Sportech (SPO) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
25/10/2019 329.00p 329.00p 329.00p 329.00p 43
24/10/2019 335.00p 340.00p 326.00p 326.00p 9044
23/10/2019 326.00p 331.00p 326.00p 331.00p 375
22/10/2019 325.00p 330.00p 321.00p 325.00p 25223
21/10/2019 315.00p 324.00p 311.00p 320.00p 15696
18/10/2019 304.00p 315.00p 303.80p 305.00p 18664
17/10/2019 307.00p 307.00p 295.00p 305.00p 40663
16/10/2019 296.00p 299.00p 294.22p 297.00p 44920
15/10/2019 294.00p 295.00p 291.00p 291.00p 21885
14/10/2019 295.00p 297.00p 292.00p 295.00p 80788
11/10/2019 295.00p 296.00p 292.00p 296.00p 1750
10/10/2019 292.28p 293.00p 291.40p 293.00p 195
09/10/2019 295.00p 295.00p 291.00p 291.00p 4578
08/10/2019 299.00p 299.00p 295.00p 295.00p 69602
07/10/2019 305.00p 305.00p 300.00p 300.00p 12700
04/10/2019 309.00p 309.00p 307.00p 307.00p 210
03/10/2019 298.00p 308.00p 295.00p 303.00p 593749
02/10/2019 301.00p 301.00p 295.00p 298.50p 8008
01/10/2019 308.05p 305.50p 303.00p 303.00p 0
30/09/2019 308.05p 308.05p 305.50p 305.50p 150
27/09/2019 302.00p 305.50p 301.00p 305.50p 636
26/09/2019 301.20p 305.50p 301.20p 305.50p 50
25/09/2019 306.40p 306.40p 305.50p 305.50p 90
24/09/2019 308.00p 308.00p 305.00p 305.00p 1034
23/09/2019 308.00p 310.00p 308.00p 309.00p 1345
20/09/2019 314.00p 311.00p 309.00p 309.00p 0
19/09/2019 314.00p 328.00p 308.00p 311.00p 2434
18/09/2019 310.00p 310.00p 310.00p 310.00p 0
17/09/2019 314.00p 314.00p 310.00p 312.00p 200
16/09/2019 310.00p 310.00p 310.00p 310.00p 260
13/09/2019 314.00p 314.00p 310.00p 310.00p 1298
12/09/2019 310.00p 310.00p 310.00p 310.00p 199
11/09/2019 310.00p 315.00p 310.00p 315.00p 147
10/09/2019 311.00p 320.00p 319.50p 319.50p 0
09/09/2019 311.00p 320.00p 320.00p 320.00p 4817
06/09/2019 311.00p 320.00p 320.00p 320.00p 0
05/09/2019 311.00p 320.00p 310.00p 320.00p 3152
04/09/2019 311.00p 323.30p 310.00p 319.50p 500
03/09/2019 311.00p 311.00p 310.00p 310.00p 368
02/09/2019 311.00p 320.00p 311.00p 320.00p 997
30/08/2019 320.00p 326.30p 320.00p 325.00p 402
29/08/2019 316.00p 329.00p 316.00p 318.00p 10487
28/08/2019 315.00p 315.00p 302.00p 313.00p 9757
27/08/2019 317.00p 322.00p 315.00p 322.00p 2500
23/08/2019 328.00p 328.00p 317.00p 323.50p 2452
22/08/2019 329.00p 330.00p 318.00p 320.50p 10488
21/08/2019 322.00p 330.00p 322.00p 324.50p 5758
20/08/2019 326.00p 338.00p 324.00p 330.00p 3947
19/08/2019 328.00p 330.00p 326.00p 330.00p 6183
16/08/2019 326.00p 333.00p 326.00p 333.00p 649
15/08/2019 328.40p 331.50p 328.40p 331.50p 12
14/08/2019 338.00p 339.50p 330.00p 339.50p 476
13/08/2019 328.00p 330.00p 328.00p 330.00p 500
12/08/2019 328.00p 330.00p 329.00p 330.00p 0
09/08/2019 328.00p 330.00p 328.00p 329.00p 1200
08/08/2019 329.00p 339.50p 328.00p 339.50p 2160
