Sportech (SPO) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
17/03/2003 11,784.74p 11,784.74p 11,784.74p 11,784.74p 600
14/03/2003 12,025.24p 12,025.24p 12,025.24p 12,025.24p 109
13/03/2003 12,025.24p 12,025.24p 12,025.24p 12,025.24p 50
12/03/2003 12,025.24p 12,025.24p 12,025.24p 12,025.24p 425
11/03/2003 12,025.24p 12,025.24p 12,025.24p 12,025.24p 29
10/03/2003 12,025.24p 12,025.24p 12,025.24p 12,025.24p 90
07/03/2003 12,025.24p 12,025.24p 12,025.24p 12,025.24p 284
06/03/2003 12,025.24p 12,025.24p 12,025.24p 12,025.24p 47
05/03/2003 12,025.24p 12,025.24p 12,025.24p 12,025.24p 25
04/03/2003 12,987.27p 12,987.27p 12,025.24p 12,025.24p 371
03/03/2003 12,025.24p 12,025.24p 12,025.24p 12,025.24p 89
28/02/2003 12,025.24p 12,025.24p 12,025.24p 12,025.24p 87
27/02/2003 12,025.24p 12,025.24p 12,025.24p 12,025.24p 173
26/02/2003 12,265.75p 12,265.75p 12,265.75p 12,265.75p 95
25/02/2003 12,265.75p 12,265.75p 12,265.75p 12,265.75p 128
24/02/2003 12,265.75p 12,265.75p 12,265.75p 12,265.75p 7
21/02/2003 11,303.73p 12,265.75p 11,303.73p 12,265.75p 282
20/02/2003 11,063.22p 11,303.73p 11,063.22p 11,303.73p 263
19/02/2003 10,822.72p 10,822.72p 10,822.72p 10,822.72p 341
18/02/2003 11,063.22p 11,063.22p 11,063.22p 11,063.22p 117
17/02/2003 11,063.22p 11,063.22p 11,063.22p 11,063.22p 81
14/02/2003 11,063.22p 11,063.22p 11,063.22p 11,063.22p 188
13/02/2003 11,063.22p 11,063.22p 11,063.22p 11,063.22p 908
12/02/2003 11,063.22p 11,063.22p 11,063.22p 11,063.22p 36
11/02/2003 11,063.22p 11,063.22p 11,063.22p 11,063.22p 23
10/02/2003 11,063.22p 11,063.22p 11,063.22p 11,063.22p 293
07/02/2003 11,063.22p 11,063.22p 11,063.22p 11,063.22p 2516
06/02/2003 11,063.22p 11,063.22p 11,063.22p 11,063.22p 440
05/02/2003 11,063.22p 11,063.22p 11,063.22p 11,063.22p 4
04/02/2003 11,063.22p 11,063.22p 11,063.22p 11,063.22p 375
03/02/2003 11,063.22p 11,063.22p 11,063.22p 11,063.22p 72
31/01/2003 11,063.22p 11,063.22p 11,063.22p 11,063.22p 57
30/01/2003 11,063.22p 11,063.22p 11,063.22p 11,063.22p 240
29/01/2003 11,063.22p 11,063.22p 11,063.22p 11,063.22p 216
28/01/2003 11,544.23p 11,544.23p 10,822.72p 10,822.72p 495
27/01/2003 11,784.74p 11,784.74p 11,544.23p 11,544.23p 63
24/01/2003 12,025.24p 12,025.24p 12,025.24p 12,025.24p 7
23/01/2003 12,506.25p 12,506.25p 12,025.24p 12,025.24p 907
22/01/2003 13,468.27p 13,468.27p 12,746.76p 12,746.76p 257
21/01/2003 14,189.79p 14,189.79p 13,708.78p 13,708.78p 1011
20/01/2003 14,189.79p 14,189.79p 14,189.79p 14,189.79p 43
17/01/2003 14,189.79p 14,189.79p 14,189.79p 14,189.79p 95
16/01/2003 14,189.79p 14,189.79p 14,189.79p 14,189.79p 14
15/01/2003 14,189.79p 14,189.79p 14,189.79p 14,189.79p 117
14/01/2003 14,189.79p 14,189.79p 14,189.79p 14,189.79p 65
13/01/2003 14,189.79p 14,189.79p 14,189.79p 14,189.79p 204
