Sportech (SPO) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
11/12/2007 952.40p 966.83p 942.78p 966.83p 528
10/12/2007 952.40p 962.02p 937.97p 952.40p 665
07/12/2007 952.40p 962.02p 937.97p 952.40p 1136
06/12/2007 962.02p 966.83p 942.78p 952.40p 99022
05/12/2007 971.64p 976.45p 942.78p 962.02p 22
04/12/2007 966.83p 976.45p 942.78p 971.64p 5
03/12/2007 531.52p 986.07p 531.52p 966.83p 70530
30/11/2007 9,860.70p 10,101.20p 9,860.70p 9,860.70p 433
29/11/2007 9,860.70p 10,101.20p 9,860.70p 9,860.70p 1816
28/11/2007 9,860.70p 10,101.20p 9,860.70p 9,860.70p 60
27/11/2007 9,860.70p 10,101.20p 9,860.70p 9,860.70p 456
26/11/2007 9,860.70p 9,860.70p 9,139.19p 9,860.70p 0
23/11/2007 9,860.70p 10,101.20p 9,860.70p 9,860.70p 10457
22/11/2007 9,860.70p 10,101.20p 9,860.70p 9,860.70p 13887
21/11/2007 10,101.20p 10,341.71p 9,860.70p 9,860.70p 5298
20/11/2007 10,582.22p 10,582.22p 9,860.70p 10,101.20p 262
19/11/2007 10,822.72p 10,822.72p 10,341.71p 10,582.22p 1271
16/11/2007 10,822.72p 11,063.22p 10,822.72p 10,822.72p 208
15/11/2007 10,822.72p 11,063.22p 10,822.72p 10,822.72p 170
14/11/2007 11,063.22p 11,063.22p 10,822.72p 10,822.72p 5927
13/11/2007 11,063.22p 11,303.73p 11,063.22p 11,063.22p 24027
12/11/2007 11,063.22p 11,303.73p 11,063.22p 11,063.22p 31044
09/11/2007 11,063.22p 11,303.73p 11,063.22p 11,063.22p 136
08/11/2007 11,063.22p 11,303.73p 11,063.22p 11,063.22p 12683
07/11/2007 10,341.71p 11,063.22p 10,341.71p 10,822.72p 178657
06/11/2007 9,860.70p 10,101.20p 9,860.70p 9,860.70p 10
05/11/2007 9,860.70p 10,101.20p 9,860.70p 9,860.70p 158
02/11/2007 9,860.70p 10,101.20p 9,860.70p 9,860.70p 168
01/11/2007 9,860.70p 10,101.20p 9,860.70p 9,860.70p 81
31/10/2007 10,101.20p 10,341.71p 10,101.20p 10,101.20p 106
30/10/2007 9,860.70p 10,341.71p 9,860.70p 10,101.20p 4
29/10/2007 10,101.20p 10,341.71p 10,101.20p 10,101.20p 33
26/10/2007 10,101.20p 10,101.20p 9,860.70p 10,101.20p 105
25/10/2007 10,101.20p 10,341.71p 10,101.20p 10,101.20p 44
24/10/2007 10,101.20p 10,341.71p 10,101.20p 10,101.20p 5
23/10/2007 10,101.20p 10,341.71p 9,860.70p 10,101.20p 492
22/10/2007 10,341.71p 10,005.00p 9,379.69p 10,101.20p 891
19/10/2007 10,582.22p 10,582.22p 10,341.71p 10,341.71p 387
18/10/2007 10,582.22p 10,822.72p 10,582.22p 10,582.22p 1
17/10/2007 10,582.22p 10,822.72p 10,582.22p 10,582.22p 21
16/10/2007 10,582.22p 10,822.72p 10,582.22p 10,582.22p 15
15/10/2007 10,582.22p 10,822.72p 10,582.22p 10,582.22p 86
12/10/2007 10,582.22p 10,822.72p 10,582.22p 10,582.22p 74
11/10/2007 10,341.71p 10,534.11p 10,341.71p 10,582.22p 532
10/10/2007 10,101.20p 10,341.71p 9,860.70p 10,101.20p 5
09/10/2007 10,341.71p 10,341.71p 9,860.70p 10,101.20p 0
08/10/2007 9,860.70p 10,341.71p 9,860.70p 10,341.71p 94
05/10/2007 10,101.20p 10,101.20p 10,101.20p 10,101.20p 103
04/10/2007 10,582.22p 10,582.22p 10,101.20p 10,101.20p 453
03/10/2007 10,582.22p 10,582.22p 10,370.57p 10,582.22p 815
02/10/2007 10,582.22p 10,582.22p 10,582.22p 10,582.22p 200
