Sportech (SPO) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
16/05/2006 11,784.74p 11,784.74p 11,784.74p 11,784.74p 117
15/05/2006 12,025.24p 12,025.24p 11,784.74p 11,784.74p 506
12/05/2006 12,025.24p 12,025.24p 12,025.24p 12,025.24p 241
11/05/2006 12,025.24p 12,025.24p 12,025.24p 12,025.24p 162
10/05/2006 12,025.24p 12,025.24p 12,025.24p 12,025.24p 341
09/05/2006 12,025.24p 12,025.24p 12,025.24p 12,025.24p 128
08/05/2006 12,025.24p 12,025.24p 12,025.24p 12,025.24p 359
05/05/2006 12,265.75p 12,265.75p 12,025.24p 12,025.24p 293
04/05/2006 12,265.75p 12,265.75p 12,265.75p 12,265.75p 298
03/05/2006 12,265.75p 12,265.75p 12,265.75p 12,265.75p 506
02/05/2006 12,025.24p 12,265.75p 12,025.24p 12,265.75p 124
28/04/2006 12,025.24p 12,025.24p 12,025.24p 12,025.24p 129
27/04/2006 12,025.24p 12,025.24p 12,025.24p 12,025.24p 97
26/04/2006 12,025.24p 12,025.24p 12,025.24p 12,025.24p 85
25/04/2006 12,025.24p 12,025.24p 12,025.24p 12,025.24p 16
24/04/2006 12,025.24p 12,025.24p 12,025.24p 12,025.24p 722
21/04/2006 12,025.24p 12,025.24p 12,025.24p 12,025.24p 213
20/04/2006 12,025.24p 12,025.24p 12,025.24p 12,025.24p 184
19/04/2006 12,265.75p 12,265.75p 12,025.24p 12,025.24p 2339
18/04/2006 12,265.75p 12,265.75p 12,025.24p 12,265.75p 209
13/04/2006 11,784.74p 12,265.75p 11,784.74p 12,265.75p 525
12/04/2006 11,784.74p 11,784.74p 11,784.74p 11,784.74p 754
11/04/2006 11,784.74p 11,784.74p 11,784.74p 11,784.74p 224
10/04/2006 12,265.75p 12,265.75p 11,784.74p 11,784.74p 395
07/04/2006 10,822.72p 12,265.75p 10,822.72p 12,265.75p 1108
06/04/2006 10,341.71p 10,822.72p 10,341.71p 10,822.72p 1734
05/04/2006 10,101.20p 10,341.71p 10,101.20p 10,341.71p 1700
04/04/2006 10,101.20p 10,101.20p 10,101.20p 10,101.20p 2547
03/04/2006 10,101.20p 10,101.20p 9,860.70p 10,101.20p 1393
31/03/2006 10,341.71p 10,341.71p 10,101.20p 10,101.20p 1207
30/03/2006 10,341.71p 10,341.71p 10,341.71p 10,341.71p 480
29/03/2006 10,341.71p 10,341.71p 10,341.71p 10,341.71p 91
28/03/2006 10,582.22p 10,582.22p 10,341.71p 10,341.71p 138
27/03/2006 10,582.22p 10,582.22p 10,582.22p 10,582.22p 78
24/03/2006 10,582.22p 10,582.22p 10,582.22p 10,582.22p 344
23/03/2006 10,582.22p 10,582.22p 10,582.22p 10,582.22p 43
22/03/2006 10,582.22p 10,582.22p 10,582.22p 10,582.22p 150
21/03/2006 10,341.71p 10,582.22p 10,341.71p 10,582.22p 5230
20/03/2006 10,341.71p 10,341.71p 10,341.71p 10,341.71p 656
17/03/2006 10,341.71p 10,341.71p 10,341.71p 10,341.71p 92
16/03/2006 10,582.22p 10,582.22p 10,341.71p 10,341.71p 241
15/03/2006 10,582.22p 10,582.22p 10,582.22p 10,582.22p 535
14/03/2006 10,582.22p 10,582.22p 10,582.22p 10,582.22p 131
13/03/2006 10,582.22p 10,582.22p 10,582.22p 10,582.22p 1597
10/03/2006 10,582.22p 10,582.22p 10,582.22p 10,582.22p 29
09/03/2006 10,582.22p 10,582.22p 10,582.22p 10,582.22p 52
08/03/2006 10,582.22p 10,582.22p 10,582.22p 10,582.22p 94
07/03/2006 10,582.22p 10,582.22p 10,582.22p 10,582.22p 39