10/01/2003 14,189.79p 14,189.79p 14,189.79p 14,189.79p 27
09/01/2003 14,189.79p 14,189.79p 14,189.79p 14,189.79p 101
08/01/2003 14,189.79p 14,189.79p 14,189.79p 14,189.79p 121
07/01/2003 14,430.29p 14,430.29p 14,430.29p 14,430.29p 51
06/01/2003 14,430.29p 14,430.29p 14,430.29p 14,430.29p 78
03/01/2003 13,708.78p 14,430.29p 13,708.78p 14,430.29p 219
02/01/2003 13,468.27p 13,468.27p 13,468.27p 13,468.27p 174
31/12/2002 13,468.27p 13,468.27p 13,227.77p 13,227.77p 117
30/12/2002 13,227.77p 13,227.77p 13,227.77p 13,227.77p 124
27/12/2002 12,987.27p 13,227.77p 12,987.27p 13,227.77p 11
24/12/2002 12,987.27p 13,227.77p 12,987.27p 13,227.77p 62
23/12/2002 13,227.77p 13,227.77p 13,227.77p 13,227.77p 40
20/12/2002 13,227.77p 13,227.77p 13,227.77p 13,227.77p 101
19/12/2002 13,227.77p 13,227.77p 13,227.77p 13,227.77p 306
18/12/2002 13,227.77p 13,227.77p 13,227.77p 13,227.77p 75
17/12/2002 13,227.77p 13,227.77p 12,987.27p 13,227.77p 555
16/12/2002 13,227.77p 13,227.77p 13,227.77p 13,227.77p 315
13/12/2002 13,227.77p 13,227.77p 12,987.27p 13,227.77p 19
12/12/2002 13,227.77p 13,227.77p 13,227.77p 13,227.77p 26
11/12/2002 14,189.79p 14,189.79p 13,227.77p 13,227.77p 498
10/12/2002 14,430.29p 14,430.29p 14,430.29p 14,430.29p 41
09/12/2002 14,430.29p 14,430.29p 14,430.29p 14,430.29p 288
06/12/2002 14,189.79p 14,430.29p 14,189.79p 14,430.29p 236
05/12/2002 12,265.75p 13,949.28p 12,265.75p 13,949.28p 640
04/12/2002 12,025.24p 12,025.24p 12,025.24p 12,025.24p 20
03/12/2002 12,025.24p 12,025.24p 12,025.24p 12,025.24p 632
02/12/2002 12,265.75p 12,265.75p 12,265.75p 12,265.75p 22
29/11/2002 12,265.75p 12,265.75p 12,265.75p 12,265.75p 60
28/11/2002 12,025.24p 12,025.24p 12,025.24p 12,025.24p 21
27/11/2002 12,025.24p 12,025.24p 12,025.24p 12,025.24p 29
26/11/2002 12,025.24p 12,025.24p 12,025.24p 12,025.24p 273
25/11/2002 12,025.24p 12,025.24p 12,025.24p 12,025.24p 402
22/11/2002 11,784.74p 11,784.74p 11,784.74p 11,784.74p 31
21/11/2002 11,784.74p 11,784.74p 11,784.74p 11,784.74p 5
20/11/2002 12,025.24p 12,025.24p 11,784.74p 12,025.24p 501
19/11/2002 11,784.74p 11,784.74p 11,784.74p 11,784.74p 56
18/11/2002 11,784.74p 11,784.74p 11,784.74p 11,784.74p 111
15/11/2002 12,025.24p 12,025.24p 11,784.74p 11,784.74p 59
14/11/2002 12,025.24p 12,025.24p 12,025.24p 12,025.24p 314
13/11/2002 12,025.24p 12,025.24p 12,025.24p 12,025.24p 4
12/11/2002 12,025.24p 12,025.24p 12,025.24p 12,025.24p 159
11/11/2002 12,025.24p 12,025.24p 12,025.24p 12,025.24p 22
08/11/2002 12,025.24p 12,025.24p 12,025.24p 12,025.24p 74
07/11/2002 12,025.24p 12,025.24p 12,025.24p 12,025.24p 138
06/11/2002 11,784.74p 11,784.74p 11,784.74p 11,784.74p 163
05/11/2002 11,784.74p 11,784.74p 11,784.74p 11,784.74p 6
04/11/2002 11,784.74p 11,784.74p 11,784.74p 11,784.74p 44
01/11/2002 11,784.74p 11,784.74p 11,784.74p 11,784.74p 343