01/10/2007 10,582.22p 10,582.22p 10,582.22p 10,582.22p 222
28/09/2007 10,822.72p 10,822.72p 10,582.22p 10,582.22p 167
27/09/2007 11,063.22p 11,063.22p 10,822.72p 10,822.72p 604
26/09/2007 11,544.23p 11,544.23p 10,822.72p 11,063.22p 590
25/09/2007 12,025.24p 12,025.24p 11,784.74p 11,784.74p 305
24/09/2007 12,025.24p 12,025.24p 12,025.24p 12,025.24p 35
21/09/2007 12,025.24p 12,025.24p 12,025.24p 12,025.24p 53
20/09/2007 12,025.24p 12,025.24p 12,025.24p 12,025.24p 53
19/09/2007 12,265.75p 12,025.24p 12,025.24p 12,025.24p 56
18/09/2007 12,265.75p 12,265.75p 12,265.75p 12,265.75p 225
17/09/2007 12,265.75p 12,265.75p 12,265.75p 12,265.75p 560
14/09/2007 12,746.76p 12,746.76p 12,265.75p 12,265.75p 386
13/09/2007 12,746.76p 12,746.76p 12,746.76p 12,746.76p 328
12/09/2007 12,746.76p 12,746.76p 12,746.76p 12,746.76p 878
11/09/2007 12,987.27p 12,987.27p 12,746.76p 12,746.76p 101
10/09/2007 13,227.77p 13,227.77p 13,227.77p 13,227.77p 96
07/09/2007 13,227.77p 13,227.77p 13,227.77p 13,227.77p 173
06/09/2007 12,987.27p 13,227.77p 12,987.27p 13,227.77p 78
05/09/2007 13,468.27p 13,468.27p 12,987.27p 12,987.27p 190
04/09/2007 13,468.27p 13,468.27p 13,468.27p 13,468.27p 22
03/09/2007 13,227.77p 13,468.27p 13,227.77p 13,468.27p 81
31/08/2007 12,746.76p 13,227.77p 12,746.76p 13,227.77p 210
30/08/2007 12,506.25p 12,506.25p 12,506.25p 12,506.25p 170
29/08/2007 12,506.25p 12,506.25p 12,506.25p 12,506.25p 1
28/08/2007 12,506.25p 12,506.25p 12,506.25p 12,506.25p 52
24/08/2007 12,506.25p 12,506.25p 12,506.25p 12,506.25p 0
23/08/2007 12,506.25p 12,506.25p 12,506.25p 12,506.25p 61
22/08/2007 12,506.25p 12,506.25p 12,265.75p 12,506.25p 536
21/08/2007 12,746.76p 12,746.76p 12,506.25p 12,506.25p 0
20/08/2007 12,506.25p 12,506.25p 12,506.25p 12,506.25p 47
17/08/2007 12,506.25p 12,746.76p 12,265.75p 12,506.25p 1
16/08/2007 13,227.77p 13,227.77p 12,265.75p 12,506.25p 739
15/08/2007 13,227.77p 13,227.77p 13,227.77p 13,227.77p 91
14/08/2007 13,227.77p 13,227.77p 13,227.77p 13,227.77p 0
13/08/2007 13,227.77p 13,468.27p 13,227.77p 13,227.77p 940
10/08/2007 13,708.78p 13,708.78p 13,227.77p 13,227.77p 291
09/08/2007 13,708.78p 13,708.78p 13,708.78p 13,708.78p 1
08/08/2007 13,708.78p 13,708.78p 13,708.78p 13,708.78p 37
07/08/2007 13,468.27p 13,708.78p 13,468.27p 13,708.78p 338
06/08/2007 13,468.27p 13,468.27p 13,468.27p 13,468.27p 8
03/08/2007 13,468.27p 13,468.27p 13,468.27p 13,468.27p 99
02/08/2007 13,468.27p 13,468.27p 13,468.27p 13,468.27p 1325
01/08/2007 13,468.27p 13,468.27p 13,468.27p 13,468.27p 0
31/07/2007 13,227.77p 13,468.27p 13,227.77p 13,468.27p 16
30/07/2007 13,227.77p 13,227.77p 13,227.77p 13,227.77p 111
27/07/2007 13,227.77p 13,227.77p 13,227.77p 13,227.77p 0
26/07/2007 13,468.27p 13,468.27p 13,227.77p 13,227.77p 2525
25/07/2007 13,708.78p 13,708.78p 13,468.27p 13,468.27p 0
24/07/2007 14,430.29p 14,430.29p 13,708.78p 13,708.78p 1094
23/07/2007 14,670.80p 14,670.80p 14,430.29p 14,430.29p 263
