Sportech (SPO) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
01/08/2005 10,221.46p 10,221.46p 10,101.20p 10,101.20p 48
29/07/2005 10,221.46p 10,341.71p 10,221.46p 10,221.46p 189
28/07/2005 10,341.71p 10,341.71p 10,341.71p 10,341.71p 41
27/07/2005 10,341.71p 10,341.71p 10,341.71p 10,341.71p 444
26/07/2005 10,461.96p 10,582.22p 10,341.71p 10,341.71p 980
25/07/2005 10,461.96p 10,582.22p 10,461.96p 10,582.22p 414
22/07/2005 10,582.22p 10,702.47p 10,582.22p 10,582.22p 213
21/07/2005 10,702.47p 10,702.47p 10,702.47p 10,702.47p 76
20/07/2005 10,702.47p 10,702.47p 10,702.47p 10,702.47p 152
19/07/2005 10,702.47p 10,702.47p 10,702.47p 10,702.47p 66
18/07/2005 10,702.47p 10,702.47p 10,702.47p 10,702.47p 98
15/07/2005 10,702.47p 10,702.47p 10,702.47p 10,702.47p 218
14/07/2005 10,702.47p 10,702.47p 10,702.47p 10,702.47p 139
13/07/2005 10,942.97p 10,942.97p 10,702.47p 10,702.47p 898
12/07/2005 11,063.22p 11,784.74p 10,582.22p 10,702.47p 3247
11/07/2005 9,139.19p 10,942.97p 9,018.93p 10,822.72p 2826
08/07/2005 9,018.93p 9,018.93p 9,018.93p 9,018.93p 156
07/07/2005 9,259.44p 9,379.69p 9,018.93p 9,018.93p 163
06/07/2005 9,379.69p 9,379.69p 9,379.69p 9,379.69p 31
05/07/2005 9,379.69p 9,379.69p 9,379.69p 9,379.69p 61
04/07/2005 9,379.69p 9,379.69p 9,379.69p 9,379.69p 621
01/07/2005 9,139.19p 9,379.69p 9,018.93p 9,379.69p 578
30/06/2005 9,018.93p 9,018.93p 9,018.93p 9,018.93p 334
29/06/2005 9,018.93p 9,018.93p 9,018.93p 9,018.93p 171
28/06/2005 9,139.19p 9,139.19p 9,018.93p 9,018.93p 249
27/06/2005 9,139.19p 9,259.44p 9,018.93p 9,018.93p 907
24/06/2005 8,898.68p 9,259.44p 8,778.43p 9,259.44p 436
23/06/2005 8,778.43p 8,898.68p 8,778.43p 8,778.43p 261
22/06/2005 8,898.68p 8,898.68p 8,898.68p 8,898.68p 105
21/06/2005 8,898.68p 8,898.68p 8,898.68p 8,898.68p 1761
20/06/2005 8,898.68p 8,898.68p 8,898.68p 8,898.68p 96
17/06/2005 8,898.68p 8,898.68p 8,898.68p 8,898.68p 154
16/06/2005 8,898.68p 8,898.68p 8,898.68p 8,898.68p 288
15/06/2005 9,139.19p 9,379.69p 8,898.68p 8,898.68p 1135
14/06/2005 9,379.69p 9,379.69p 9,379.69p 9,379.69p 93
13/06/2005 9,379.69p 9,379.69p 9,379.69p 9,379.69p 360
10/06/2005 9,379.69p 9,379.69p 9,379.69p 9,379.69p 1493
09/06/2005 9,379.69p 9,379.69p 9,379.69p 9,379.69p 0
08/06/2005 9,379.69p 9,379.69p 9,379.69p 9,379.69p 62
07/06/2005 9,379.69p 9,379.69p 9,379.69p 9,379.69p 143
06/06/2005 10,101.20p 10,101.20p 9,379.69p 9,379.69p 491
03/06/2005 8,898.68p 10,101.20p 8,898.68p 10,101.20p 1097
02/06/2005 8,658.18p 8,898.68p 8,417.67p 8,898.68p 125
01/06/2005 8,417.67p 8,658.18p 8,417.67p 8,417.67p 219
31/05/2005 8,658.18p 8,658.18p 8,658.18p 8,658.18p 76
27/05/2005 8,658.18p 8,898.68p 8,658.18p 8,658.18p 299
26/05/2005 9,139.19p 9,139.19p 8,898.68p 8,898.68p 154
25/05/2005 8,898.68p 8,898.68p 8,898.68p 8,898.68p 48
24/05/2005 8,898.68p 8,898.68p 8,898.68p 8,898.68p 656
23/05/2005 8,898.68p 8,898.68p 8,898.68p 8,898.68p 51