31/10/2002 11,784.74p 11,784.74p 11,784.74p 11,784.74p 38
30/10/2002 11,784.74p 11,784.74p 11,784.74p 11,784.74p 28
29/10/2002 12,025.24p 12,025.24p 11,784.74p 12,025.24p 1235
28/10/2002 12,265.75p 12,265.75p 12,265.75p 12,265.75p 212
25/10/2002 12,265.75p 12,265.75p 11,784.74p 12,265.75p 72
24/10/2002 12,265.75p 12,265.75p 12,265.75p 12,265.75p 18
23/10/2002 12,265.75p 12,265.75p 12,265.75p 12,265.75p 163
22/10/2002 12,265.75p 12,265.75p 12,265.75p 12,265.75p 59
21/10/2002 12,265.75p 12,265.75p 12,265.75p 12,265.75p 41
18/10/2002 12,265.75p 12,265.75p 12,265.75p 12,265.75p 266
17/10/2002 12,265.75p 12,265.75p 12,265.75p 12,265.75p 132
16/10/2002 12,265.75p 12,265.75p 12,265.75p 12,265.75p 33
15/10/2002 12,265.75p 12,265.75p 11,784.74p 12,265.75p 123
14/10/2002 12,265.75p 12,265.75p 12,265.75p 12,265.75p 488
11/10/2002 12,025.24p 12,265.75p 12,025.24p 12,265.75p 8
10/10/2002 12,265.75p 12,265.75p 12,265.75p 12,265.75p 26
09/10/2002 12,025.24p 12,265.75p 11,784.74p 12,265.75p 291
08/10/2002 12,265.75p 12,265.75p 12,265.75p 12,265.75p 279
07/10/2002 12,265.75p 12,265.75p 12,265.75p 12,265.75p 233
04/10/2002 11,544.23p 12,025.24p 11,544.23p 12,025.24p 382
03/10/2002 10,822.72p 11,303.73p 10,822.72p 11,303.73p 425
02/10/2002 10,582.22p 10,582.22p 10,582.22p 10,582.22p 129
01/10/2002 10,582.22p 10,582.22p 10,582.22p 10,582.22p 166
30/09/2002 10,582.22p 10,582.22p 10,582.22p 10,582.22p 310
27/09/2002 10,582.22p 10,582.22p 10,582.22p 10,582.22p 35
26/09/2002 10,582.22p 10,582.22p 10,582.22p 10,582.22p 74
25/09/2002 10,582.22p 10,582.22p 10,582.22p 10,582.22p 22
24/09/2002 10,582.22p 10,582.22p 10,582.22p 10,582.22p 1008
23/09/2002 10,822.72p 10,822.72p 10,822.72p 10,822.72p 53
20/09/2002 10,822.72p 10,822.72p 10,822.72p 10,822.72p 80
19/09/2002 10,822.72p 10,822.72p 10,822.72p 10,822.72p 68
18/09/2002 10,582.22p 10,582.22p 10,582.22p 10,582.22p 732
17/09/2002 10,582.22p 10,582.22p 10,582.22p 10,582.22p 2986
16/09/2002 10,822.72p 10,822.72p 10,822.72p 10,822.72p 121
13/09/2002 10,582.22p 10,582.22p 10,101.20p 10,341.71p 1238
12/09/2002 10,822.72p 10,822.72p 10,822.72p 10,822.72p 85
11/09/2002 10,822.72p 10,822.72p 10,822.72p 10,822.72p 172
10/09/2002 10,822.72p 10,822.72p 10,822.72p 10,822.72p 4
09/09/2002 10,822.72p 10,822.72p 10,822.72p 10,822.72p 559
06/09/2002 10,822.72p 10,822.72p 10,822.72p 10,822.72p 225
05/09/2002 10,822.72p 10,822.72p 10,822.72p 10,822.72p 90
04/09/2002 10,582.22p 10,822.72p 10,582.22p 10,822.72p 214
03/09/2002 10,582.22p 10,582.22p 10,582.22p 10,582.22p 10
02/09/2002 10,822.72p 10,822.72p 10,822.72p 10,822.72p 12
30/08/2002 10,822.72p 10,822.72p 10,822.72p 10,822.72p 1452
29/08/2002 11,063.22p 11,063.22p 11,063.22p 11,063.22p 7
28/08/2002 11,063.22p 11,063.22p 11,063.22p 11,063.22p 21