06/03/2006 10,582.22p 10,582.22p 10,582.22p 10,582.22p 23
03/03/2006 10,341.71p 10,822.72p 10,341.71p 10,582.22p 765
02/03/2006 10,341.71p 10,341.71p 10,341.71p 10,341.71p 119
01/03/2006 10,341.71p 10,341.71p 10,341.71p 10,341.71p 237
28/02/2006 10,341.71p 10,341.71p 10,341.71p 10,341.71p 114
27/02/2006 11,063.22p 11,303.73p 10,341.71p 10,341.71p 720
24/02/2006 12,025.24p 12,025.24p 11,063.22p 11,063.22p 414
23/02/2006 12,025.24p 12,025.24p 12,025.24p 12,025.24p 29
22/02/2006 12,025.24p 12,025.24p 12,025.24p 12,025.24p 14
21/02/2006 12,025.24p 12,265.75p 12,025.24p 12,025.24p 169
20/02/2006 12,265.75p 12,265.75p 12,025.24p 12,025.24p 160
17/02/2006 12,265.75p 12,265.75p 12,265.75p 12,265.75p 53
16/02/2006 12,265.75p 12,265.75p 12,265.75p 12,265.75p 66
15/02/2006 12,265.75p 12,265.75p 12,265.75p 12,265.75p 598
14/02/2006 12,265.75p 12,265.75p 12,265.75p 12,265.75p 205
13/02/2006 12,265.75p 12,265.75p 12,265.75p 12,265.75p 51
10/02/2006 12,265.75p 12,265.75p 12,265.75p 12,265.75p 162
09/02/2006 12,025.24p 12,265.75p 12,025.24p 12,265.75p 1575
08/02/2006 12,265.75p 12,265.75p 12,025.24p 12,025.24p 334
07/02/2006 12,265.75p 12,265.75p 12,265.75p 12,265.75p 154
06/02/2006 12,265.75p 12,265.75p 12,265.75p 12,265.75p 175
03/02/2006 12,265.75p 12,265.75p 12,265.75p 12,265.75p 145
02/02/2006 12,506.25p 12,746.76p 12,265.75p 12,265.75p 623
01/02/2006 12,746.76p 12,987.27p 12,265.75p 12,746.76p 2113
31/01/2006 12,265.75p 12,265.75p 12,265.75p 12,265.75p 467
30/01/2006 12,265.75p 12,265.75p 12,265.75p 12,265.75p 239
27/01/2006 12,265.75p 12,265.75p 12,265.75p 12,265.75p 69
26/01/2006 12,265.75p 12,265.75p 12,265.75p 12,265.75p 748
25/01/2006 12,265.75p 12,265.75p 12,265.75p 12,265.75p 210
24/01/2006 12,265.75p 12,265.75p 12,265.75p 12,265.75p 530
23/01/2006 12,265.75p 12,265.75p 12,265.75p 12,265.75p 199
20/01/2006 12,265.75p 12,265.75p 12,265.75p 12,265.75p 160
19/01/2006 12,265.75p 12,265.75p 12,265.75p 12,265.75p 1140
18/01/2006 12,025.24p 12,265.75p 12,025.24p 12,265.75p 237
17/01/2006 12,025.24p 12,025.24p 12,025.24p 12,025.24p 151
16/01/2006 11,784.74p 11,784.74p 11,784.74p 11,784.74p 111
13/01/2006 11,784.74p 11,784.74p 11,784.74p 11,784.74p 164
12/01/2006 11,784.74p 11,784.74p 11,784.74p 11,784.74p 517
11/01/2006 11,784.74p 11,784.74p 11,544.23p 11,784.74p 199
10/01/2006 11,784.74p 11,784.74p 11,544.23p 11,784.74p 143
09/01/2006 11,784.74p 11,784.74p 11,544.23p 11,784.74p 544
06/01/2006 11,544.23p 11,544.23p 11,303.73p 11,544.23p 883
05/01/2006 11,303.73p 12,506.25p 11,303.73p 11,303.73p 1356
04/01/2006 12,506.25p 12,506.25p 12,506.25p 12,506.25p 126
03/01/2006 12,506.25p 12,506.25p 12,506.25p 12,506.25p 132
30/12/2005 12,506.25p 12,506.25p 12,506.25p 12,506.25p 29
29/12/2005 12,506.25p 12,506.25p 12,506.25p 12,506.25p 401
28/12/2005 12,506.25p 12,506.25p 12,506.25p 12,506.25p 65
23/12/2005 12,506.25p 12,506.25p 12,506.25p 12,506.25p 11
22/12/2005 12,746.76p 12,746.76p 12,506.25p 12,506.25p 125