07/08/2019 329.00p 330.50p 328.00p 330.50p 985
06/08/2019 335.00p 335.00p 334.00p 334.00p 1186
05/08/2019 329.00p 339.50p 329.00p 339.50p 356
02/08/2019 328.00p 339.50p 339.00p 339.50p 0
01/08/2019 328.00p 339.00p 325.00p 339.00p 4725
31/07/2019 338.00p 339.00p 338.00p 339.00p 119
30/07/2019 328.00p 333.00p 328.00p 333.00p 1853
29/07/2019 328.00p 339.50p 328.00p 339.50p 148
26/07/2019 328.00p 339.00p 328.00p 339.00p 500
25/07/2019 328.00p 332.00p 328.00p 332.00p 2500
24/07/2019 328.00p 329.00p 328.00p 329.00p 800
23/07/2019 336.55p 336.55p 328.21p 328.50p 1357
22/07/2019 328.00p 337.45p 328.00p 328.00p 970
19/07/2019 331.00p 339.50p 328.00p 339.50p 8625
18/07/2019 340.00p 340.00p 328.00p 340.00p 5591
17/07/2019 331.00p 335.00p 329.00p 329.00p 10275
16/07/2019 340.00p 340.00p 330.00p 340.00p 25168
15/07/2019 342.00p 342.00p 330.00p 340.00p 3335
12/07/2019 337.00p 337.00p 334.00p 334.00p 301
11/07/2019 331.00p 339.50p 330.50p 339.50p 0
10/07/2019 331.00p 338.00p 330.00p 330.50p 10540
09/07/2019 339.00p 340.00p 331.16p 333.00p 11022
08/07/2019 336.00p 349.00p 336.00p 344.00p 26928
05/07/2019 331.00p 340.00p 331.00p 340.00p 12528
04/07/2019 331.00p 338.66p 331.00p 335.50p 10834
03/07/2019 350.00p 350.00p 333.90p 335.00p 12051
02/07/2019 331.00p 335.00p 330.00p 332.00p 17393
01/07/2019 351.00p 351.00p 330.00p 332.00p 13461
28/06/2019 340.00p 345.00p 332.00p 332.00p 28994
27/06/2019 332.00p 332.00p 330.00p 330.00p 1497
26/06/2019 331.00p 340.00p 329.00p 334.00p 36118
25/06/2019 332.00p 334.00p 330.00p 332.50p 5086
24/06/2019 322.00p 330.00p 315.04p 328.00p 37062
21/06/2019 306.00p 317.00p 300.00p 310.00p 752308
20/06/2019 304.00p 324.00p 304.00p 310.00p 10788
19/06/2019 304.00p 310.00p 304.00p 306.00p 85579
18/06/2019 301.00p 320.00p 300.00p 304.00p 12238
17/06/2019 305.00p 325.00p 305.00p 305.00p 6458
14/06/2019 309.00p 316.80p 305.00p 305.00p 13584
13/06/2019 305.00p 328.00p 305.00p 310.00p 5773
12/06/2019 287.00p 380.00p 287.00p 310.00p 55534
11/06/2019 294.00p 294.00p 287.00p 287.00p 801
10/06/2019 295.00p 300.00p 295.00p 300.00p 1503
07/06/2019 286.00p 304.00p 286.00p 295.00p 11177
06/06/2019 286.00p 302.00p 286.00p 288.00p 16761
05/06/2019 290.00p 290.90p 281.00p 289.00p 76384
04/06/2019 310.00p 327.82p 295.00p 302.50p 10688
03/06/2019 290.00p 338.10p 290.00p 314.00p 29533
31/05/2019 282.00p 296.00p 282.00p 288.00p 3499
30/05/2019 282.00p 298.82p 282.00p 291.00p 2666
29/05/2019 280.00p 284.00p 280.00p 284.00p 7581
28/05/2019 271.00p 295.00p 271.00p 277.00p 18731
24/05/2019 270.00p 279.45p 270.00p 275.00p 4724
23/05/2019 272.00p 276.30p 266.00p 275.00p 1525799
22/05/2019 270.00p 273.00p 270.00p 272.00p 5745
21/05/2019 268.00p 279.00p 268.00p 272.00p 8030
20/05/2019 260.00p 275.00p 260.00p 275.00p 7592