27/08/2002 11,544.23p 11,544.23p 11,063.22p 11,063.22p 141
23/08/2002 11,544.23p 11,544.23p 11,544.23p 11,544.23p 143
22/08/2002 12,025.24p 12,025.24p 11,544.23p 11,544.23p 4331
21/08/2002 12,265.75p 12,265.75p 12,265.75p 12,265.75p 230
20/08/2002 12,025.24p 12,265.75p 12,025.24p 12,265.75p 91
19/08/2002 10,101.20p 12,265.75p 10,101.20p 11,784.74p 410
16/08/2002 9,860.70p 10,101.20p 9,860.70p 10,101.20p 732
15/08/2002 9,620.20p 9,860.70p 9,620.20p 9,860.70p 233
14/08/2002 9,379.69p 9,379.69p 9,379.69p 9,379.69p 667
13/08/2002 9,379.69p 9,379.69p 9,379.69p 9,379.69p 5
12/08/2002 9,379.69p 9,379.69p 9,379.69p 9,379.69p 40
09/08/2002 9,379.69p 9,379.69p 9,379.69p 9,379.69p 200
08/08/2002 9,379.69p 9,379.69p 9,379.69p 9,379.69p 61
07/08/2002 9,379.69p 9,379.69p 9,379.69p 9,379.69p 412
06/08/2002 9,379.69p 9,379.69p 9,379.69p 9,379.69p 47
05/08/2002 9,860.70p 9,860.70p 9,860.70p 9,860.70p 11
02/08/2002 9,860.70p 9,860.70p 9,860.70p 9,860.70p 156
01/08/2002 10,101.20p 10,101.20p 9,860.70p 10,101.20p 8
31/07/2002 10,101.20p 10,101.20p 10,101.20p 10,101.20p 3
30/07/2002 10,101.20p 10,101.20p 10,101.20p 10,101.20p 12
29/07/2002 10,101.20p 10,101.20p 10,101.20p 10,101.20p 0
26/07/2002 10,101.20p 10,101.20p 10,101.20p 10,101.20p 26
25/07/2002 10,101.20p 10,101.20p 10,101.20p 10,101.20p 209
24/07/2002 10,101.20p 10,101.20p 10,101.20p 10,101.20p 113
23/07/2002 10,101.20p 10,101.20p 10,101.20p 10,101.20p 78
22/07/2002 10,101.20p 10,101.20p 10,101.20p 10,101.20p 278
19/07/2002 10,101.20p 10,101.20p 10,101.20p 10,101.20p 140
18/07/2002 10,101.20p 10,101.20p 10,101.20p 10,101.20p 163
17/07/2002 10,101.20p 10,101.20p 10,101.20p 10,101.20p 265
16/07/2002 10,101.20p 10,101.20p 10,101.20p 10,101.20p 20
15/07/2002 10,101.20p 10,101.20p 9,860.70p 10,101.20p 27
12/07/2002 10,341.71p 10,341.71p 9,860.70p 10,101.20p 117
11/07/2002 10,582.22p 10,582.22p 10,341.71p 10,341.71p 208
10/07/2002 10,822.72p 10,822.72p 10,822.72p 10,822.72p 118
09/07/2002 11,063.22p 11,063.22p 11,063.22p 11,063.22p 208
08/07/2002 11,063.22p 11,063.22p 11,063.22p 11,063.22p 312
05/07/2002 11,063.22p 11,063.22p 11,063.22p 11,063.22p 90
04/07/2002 11,303.73p 11,303.73p 11,063.22p 11,063.22p 1046
03/07/2002 11,784.74p 11,784.74p 11,303.73p 11,303.73p 914
02/07/2002 11,784.74p 11,784.74p 11,784.74p 11,784.74p 1722
01/07/2002 12,025.24p 12,025.24p 12,025.24p 12,025.24p 94
28/06/2002 12,025.24p 12,025.24p 12,025.24p 12,025.24p 91
27/06/2002 12,025.24p 12,025.24p 12,025.24p 12,025.24p 14
26/06/2002 12,025.24p 12,025.24p 12,025.24p 12,025.24p 133
25/06/2002 12,265.75p 12,265.75p 12,265.75p 12,265.75p 87
24/06/2002 12,746.76p 12,987.27p 12,025.24p 12,265.75p 141
21/06/2002 12,987.27p 12,987.27p 12,987.27p 12,987.27p 114

*Close Price adjusted for both dividends and splits