21/12/2005 12,746.76p 12,987.27p 12,746.76p 12,746.76p 519
20/12/2005 12,265.75p 12,987.27p 12,025.24p 12,987.27p 806
19/12/2005 12,025.24p 12,025.24p 12,025.24p 12,025.24p 185
16/12/2005 11,664.49p 12,025.24p 11,544.23p 12,025.24p 385
15/12/2005 11,544.23p 11,544.23p 11,544.23p 11,544.23p 419
14/12/2005 11,544.23p 11,544.23p 11,544.23p 11,544.23p 395
13/12/2005 11,544.23p 11,784.74p 11,544.23p 11,544.23p 203
12/12/2005 11,544.23p 11,784.74p 11,544.23p 11,544.23p 157
09/12/2005 11,423.98p 11,544.23p 11,303.73p 11,544.23p 554
08/12/2005 11,303.73p 11,544.23p 11,303.73p 11,303.73p 618
07/12/2005 11,303.73p 11,303.73p 11,303.73p 11,303.73p 1436
06/12/2005 11,303.73p 11,303.73p 11,303.73p 11,303.73p 82
05/12/2005 11,423.98p 11,544.23p 11,303.73p 11,303.73p 154
02/12/2005 11,544.23p 11,544.23p 11,544.23p 11,544.23p 142
01/12/2005 11,544.23p 11,544.23p 11,544.23p 11,544.23p 128
30/11/2005 11,544.23p 11,544.23p 11,544.23p 11,544.23p 204
29/11/2005 11,544.23p 11,544.23p 11,544.23p 11,544.23p 500
28/11/2005 11,063.22p 11,544.23p 10,942.97p 11,544.23p 532
25/11/2005 10,942.97p 10,942.97p 10,942.97p 10,942.97p 43
24/11/2005 10,942.97p 10,942.97p 10,942.97p 10,942.97p 116
23/11/2005 10,942.97p 10,942.97p 10,822.72p 10,942.97p 126
22/11/2005 10,822.72p 10,942.97p 10,822.72p 10,822.72p 178
21/11/2005 10,942.97p 10,942.97p 10,942.97p 10,942.97p 260
18/11/2005 10,702.47p 10,942.97p 10,702.47p 10,942.97p 338
17/11/2005 11,063.22p 11,183.48p 10,822.72p 10,822.72p 907
16/11/2005 11,303.73p 11,423.98p 11,183.48p 11,183.48p 873
15/11/2005 11,664.49p 11,784.74p 11,303.73p 11,423.98p 1468
14/11/2005 11,303.73p 11,784.74p 11,063.22p 11,784.74p 1242
11/11/2005 11,183.48p 11,183.48p 11,063.22p 11,063.22p 861
10/11/2005 10,461.96p 11,183.48p 10,221.46p 11,063.22p 1477
09/11/2005 9,259.44p 10,582.22p 9,139.19p 10,221.46p 1642
08/11/2005 9,139.19p 9,139.19p 9,139.19p 9,139.19p 4602
07/11/2005 9,139.19p 9,139.19p 9,139.19p 9,139.19p 332
04/11/2005 9,139.19p 9,139.19p 9,139.19p 9,139.19p 2387
03/11/2005 8,297.42p 9,139.19p 8,056.91p 9,139.19p 3897
02/11/2005 7,816.41p 8,056.91p 7,696.16p 8,056.91p 2310
01/11/2005 7,696.16p 7,696.16p 7,696.16p 7,696.16p 364
31/10/2005 7,816.41p 7,936.66p 7,696.16p 7,696.16p 158
28/10/2005 8,056.91p 8,056.91p 7,936.66p 7,936.66p 143
27/10/2005 7,936.66p 8,056.91p 7,936.66p 7,936.66p 31
26/10/2005 7,696.16p 8,056.91p 7,575.90p 8,056.91p 2661
25/10/2005 7,575.90p 7,575.90p 7,575.90p 7,575.90p 590
24/10/2005 7,696.16p 7,696.16p 7,455.65p 7,575.90p 1181
21/10/2005 7,816.41p 8,177.17p 7,816.41p 7,816.41p 116
20/10/2005 7,816.41p 7,936.66p 7,816.41p 7,816.41p 671
19/10/2005 7,936.66p 7,936.66p 7,936.66p 7,936.66p 113
18/10/2005 7,936.66p 7,936.66p 7,936.66p 7,936.66p 68
17/10/2005 7,936.66p 7,936.66p 7,936.66p 7,936.66p 1829
14/10/2005 7,936.66p 7,936.66p 7,936.66p 7,936.66p 2378
13/10/2005 8,177.17p 8,297.42p 7,455.65p 7,936.66p 2443
