Sportech (SPO) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
27/02/2007 12,746.76p 12,867.01p 12,506.25p 12,506.25p 1277
26/02/2007 12,746.76p 12,746.76p 12,746.76p 12,746.76p 477
23/02/2007 12,746.76p 12,746.76p 12,746.76p 12,746.76p 366
22/02/2007 12,746.76p 12,746.76p 12,746.76p 12,746.76p 1617
21/02/2007 12,867.01p 12,867.01p 12,746.76p 12,746.76p 3196
20/02/2007 12,626.51p 12,867.01p 12,626.51p 12,867.01p 458
19/02/2007 12,265.75p 12,626.51p 12,265.75p 12,626.51p 319
16/02/2007 12,265.75p 12,265.75p 12,265.75p 12,265.75p 193
15/02/2007 12,145.50p 12,506.25p 12,145.50p 12,265.75p 127
14/02/2007 12,145.50p 12,145.50p 12,145.50p 12,145.50p 227
13/02/2007 12,265.75p 12,265.75p 12,145.50p 12,145.50p 392
12/02/2007 12,265.75p 12,265.75p 12,265.75p 12,265.75p 91
09/02/2007 12,145.50p 12,265.75p 12,145.50p 12,265.75p 2486
08/02/2007 12,025.24p 12,145.50p 12,025.24p 12,145.50p 188
07/02/2007 12,265.75p 12,265.75p 11,904.99p 12,025.24p 793
06/02/2007 11,544.23p 12,265.75p 11,544.23p 12,265.75p 1745
05/02/2007 11,423.98p 11,544.23p 11,423.98p 11,544.23p 346
02/02/2007 10,942.97p 11,423.98p 10,942.97p 11,423.98p 629
01/02/2007 10,341.71p 11,063.22p 10,341.71p 10,942.97p 833
31/01/2007 9,860.70p 9,860.70p 9,860.70p 9,860.70p 291
30/01/2007 9,980.95p 10,221.46p 9,860.70p 9,860.70p 176
29/01/2007 9,740.45p 9,980.95p 9,740.45p 9,980.95p 469
26/01/2007 9,379.69p 9,740.45p 9,379.69p 9,740.45p 334
25/01/2007 9,259.44p 9,379.69p 9,259.44p 9,379.69p 8
24/01/2007 9,259.44p 9,259.44p 9,139.19p 9,259.44p 32
23/01/2007 9,139.19p 9,139.19p 9,139.19p 9,139.19p 46
22/01/2007 9,259.44p 9,259.44p 9,139.19p 9,139.19p 1010
19/01/2007 9,259.44p 9,259.44p 9,259.44p 9,259.44p 133
18/01/2007 9,379.69p 9,379.69p 9,259.44p 9,259.44p 50
17/01/2007 9,499.94p 9,499.94p 9,379.69p 9,379.69p 444
16/01/2007 9,499.94p 9,499.94p 9,499.94p 9,499.94p 138
15/01/2007 9,620.20p 9,620.20p 9,620.20p 9,620.20p 119
12/01/2007 9,620.20p 9,620.20p 9,620.20p 9,620.20p 23
11/01/2007 9,259.44p 9,620.20p 9,379.69p 9,620.20p 762
10/01/2007 9,018.93p 9,259.44p 9,018.93p 9,259.44p 411
09/01/2007 8,778.43p 9,018.93p 8,778.43p 9,018.93p 381
08/01/2007 8,177.17p 8,778.43p 8,177.17p 8,778.43p 903
05/01/2007 8,177.17p 8,297.42p 8,177.17p 8,177.17p 38
04/01/2007 8,177.17p 8,177.17p 8,177.17p 8,177.17p 155
03/01/2007 8,056.91p 8,056.91p 8,056.91p 8,056.91p 55
02/01/2007 8,056.91p 8,297.42p 8,056.91p 8,056.91p 30
29/12/2006 8,177.17p 8,177.17p 8,056.91p 8,056.91p 104
28/12/2006 8,177.17p 8,177.17p 8,177.17p 8,177.17p 0
27/12/2006 8,177.17p 8,177.17p 8,177.17p 8,177.17p 0
22/12/2006 8,177.17p 0.00p 8,177.17p 8,177.17p 353
21/12/2006 8,177.17p 8,297.42p 8,177.17p 8,177.17p 18
20/12/2006 8,177.17p 8,297.42p 8,177.17p 8,177.17p 12
19/12/2006 7,936.66p 8,177.17p 7,936.66p 8,177.17p 245
18/12/2006 7,936.66p 7,936.66p 7,936.66p 7,936.66p 35