20/05/2005 8,898.68p 8,898.68p 8,898.68p 8,898.68p 323
19/05/2005 8,898.68p 8,898.68p 8,898.68p 8,898.68p 805
18/05/2005 9,379.69p 9,379.69p 8,898.68p 8,898.68p 560
17/05/2005 9,860.70p 9,860.70p 9,379.69p 9,379.69p 131
16/05/2005 9,620.20p 9,620.20p 9,620.20p 9,620.20p 282
13/05/2005 9,620.20p 9,860.70p 9,620.20p 9,620.20p 211
12/05/2005 9,620.20p 9,860.70p 9,379.69p 9,860.70p 2465
11/05/2005 9,379.69p 9,379.69p 9,139.19p 9,379.69p 111
10/05/2005 9,139.19p 9,379.69p 9,139.19p 9,139.19p 556
09/05/2005 9,379.69p 9,379.69p 9,379.69p 9,379.69p 69
06/05/2005 9,379.69p 9,379.69p 9,379.69p 9,379.69p 212
05/05/2005 9,620.20p 9,860.70p 9,379.69p 9,379.69p 29
04/05/2005 9,860.70p 9,860.70p 9,860.70p 9,860.70p 168
03/05/2005 10,101.20p 10,341.71p 9,860.70p 9,860.70p 114
29/04/2005 10,341.71p 10,341.71p 10,341.71p 10,341.71p 531
28/04/2005 10,341.71p 10,341.71p 10,341.71p 10,341.71p 7
27/04/2005 10,582.22p 10,822.72p 10,341.71p 10,341.71p 300
26/04/2005 10,822.72p 10,822.72p 10,822.72p 10,822.72p 478
25/04/2005 10,341.71p 10,822.72p 10,101.20p 10,822.72p 1202
22/04/2005 10,101.20p 10,101.20p 9,860.70p 10,101.20p 208
21/04/2005 9,860.70p 9,860.70p 9,860.70p 9,860.70p 278
20/04/2005 9,860.70p 9,860.70p 9,860.70p 9,860.70p 45
19/04/2005 9,860.70p 9,860.70p 9,860.70p 9,860.70p 827
18/04/2005 10,341.71p 10,341.71p 9,860.70p 9,860.70p 915
15/04/2005 10,582.22p 10,582.22p 10,341.71p 10,341.71p 36
14/04/2005 10,822.72p 10,822.72p 10,822.72p 10,822.72p 65
13/04/2005 10,582.22p 10,822.72p 10,582.22p 10,822.72p 474
12/04/2005 10,341.71p 10,582.22p 10,341.71p 10,582.22p 306
11/04/2005 10,341.71p 10,582.22p 10,341.71p 10,582.22p 729
08/04/2005 10,101.20p 10,341.71p 9,860.70p 10,341.71p 1101
07/04/2005 9,860.70p 10,101.20p 9,860.70p 9,860.70p 678
06/04/2005 9,379.69p 9,860.70p 8,898.68p 9,860.70p 1639
05/04/2005 9,860.70p 10,101.20p 9,620.20p 9,620.20p 504
04/04/2005 10,341.71p 10,582.22p 10,101.20p 10,101.20p 2524
01/04/2005 10,341.71p 10,582.22p 10,341.71p 10,341.71p 1621
31/03/2005 11,784.74p 12,025.24p 10,582.22p 10,582.22p 3775
30/03/2005 12,025.24p 12,265.75p 12,025.24p 12,025.24p 2342
29/03/2005 11,544.23p 12,265.75p 11,544.23p 12,265.75p 2701
24/03/2005 11,303.73p 11,544.23p 11,303.73p 11,544.23p 483
23/03/2005 11,303.73p 11,544.23p 11,303.73p 11,544.23p 2247
22/03/2005 11,303.73p 11,544.23p 11,303.73p 11,303.73p 866
21/03/2005 11,784.74p 12,025.24p 11,544.23p 11,544.23p 222
18/03/2005 11,904.99p 12,025.24p 11,664.49p 11,664.49p 576
17/03/2005 12,025.24p 12,025.24p 12,025.24p 12,025.24p 198
16/03/2005 12,025.24p 12,025.24p 12,025.24p 12,025.24p 115
15/03/2005 12,025.24p 12,145.50p 12,025.24p 12,025.24p 840
14/03/2005 12,265.75p 12,386.00p 12,145.50p 12,145.50p 478
11/03/2005 12,265.75p 12,386.00p 12,145.50p 12,386.00p 1743
10/03/2005 12,506.25p 12,746.76p 12,145.50p 12,145.50p 820