20/07/2007 14,670.80p 14,670.80p 14,670.80p 14,670.80p 4109
19/07/2007 15,151.81p 15,151.81p 14,670.80p 14,670.80p 816
18/07/2007 15,151.81p 15,151.81p 15,151.81p 15,151.81p 19
17/07/2007 15,392.31p 15,392.31p 15,151.81p 15,151.81p 1114
16/07/2007 15,392.31p 15,632.82p 15,392.31p 15,392.31p 2
13/07/2007 15,392.31p 15,392.31p 15,392.31p 15,392.31p 267
12/07/2007 15,392.31p 15,392.31p 15,392.31p 15,392.31p 414
11/07/2007 15,392.31p 15,632.82p 15,392.31p 15,392.31p 924
10/07/2007 15,392.31p 15,392.31p 15,392.31p 15,392.31p 196
09/07/2007 15,392.31p 15,392.31p 15,392.31p 15,392.31p 36
06/07/2007 15,632.82p 15,632.82p 15,151.81p 15,392.31p 864
05/07/2007 15,632.82p 15,632.82p 15,632.82p 15,632.82p 65
04/07/2007 15,632.82p 15,632.82p 15,632.82p 15,632.82p 429
03/07/2007 15,632.82p 15,632.82p 15,632.82p 15,632.82p 84
02/07/2007 15,392.31p 15,632.82p 15,151.81p 15,632.82p 2234
29/06/2007 15,392.31p 15,392.31p 15,151.81p 15,392.31p 31
28/06/2007 15,151.81p 15,392.31p 15,151.81p 15,392.31p 220
27/06/2007 14,911.30p 14,911.30p 14,911.30p 14,911.30p 147
26/06/2007 14,911.30p 14,911.30p 14,911.30p 14,911.30p 139
25/06/2007 14,911.30p 14,911.30p 14,911.30p 14,911.30p 2087
22/06/2007 14,911.30p 14,911.30p 14,911.30p 14,911.30p 1043
21/06/2007 14,670.80p 14,911.30p 14,670.80p 14,911.30p 556
20/06/2007 14,670.80p 14,670.80p 14,670.80p 14,670.80p 140
19/06/2007 14,670.80p 14,670.80p 14,670.80p 14,670.80p 73
18/06/2007 14,670.80p 14,670.80p 14,670.80p 14,670.80p 69
15/06/2007 14,670.80p 14,670.80p 14,670.80p 14,670.80p 164
14/06/2007 14,670.80p 14,670.80p 14,670.80p 14,670.80p 98
13/06/2007 14,189.79p 14,670.80p 14,189.79p 14,670.80p 104
12/06/2007 14,189.79p 14,189.79p 13,949.28p 14,189.79p 501
11/06/2007 14,430.29p 14,430.29p 14,189.79p 14,189.79p 113
08/06/2007 14,430.29p 14,430.29p 14,430.29p 14,430.29p 89
07/06/2007 14,430.29p 14,430.29p 14,430.29p 14,430.29p 738
06/06/2007 14,430.29p 14,430.29p 14,430.29p 14,430.29p 351
05/06/2007 14,430.29p 14,430.29p 14,430.29p 14,430.29p 14
04/06/2007 14,670.80p 14,670.80p 14,430.29p 14,430.29p 93
01/06/2007 14,670.80p 14,670.80p 14,670.80p 14,670.80p 5
31/05/2007 14,189.79p 14,670.80p 14,189.79p 14,670.80p 447
30/05/2007 14,189.79p 14,189.79p 14,189.79p 14,189.79p 157
29/05/2007 14,189.79p 14,189.79p 14,189.79p 14,189.79p 461
25/05/2007 14,189.79p 14,189.79p 14,189.79p 14,189.79p 15
24/05/2007 14,189.79p 14,189.79p 14,189.79p 14,189.79p 279
23/05/2007 14,189.79p 14,189.79p 14,189.79p 14,189.79p 1381
22/05/2007 14,189.79p 14,189.79p 14,189.79p 14,189.79p 833
21/05/2007 14,189.79p 14,189.79p 14,189.79p 14,189.79p 367
18/05/2007 14,189.79p 14,189.79p 14,189.79p 14,189.79p 331
17/05/2007 14,670.80p 14,670.80p 14,189.79p 14,189.79p 291
16/05/2007 14,670.80p 14,670.80p 14,670.80p 14,670.80p 13
15/05/2007 14,670.80p 14,670.80p 14,670.80p 14,670.80p 24
14/05/2007 14,670.80p 14,670.80p 14,670.80p 14,670.80p 8
11/05/2007 14,670.80p 14,670.80p 14,670.80p 14,670.80p 12