15/12/2006 7,936.66p 7,936.66p 7,936.66p 7,936.66p 525
14/12/2006 7,936.66p 8,177.17p 7,936.66p 7,936.66p 89
13/12/2006 8,056.91p 8,056.91p 7,936.66p 7,936.66p 1694
12/12/2006 8,056.91p 8,177.17p 8,056.91p 8,056.91p 983
11/12/2006 8,177.17p 8,177.17p 8,177.17p 8,177.17p 1866
08/12/2006 8,297.42p 8,297.42p 8,177.17p 8,177.17p 104
07/12/2006 8,297.42p 8,297.42p 8,297.42p 8,297.42p 114
06/12/2006 8,417.67p 8,417.67p 8,297.42p 8,297.42p 1657
05/12/2006 8,417.67p 8,898.68p 8,417.67p 8,177.17p 24
04/12/2006 8,417.67p 8,417.67p 8,417.67p 8,417.67p 210
01/12/2006 8,417.67p 8,898.68p 8,417.67p 8,417.67p 16
30/11/2006 8,417.67p 8,658.18p 8,417.67p 8,417.67p 0
29/11/2006 8,417.67p 8,417.67p 8,177.17p 8,417.67p 4165
28/11/2006 8,417.67p 8,898.68p 8,417.67p 8,417.67p 2599
27/11/2006 8,417.67p 8,658.18p 8,417.67p 8,417.67p 570
24/11/2006 8,417.67p 8,417.67p 8,417.67p 8,417.67p 2801
23/11/2006 8,417.67p 8,658.18p 8,417.67p 8,417.67p 4
22/11/2006 8,417.67p 8,417.67p 8,417.67p 8,417.67p 1
21/11/2006 8,417.67p 8,898.68p 8,417.67p 8,417.67p 34
20/11/2006 8,417.67p 8,417.67p 8,417.67p 8,417.67p 3068
17/11/2006 8,658.18p 8,658.18p 8,417.67p 8,417.67p 71
16/11/2006 8,658.18p 8,778.43p 8,658.18p 8,658.18p 691
15/11/2006 8,658.18p 8,658.18p 8,658.18p 8,658.18p 80
14/11/2006 8,537.92p 8,658.18p 8,537.92p 8,658.18p 267
13/11/2006 8,537.92p 8,537.92p 8,537.92p 8,537.92p 5
10/11/2006 8,537.92p 8,537.92p 8,537.92p 8,537.92p 9
09/11/2006 8,537.92p 8,658.18p 8,537.92p 8,537.92p 28
08/11/2006 8,537.92p 8,658.18p 8,537.92p 8,658.18p 1039
07/11/2006 8,537.92p 8,537.92p 8,537.92p 8,537.92p 116
06/11/2006 8,537.92p 8,537.92p 8,537.92p 8,537.92p 1
03/11/2006 8,537.92p 8,537.92p 8,537.92p 8,537.92p 316
02/11/2006 8,537.92p 8,658.18p 8,537.92p 8,537.92p 90
01/11/2006 8,658.18p 8,658.18p 8,537.92p 8,658.18p 16
31/10/2006 8,537.92p 8,658.18p 8,537.92p 8,658.18p 472
30/10/2006 8,658.18p 8,658.18p 8,537.92p 8,537.92p 22
27/10/2006 8,537.92p 8,537.92p 8,537.92p 8,537.92p 2
26/10/2006 8,537.92p 8,537.92p 8,537.92p 8,537.92p 35
25/10/2006 8,417.67p 8,537.92p 8,417.67p 8,537.92p 83
24/10/2006 8,417.67p 8,417.67p 8,417.67p 8,417.67p 253
23/10/2006 8,658.18p 8,658.18p 8,417.67p 8,417.67p 52
20/10/2006 8,658.18p 8,778.43p 8,658.18p 8,658.18p 170
19/10/2006 8,297.42p 8,658.18p 8,297.42p 8,658.18p 296
18/10/2006 7,575.90p 8,297.42p 7,575.90p 8,297.42p 717
17/10/2006 7,816.41p 7,816.41p 7,455.65p 7,575.90p 8307
16/10/2006 7,936.66p 7,936.66p 7,696.16p 7,816.41p 214
13/10/2006 8,177.17p 8,177.17p 7,936.66p 7,936.66p 252
12/10/2006 8,177.17p 8,177.17p 8,177.17p 8,177.17p 45
11/10/2006 8,177.17p 8,297.42p 8,177.17p 8,177.17p 10
10/10/2006 8,417.67p 8,417.67p 8,177.17p 8,177.17p 32
09/10/2006 8,297.42p 8,417.67p 8,177.17p 8,297.42p 7
06/10/2006 8,417.67p 8,417.67p 8,297.42p 8,297.42p 98
05/10/2006 8,417.67p 8,417.67p 8,417.67p 8,417.67p 21