12/10/2005 8,297.42p 8,297.42p 8,297.42p 8,297.42p 392
11/10/2005 8,537.92p 8,658.18p 8,297.42p 8,297.42p 1776
10/10/2005 8,778.43p 8,898.68p 8,658.18p 8,658.18p 358
07/10/2005 8,898.68p 8,898.68p 8,898.68p 8,898.68p 46
06/10/2005 8,898.68p 9,018.93p 8,898.68p 8,898.68p 295
05/10/2005 9,018.93p 9,018.93p 9,018.93p 9,018.93p 21
04/10/2005 9,139.19p 9,259.44p 9,018.93p 9,018.93p 649
03/10/2005 9,259.44p 9,259.44p 9,139.19p 9,259.44p 515
30/09/2005 9,139.19p 9,139.19p 9,018.93p 9,139.19p 582
29/09/2005 9,018.93p 9,018.93p 9,018.93p 9,018.93p 1098
28/09/2005 8,658.18p 9,018.93p 8,537.92p 9,018.93p 478
27/09/2005 8,177.17p 8,537.92p 7,936.66p 8,537.92p 3233
26/09/2005 7,936.66p 7,936.66p 7,816.41p 7,936.66p 2311
23/09/2005 7,696.16p 7,816.41p 7,575.90p 7,816.41p 1978
22/09/2005 7,094.89p 8,898.68p 7,094.89p 7,575.90p 3241
21/09/2005 8,898.68p 8,898.68p 8,898.68p 8,898.68p 247
20/09/2005 8,537.92p 8,898.68p 8,417.67p 8,898.68p 1004
19/09/2005 8,417.67p 8,537.92p 8,177.17p 8,417.67p 685
16/09/2005 8,778.43p 8,898.68p 8,537.92p 8,537.92p 2008
15/09/2005 8,898.68p 9,018.93p 8,898.68p 8,898.68p 444
14/09/2005 9,018.93p 9,018.93p 9,018.93p 9,018.93p 1064
13/09/2005 9,018.93p 9,018.93p 8,898.68p 9,018.93p 619
12/09/2005 8,898.68p 8,898.68p 8,898.68p 8,898.68p 29
09/09/2005 8,898.68p 9,018.93p 8,778.43p 8,898.68p 725
08/09/2005 9,139.19p 9,379.69p 9,018.93p 9,018.93p 764
07/09/2005 9,018.93p 9,018.93p 9,018.93p 9,018.93p 777
06/09/2005 9,740.45p 9,860.70p 9,018.93p 9,018.93p 958
05/09/2005 9,860.70p 9,860.70p 9,860.70p 9,860.70p 398
02/09/2005 9,860.70p 9,980.95p 9,860.70p 9,860.70p 349
01/09/2005 9,980.95p 9,980.95p 9,980.95p 9,980.95p 11
31/08/2005 10,101.20p 10,221.46p 9,980.95p 9,980.95p 92
30/08/2005 10,221.46p 10,341.71p 10,221.46p 10,221.46p 118
29/08/2005 10,341.71p 10,341.71p 10,341.71p 10,341.71p 0
26/08/2005 10,341.71p 10,341.71p 10,341.71p 10,341.71p 32
25/08/2005 10,341.71p 10,341.71p 10,341.71p 10,341.71p 103
24/08/2005 10,341.71p 10,461.96p 10,341.71p 10,341.71p 271
23/08/2005 10,461.96p 10,582.22p 10,461.96p 10,461.96p 771
22/08/2005 10,461.96p 10,582.22p 10,341.71p 10,582.22p 2476
19/08/2005 9,980.95p 10,582.22p 9,860.70p 10,582.22p 3596
18/08/2005 9,860.70p 9,860.70p 9,860.70p 9,860.70p 199
17/08/2005 9,740.45p 9,860.70p 9,740.45p 9,860.70p 473
16/08/2005 9,620.20p 9,620.20p 9,499.94p 9,620.20p 151
15/08/2005 9,499.94p 9,499.94p 9,379.69p 9,499.94p 2
12/08/2005 9,499.94p 9,499.94p 9,379.69p 9,379.69p 46
11/08/2005 9,620.20p 9,620.20p 9,620.20p 9,620.20p 54
10/08/2005 9,620.20p 9,620.20p 9,620.20p 9,620.20p 104
09/08/2005 9,620.20p 9,620.20p 9,620.20p 9,620.20p 17
08/08/2005 9,620.20p 9,620.20p 9,620.20p 9,620.20p 75
05/08/2005 9,620.20p 9,620.20p 9,499.94p 9,620.20p 365
04/08/2005 9,499.94p 9,620.20p 9,379.69p 9,499.94p 333
03/08/2005 9,620.20p 9,620.20p 9,620.20p 9,620.20p 110
02/08/2005 9,980.95p 10,101.20p 9,620.20p 9,620.20p 340

*Close Price adjusted for both dividends and splits