09/03/2005 12,386.00p 12,746.76p 12,265.75p 12,746.76p 404
08/03/2005 12,506.25p 12,626.51p 12,145.50p 12,265.75p 2010
07/03/2005 13,227.77p 13,227.77p 12,626.51p 12,626.51p 1506
04/03/2005 12,626.51p 13,468.27p 12,506.25p 13,107.52p 15432
03/03/2005 12,987.27p 13,107.52p 12,265.75p 12,506.25p 1471
02/03/2005 13,468.27p 13,468.27p 12,386.00p 13,107.52p 3956
01/03/2005 13,468.27p 13,708.78p 13,468.27p 13,468.27p 5125
28/02/2005 12,506.25p 13,949.28p 12,386.00p 13,227.77p 12973
25/02/2005 12,145.50p 12,386.00p 12,025.24p 12,386.00p 1632
24/02/2005 11,904.99p 12,145.50p 11,664.49p 12,025.24p 1805
23/02/2005 12,145.50p 12,386.00p 11,664.49p 11,664.49p 977
22/02/2005 12,506.25p 12,506.25p 12,386.00p 12,386.00p 817
21/02/2005 12,746.76p 12,746.76p 12,746.76p 12,746.76p 325
18/02/2005 12,626.51p 12,987.27p 12,626.51p 12,746.76p 575
17/02/2005 13,588.53p 14,189.79p 12,626.51p 12,987.27p 1671
16/02/2005 13,949.28p 14,189.79p 13,829.03p 14,189.79p 611
15/02/2005 14,310.04p 14,430.29p 14,069.54p 14,069.54p 1117
14/02/2005 15,873.32p 15,873.32p 13,829.03p 14,069.54p 3213
11/02/2005 13,949.28p 17,075.85p 13,708.78p 15,392.31p 10316
10/02/2005 10,702.47p 14,430.29p 10,582.22p 14,430.29p 6216
09/02/2005 11,303.73p 11,423.98p 10,582.22p 10,582.22p 2521
08/02/2005 11,544.23p 12,145.50p 11,063.22p 11,423.98p 1713
07/02/2005 9,499.94p 11,183.48p 9,379.69p 11,063.22p 3931
04/02/2005 8,778.43p 9,379.69p 8,537.92p 9,379.69p 833
03/02/2005 8,537.92p 8,537.92p 8,537.92p 8,537.92p 2188
02/02/2005 8,537.92p 8,537.92p 8,537.92p 8,537.92p 935
01/02/2005 8,537.92p 8,537.92p 8,537.92p 8,537.92p 115
31/01/2005 8,537.92p 8,537.92p 8,537.92p 8,537.92p 244
28/01/2005 8,537.92p 8,658.18p 8,537.92p 8,537.92p 200
27/01/2005 8,778.43p 8,778.43p 8,658.18p 8,658.18p 219
26/01/2005 8,658.18p 8,778.43p 8,537.92p 8,778.43p 647
25/01/2005 8,537.92p 8,658.18p 8,537.92p 8,537.92p 2189
24/01/2005 8,658.18p 8,658.18p 8,658.18p 8,658.18p 373
21/01/2005 8,658.18p 8,658.18p 8,658.18p 8,658.18p 208
20/01/2005 8,778.43p 8,778.43p 8,658.18p 8,658.18p 121
19/01/2005 8,658.18p 8,658.18p 8,658.18p 8,658.18p 1354
18/01/2005 8,658.18p 8,778.43p 8,658.18p 8,658.18p 6713
17/01/2005 8,778.43p 8,778.43p 8,778.43p 8,778.43p 216
14/01/2005 8,778.43p 8,778.43p 8,778.43p 8,778.43p 5776
13/01/2005 8,417.67p 8,778.43p 8,297.42p 8,778.43p 3851
12/01/2005 8,056.91p 8,297.42p 8,056.91p 8,297.42p 7857
11/01/2005 7,575.90p 7,936.66p 7,335.40p 7,936.66p 38894
10/01/2005 7,215.15p 7,335.40p 7,335.40p 7,335.40p 2523
07/01/2005 7,455.65p 7,455.65p 7,335.40p 7,335.40p 1216
06/01/2005 7,455.65p 7,455.65p 7,335.40p 7,335.40p 56
05/01/2005 7,335.40p 7,455.65p 7,335.40p 7,335.40p 50
04/01/2005 7,575.90p 7,575.90p 7,455.65p 7,455.65p 558
31/12/2004 7,455.65p 7,455.65p 7,455.65p 7,455.65p 83
30/12/2004 7,455.65p 7,455.65p 7,455.65p 7,455.65p 140
29/12/2004 7,455.65p 7,455.65p 7,455.65p 7,455.65p 117