10/05/2007 14,670.80p 14,670.80p 14,670.80p 14,670.80p 27
09/05/2007 14,430.29p 14,670.80p 14,430.29p 14,670.80p 98
08/05/2007 14,189.79p 14,189.79p 14,189.79p 14,189.79p 195
04/05/2007 14,189.79p 14,189.79p 14,189.79p 14,189.79p 800
03/05/2007 15,392.31p 15,392.31p 14,189.79p 14,189.79p 236
02/05/2007 15,392.31p 15,392.31p 15,392.31p 15,392.31p 4
01/05/2007 15,392.31p 15,392.31p 15,392.31p 15,392.31p 695
30/04/2007 15,392.31p 15,392.31p 15,392.31p 15,392.31p 68
27/04/2007 15,392.31p 15,392.31p 15,392.31p 15,392.31p 465
26/04/2007 15,392.31p 15,392.31p 15,392.31p 15,392.31p 186
25/04/2007 15,392.31p 15,392.31p 15,392.31p 15,392.31p 220
24/04/2007 15,392.31p 0.00p 15,392.31p 15,392.31p 1389
23/04/2007 15,392.31p 15,392.31p 15,392.31p 15,392.31p 106
20/04/2007 15,392.31p 15,392.31p 15,392.31p 15,392.31p 827
19/04/2007 15,151.81p 15,151.81p 15,151.81p 15,151.81p 130
18/04/2007 14,911.30p 15,151.81p 14,911.30p 15,151.81p 1443
17/04/2007 14,911.30p 15,392.31p 14,911.30p 14,911.30p 1825
16/04/2007 14,670.80p 14,911.30p 14,670.80p 14,911.30p 606
13/04/2007 15,392.31p 15,392.31p 14,670.80p 14,670.80p 588
12/04/2007 15,392.31p 15,392.31p 15,392.31p 15,392.31p 4487
11/04/2007 15,392.31p 15,392.31p 15,392.31p 15,392.31p 909
10/04/2007 15,392.31p 15,392.31p 15,392.31p 15,392.31p 1021
05/04/2007 15,151.81p 15,392.31p 15,151.81p 15,392.31p 880
04/04/2007 15,151.81p 15,151.81p 15,151.81p 15,151.81p 472
03/04/2007 15,151.81p 15,151.81p 15,151.81p 15,151.81p 328
02/04/2007 15,151.81p 15,151.81p 15,151.81p 15,151.81p 428
30/03/2007 14,670.80p 15,392.31p 14,670.80p 15,151.81p 1184
29/03/2007 15,632.82p 15,632.82p 14,670.80p 14,670.80p 2429
28/03/2007 14,430.29p 14,430.29p 14,430.29p 14,430.29p 165
27/03/2007 14,430.29p 14,430.29p 14,430.29p 14,430.29p 193
26/03/2007 14,430.29p 14,430.29p 14,430.29p 14,430.29p 40
23/03/2007 14,430.29p 14,430.29p 14,430.29p 14,430.29p 145
22/03/2007 14,430.29p 14,430.29p 14,430.29p 14,430.29p 543
21/03/2007 14,430.29p 14,430.29p 14,430.29p 14,430.29p 15
20/03/2007 14,430.29p 14,430.29p 14,430.29p 14,430.29p 144
19/03/2007 14,430.29p 14,430.29p 14,430.29p 14,430.29p 244
16/03/2007 14,310.04p 14,310.04p 14,310.04p 14,310.04p 1
15/03/2007 14,310.04p 14,310.04p 14,310.04p 14,310.04p 534
14/03/2007 14,310.04p 14,310.04p 14,310.04p 14,310.04p 1258
13/03/2007 14,310.04p 14,670.80p 14,310.04p 14,310.04p 397
12/03/2007 14,310.04p 14,310.04p 14,310.04p 14,310.04p 740
09/03/2007 14,310.04p 14,310.04p 14,310.04p 14,310.04p 964
08/03/2007 14,189.79p 14,310.04p 14,189.79p 14,310.04p 1680
07/03/2007 13,348.02p 14,430.29p 13,348.02p 14,189.79p 5777
06/03/2007 13,107.52p 13,107.52p 13,107.52p 13,107.52p 101
05/03/2007 13,107.52p 13,107.52p 13,107.52p 13,107.52p 474
02/03/2007 12,746.76p 13,107.52p 12,746.76p 13,107.52p 824
01/03/2007 11,904.99p 12,746.76p 11,904.99p 12,746.76p 253
28/02/2007 12,386.00p 12,386.00p 11,904.99p 11,904.99p 254

*Close Price adjusted for both dividends and splits