04/10/2006 8,537.92p 8,537.92p 8,417.67p 8,417.67p 76
03/10/2006 8,658.18p 8,658.18p 8,537.92p 8,537.92p 170
02/10/2006 8,898.68p 8,898.68p 8,658.18p 8,658.18p 150
29/09/2006 8,898.68p 8,898.68p 8,778.43p 8,898.68p 42
28/09/2006 8,898.68p 8,898.68p 8,778.43p 8,898.68p 2
27/09/2006 8,778.43p 8,898.68p 8,778.43p 8,898.68p 18
26/09/2006 8,778.43p 9,018.93p 8,658.18p 8,778.43p 0
25/09/2006 8,658.18p 8,778.43p 8,658.18p 8,778.43p 0
22/09/2006 8,898.68p 9,018.93p 8,658.18p 8,778.43p 432
21/09/2006 8,898.68p 8,898.68p 8,898.68p 8,898.68p 487
20/09/2006 9,379.69p 9,259.44p 8,898.68p 8,898.68p 749
19/09/2006 9,259.44p 9,379.69p 9,259.44p 9,379.69p 586
18/09/2006 9,139.19p 9,139.19p 9,139.19p 9,139.19p 1
15/09/2006 9,139.19p 9,139.19p 9,139.19p 9,139.19p 22
14/09/2006 9,139.19p 9,139.19p 9,139.19p 9,139.19p 267
13/09/2006 9,139.19p 9,139.19p 9,139.19p 9,139.19p 310
12/09/2006 9,379.69p 9,379.69p 9,139.19p 9,139.19p 147
11/09/2006 9,379.69p 9,379.69p 9,379.69p 9,379.69p 41
08/09/2006 9,379.69p 9,379.69p 9,139.19p 9,379.69p 207
07/09/2006 9,379.69p 9,379.69p 9,379.69p 9,379.69p 2
06/09/2006 9,139.19p 9,379.69p 9,139.19p 9,379.69p 39
05/09/2006 9,379.69p 9,379.69p 9,139.19p 9,139.19p 187
04/09/2006 9,139.19p 9,379.69p 9,139.19p 9,379.69p 288
01/09/2006 9,139.19p 9,139.19p 9,139.19p 9,139.19p 48
31/08/2006 9,139.19p 9,139.19p 9,139.19p 9,139.19p 3
30/08/2006 9,139.19p 9,379.69p 9,139.19p 9,139.19p 3
29/08/2006 9,139.19p 9,139.19p 9,139.19p 9,139.19p 36
25/08/2006 9,139.19p 9,139.19p 9,139.19p 9,139.19p 0
24/08/2006 9,379.69p 9,379.69p 9,139.19p 9,139.19p 60
23/08/2006 9,379.69p 9,379.69p 9,379.69p 9,379.69p 128
22/08/2006 9,379.69p 9,379.69p 9,379.69p 9,379.69p 13
21/08/2006 9,379.69p 9,379.69p 9,379.69p 9,379.69p 99
18/08/2006 9,379.69p 9,379.69p 9,379.69p 9,379.69p 21
17/08/2006 9,379.69p 9,379.69p 9,379.69p 9,379.69p 260
16/08/2006 9,379.69p 9,620.20p 9,379.69p 9,379.69p 260
15/08/2006 9,379.69p 9,379.69p 9,379.69p 9,379.69p 0
14/08/2006 9,379.69p 9,379.69p 9,379.69p 9,379.69p 9
11/08/2006 9,620.20p 9,620.20p 9,379.69p 9,379.69p 454
10/08/2006 9,620.20p 9,620.20p 9,620.20p 9,620.20p 15
09/08/2006 9,620.20p 9,620.20p 9,620.20p 9,620.20p 104
08/08/2006 9,620.20p 9,620.20p 9,620.20p 9,620.20p 234
07/08/2006 9,620.20p 9,620.20p 9,379.69p 9,620.20p 27
04/08/2006 9,620.20p 9,620.20p 9,620.20p 9,620.20p 269
03/08/2006 9,620.20p 9,620.20p 9,620.20p 9,620.20p 722
02/08/2006 9,620.20p 9,620.20p 9,620.20p 9,620.20p 11
01/08/2006 9,379.69p 9,620.20p 9,379.69p 9,620.20p 276
31/07/2006 9,379.69p 9,860.70p 9,379.69p 9,379.69p 179
28/07/2006 9,379.69p 9,379.69p 9,379.69p 9,379.69p 40
27/07/2006 9,379.69p 9,620.20p 9,379.69p 9,379.69p 51
26/07/2006 9,620.20p 9,620.20p 9,379.69p 9,379.69p 133
25/07/2006 9,860.70p 9,860.70p 9,620.20p 9,620.20p 226