24/12/2004 7,215.15p 7,455.65p 7,215.15p 7,455.65p 0
23/12/2004 7,455.65p 7,455.65p 7,455.65p 7,455.65p 132
22/12/2004 7,455.65p 7,455.65p 7,455.65p 7,455.65p 213
21/12/2004 7,455.65p 7,455.65p 7,455.65p 7,455.65p 92
20/12/2004 7,335.40p 7,455.65p 7,335.40p 7,455.65p 288
17/12/2004 7,335.40p 7,335.40p 7,335.40p 7,335.40p 1119
16/12/2004 7,094.89p 7,335.40p 7,094.89p 7,335.40p 845
15/12/2004 7,335.40p 7,335.40p 7,215.15p 7,215.15p 968
14/12/2004 7,816.41p 7,936.66p 7,335.40p 7,335.40p 999
13/12/2004 7,936.66p 7,936.66p 7,936.66p 7,936.66p 264
10/12/2004 7,936.66p 7,936.66p 7,936.66p 7,936.66p 91
09/12/2004 8,056.91p 8,177.17p 7,936.66p 7,936.66p 203
08/12/2004 8,177.17p 8,177.17p 8,177.17p 8,177.17p 269
07/12/2004 8,297.42p 8,417.67p 8,177.17p 8,177.17p 259
06/12/2004 8,417.67p 8,417.67p 8,417.67p 8,417.67p 1048
03/12/2004 8,417.67p 8,537.92p 8,417.67p 8,417.67p 190
02/12/2004 8,537.92p 8,658.18p 8,537.92p 8,537.92p 94
01/12/2004 8,778.43p 8,898.68p 8,658.18p 8,658.18p 301
30/11/2004 8,898.68p 8,898.68p 8,898.68p 8,898.68p 32
29/11/2004 8,898.68p 8,898.68p 8,898.68p 8,898.68p 869
26/11/2004 8,898.68p 8,898.68p 8,898.68p 8,898.68p 817
25/11/2004 9,018.93p 9,018.93p 8,898.68p 8,898.68p 488
24/11/2004 9,018.93p 9,018.93p 9,018.93p 9,018.93p 371
23/11/2004 9,018.93p 9,018.93p 9,018.93p 9,018.93p 748
22/11/2004 9,018.93p 9,018.93p 9,018.93p 9,018.93p 263
19/11/2004 9,018.93p 9,018.93p 9,018.93p 9,018.93p 162
18/11/2004 8,658.18p 9,018.93p 8,658.18p 9,018.93p 890
17/11/2004 8,778.43p 8,778.43p 8,778.43p 8,778.43p 178
16/11/2004 8,778.43p 8,778.43p 8,778.43p 8,778.43p 205
15/11/2004 8,778.43p 8,778.43p 8,778.43p 8,778.43p 142
12/11/2004 8,778.43p 8,778.43p 8,778.43p 8,778.43p 212
11/11/2004 8,778.43p 8,778.43p 8,778.43p 8,778.43p 157
10/11/2004 8,658.18p 8,778.43p 8,658.18p 8,778.43p 130
09/11/2004 8,537.92p 8,658.18p 8,417.67p 8,658.18p 269
08/11/2004 8,417.67p 8,417.67p 8,297.42p 8,417.67p 273
05/11/2004 8,177.17p 8,417.67p 8,177.17p 8,297.42p 1087
04/11/2004 8,056.91p 9,259.44p 8,056.91p 8,177.17p 16832
03/11/2004 9,259.44p 9,259.44p 9,018.93p 9,259.44p 452
02/11/2004 9,379.69p 9,499.94p 9,018.93p 9,018.93p 327
01/11/2004 9,499.94p 9,499.94p 9,499.94p 9,499.94p 61
29/10/2004 9,499.94p 9,499.94p 9,499.94p 9,499.94p 34
28/10/2004 9,499.94p 9,499.94p 9,499.94p 9,499.94p 320
27/10/2004 9,499.94p 9,499.94p 9,499.94p 9,499.94p 1569
26/10/2004 9,740.45p 9,860.70p 9,499.94p 9,499.94p 272
25/10/2004 9,499.94p 9,980.95p 9,259.44p 9,860.70p 2575
22/10/2004 9,740.45p 9,860.70p 8,898.68p 9,259.44p 2051
21/10/2004 8,177.17p 9,980.95p 8,056.91p 9,860.70p 15213
20/10/2004 8,297.42p 8,417.67p 8,056.91p 8,056.91p 13645
19/10/2004 8,417.67p 8,417.67p 8,417.67p 8,417.67p 183
18/10/2004 8,417.67p 8,417.67p 8,417.67p 8,417.67p 3933
15/10/2004 8,417.67p 8,537.92p 8,417.67p 8,417.67p 245

*Close Price adjusted for both dividends and splits