 779.24p 788.86p 779.24p 788.86p 104
15/02/2008 803.29p 803.29p 784.05p 784.05p 415
14/02/2008 798.48p 800.88p 798.48p 800.88p 1974
13/02/2008 788.86p 788.86p 772.02p 784.05p 3691
12/02/2008 793.67p 793.67p 788.86p 788.86p 41
11/02/2008 786.45p 788.86p 784.05p 788.86p 60191
08/02/2008 779.24p 803.29p 774.43p 803.29p 3412
07/02/2008 779.24p 779.24p 774.43p 774.43p 21517
06/02/2008 752.78p 781.64p 752.78p 779.24p 5797
05/02/2008 764.81p 781.64p 764.81p 781.64p 1491
04/02/2008 781.64p 781.64p 769.62p 769.62p 71360
01/02/2008 776.83p 781.64p 767.21p 781.64p 3740
31/01/2008 772.02p 772.02p 767.21p 767.21p 0
30/01/2008 762.40p 772.02p 762.40p 772.02p 0
29/01/2008 769.62p 779.24p 760.00p 762.40p 2139
28/01/2008 769.62p 776.83p 764.81p 767.21p 3449
25/01/2008 760.00p 779.24p 755.19p 772.02p 2925
24/01/2008 798.48p 817.72p 760.00p 774.43p 6163
23/01/2008 798.48p 817.72p 798.48p 817.72p 2225
22/01/2008 808.10p 827.34p 798.48p 817.72p 2417
21/01/2008 856.20p 875.44p 817.72p 827.34p 32201
18/01/2008 887.46p 899.49p 841.77p 875.44p 92837
17/01/2008 865.82p 899.49p 851.39p 899.49p 5291
16/01/2008 880.25p 894.68p 851.39p 856.20p 11314
15/01/2008 935.56p 935.56p 894.68p 894.68p 51143
14/01/2008 952.40p 952.40p 945.18p 945.18p 0
11/01/2008 945.18p 957.21p 945.18p 952.40p 14866
10/01/2008 935.56p 949.99p 935.56p 945.18p 35837
09/01/2008 935.56p 949.99p 935.56p 949.99p 22
08/01/2008 942.78p 964.42p 942.78p 964.42p 2471
07/01/2008 937.97p 942.78p 937.97p 937.97p 150058
04/01/2008 957.21p 957.21p 942.78p 942.78p 13380
03/01/2008 962.02p 971.64p 962.02p 964.42p 718
02/01/2008 957.21p 959.61p 957.21p 959.61p 3792
31/12/2007 959.61p 966.83p 959.61p 966.83p 0
28/12/2007 962.02p 969.23p 959.61p 959.61p 1039
27/12/2007 957.21p 969.23p 957.21p 969.23p 0
24/12/2007 962.02p 962.02p 957.21p 957.21p 10000
21/12/2007 971.64p 971.64p 962.02p 962.02p 75602
20/12/2007 942.78p 981.26p 942.78p 962.02p 1535
19/12/2007 976.45p 976.45p 976.45p 976.45p 86902
18/12/2007 962.02p 966.83p 952.40p 966.83p 7613
17/12/2007 976.45p 976.45p 952.40p 962.02p 65163
14/12/2007 976.45p 976.45p 942.78p 976.45p 13
13/12/2007 976.45p 976.45p 952.40p 976.45p 5439
12/12/2007 966.83p 966.83p 952.40p 966.83p 40713

*Close Price adjusted for both dividends and splits