24/07/2006 9,860.70p 9,860.70p 9,860.70p 9,860.70p 0
21/07/2006 9,860.70p 9,860.70p 9,860.70p 9,860.70p 77
20/07/2006 9,860.70p 9,860.70p 9,860.70p 9,860.70p 6
19/07/2006 9,860.70p 9,860.70p 9,860.70p 9,860.70p 13
18/07/2006 10,341.71p 10,341.71p 9,860.70p 9,860.70p 108
17/07/2006 10,341.71p 10,341.71p 10,341.71p 10,341.71p 51
14/07/2006 10,341.71p 10,341.71p 10,341.71p 10,341.71p 7
13/07/2006 10,341.71p 10,341.71p 10,341.71p 10,341.71p 144
12/07/2006 10,101.20p 10,341.71p 10,101.20p 10,341.71p 103
11/07/2006 10,341.71p 10,341.71p 10,101.20p 10,101.20p 298
10/07/2006 10,101.20p 10,341.71p 10,101.20p 10,341.71p 0
07/07/2006 10,101.20p 10,101.20p 10,101.20p 10,101.20p 2742
06/07/2006 10,101.20p 10,101.20p 10,101.20p 10,101.20p 57
05/07/2006 10,101.20p 10,101.20p 10,101.20p 10,101.20p 849
04/07/2006 10,341.71p 10,341.71p 10,101.20p 10,101.20p 143
03/07/2006 10,582.22p 10,582.22p 10,341.71p 10,341.71p 81
30/06/2006 10,582.22p 10,582.22p 10,582.22p 10,582.22p 432
29/06/2006 10,582.22p 10,582.22p 10,582.22p 10,582.22p 0
28/06/2006 10,582.22p 10,582.22p 10,582.22p 10,582.22p 45
27/06/2006 10,822.72p 10,822.72p 10,582.22p 10,582.22p 243
26/06/2006 11,063.22p 11,063.22p 10,822.72p 10,822.72p 340
23/06/2006 11,063.22p 11,063.22p 11,063.22p 11,063.22p 18
22/06/2006 11,063.22p 11,063.22p 11,063.22p 11,063.22p 8
21/06/2006 11,303.73p 11,303.73p 11,063.22p 11,063.22p 101
20/06/2006 11,303.73p 11,303.73p 11,303.73p 11,303.73p 100
19/06/2006 11,544.23p 11,784.74p 11,303.73p 11,303.73p 735
16/06/2006 11,303.73p 12,265.75p 11,303.73p 11,784.74p 351
15/06/2006 11,303.73p 11,303.73p 11,063.22p 11,303.73p 37
14/06/2006 11,303.73p 11,303.73p 11,063.22p 11,303.73p 63
13/06/2006 11,784.74p 12,025.24p 11,303.73p 11,303.73p 225
12/06/2006 12,025.24p 12,025.24p 12,025.24p 12,025.24p 27
09/06/2006 12,025.24p 12,025.24p 12,025.24p 12,025.24p 35
08/06/2006 12,025.24p 12,025.24p 12,025.24p 12,025.24p 491
07/06/2006 12,025.24p 12,025.24p 12,025.24p 12,025.24p 20
06/06/2006 12,265.75p 12,265.75p 12,025.24p 12,025.24p 614
05/06/2006 12,506.25p 12,506.25p 12,265.75p 12,265.75p 67
02/06/2006 12,265.75p 13,227.77p 12,265.75p 12,506.25p 3105
01/06/2006 11,784.74p 11,784.74p 11,784.74p 11,784.74p 10
31/05/2006 12,025.24p 12,025.24p 11,784.74p 11,784.74p 142
30/05/2006 11,784.74p 11,784.74p 11,784.74p 11,784.74p 2679
26/05/2006 11,784.74p 11,784.74p 11,784.74p 11,784.74p 67
25/05/2006 12,025.24p 12,025.24p 11,784.74p 11,784.74p 2206
24/05/2006 12,025.24p 12,025.24p 12,025.24p 12,025.24p 36
23/05/2006 12,025.24p 12,265.75p 12,025.24p 12,025.24p 262
22/05/2006 11,784.74p 12,025.24p 11,544.23p 12,025.24p 2578
19/05/2006 11,544.23p 11,784.74p 11,544.23p 11,784.74p 286
18/05/2006 11,544.23p 11,544.23p 11,544.23p 11,544.23p 681
17/05/2006 11,784.74p 11,784.74p 11,784.74p 11,784.74p 3241

*Close Price adjusted for both dividends and splits