17/05/2019 264.00p 280.00p 264.00p 272.00p 3316
16/05/2019 264.00p 264.00p 264.00p 264.00p 3541
15/05/2019 264.00p 267.00p 264.00p 267.00p 2881
14/05/2019 270.00p 270.00p 250.00p 269.50p 23598
13/05/2019 270.00p 281.80p 270.00p 277.00p 3814
10/05/2019 270.00p 282.00p 270.00p 282.00p 6398
09/05/2019 282.00p 287.76p 270.00p 275.00p 12045
08/05/2019 284.00p 296.50p 284.00p 296.50p 2427
07/05/2019 290.00p 295.50p 280.00p 295.50p 6550
03/05/2019 298.00p 309.00p 290.00p 309.00p 35141
02/05/2019 294.00p 320.00p 294.00p 320.00p 4116
01/05/2019 295.00p 312.43p 295.00p 308.50p 6128
30/04/2019 300.00p 315.00p 300.00p 310.00p 9570
29/04/2019 318.00p 319.00p 310.00p 314.50p 2661
26/04/2019 315.00p 333.68p 300.00p 312.50p 16789
25/04/2019 330.00p 337.00p 315.00p 315.00p 2618
24/04/2019 340.00p 341.00p 330.00p 338.00p 6762
23/04/2019 350.00p 351.00p 340.00p 350.00p 3601
18/04/2019 362.00p 362.00p 353.60p 357.00p 112
17/04/2019 363.90p 363.90p 357.00p 357.00p 2731
16/04/2019 347.28p 357.50p 347.28p 357.50p 610
15/04/2019 346.00p 367.85p 344.30p 364.00p 15355
12/04/2019 366.00p 366.00p 356.00p 356.00p 71
11/04/2019 368.00p 369.00p 352.75p 359.50p 672
10/04/2019 353.50p 359.50p 351.90p 359.50p 207
09/04/2019 367.00p 373.00p 349.00p 353.50p 7664
08/04/2019 370.00p 378.30p 369.50p 369.50p 761
05/04/2019 365.40p 369.50p 365.40p 369.50p 32
04/04/2019 370.00p 370.00p 367.50p 367.50p 799
03/04/2019 370.00p 375.00p 365.00p 370.00p 44156
02/04/2019 377.00p 374.00p 373.00p 374.00p 0
01/04/2019 377.00p 377.00p 373.00p 373.00p 77
29/03/2019 380.00p 380.00p 375.00p 375.00p 524
28/03/2019 381.00p 381.00p 380.05p 381.00p 1623
27/03/2019 395.00p 396.00p 382.00p 385.00p 11744
26/03/2019 381.00p 390.00p 381.00p 381.00p 864
25/03/2019 390.00p 390.00p 388.00p 388.00p 7898
22/03/2019 404.00p 404.00p 383.10p 392.50p 5965
21/03/2019 382.70p 385.00p 381.90p 385.00p 510
20/03/2019 382.00p 392.00p 382.00p 390.00p 6035
19/03/2019 386.00p 390.00p 386.00p 387.50p 3890
18/03/2019 385.00p 394.00p 385.00p 390.00p 4357
15/03/2019 390.00p 390.00p 385.00p 385.00p 434
14/03/2019 390.00p 391.95p 387.50p 387.50p 58070
13/03/2019 385.00p 390.00p 380.00p 390.00p 11340
12/03/2019 375.00p 375.00p 365.65p 375.00p 31139
11/03/2019 370.00p 387.30p 365.00p 367.00p 21796
08/03/2019 335.00p 369.00p 333.45p 362.00p 68251
07/03/2019 335.00p 335.00p 326.50p 326.50p 1000
06/03/2019 340.00p 340.00p 323.00p 329.00p 7730
05/03/2019 338.00p 338.00p 337.00p 337.00p 0
04/03/2019 336.00p 342.30p 336.00p 337.00p 1630
01/03/2019 338.90p 345.50p 338.90p 345.50p 60400
28/02/2019 341.80p 343.50p 341.80p 343.50p 1200
27/02/2019 341.85p 344.00p 340.00p 340.00p 3561
26/02/2019 336.00p 342.50p 336.00p 342.50p 40090
25/02/2019 340.00p 344.00p 340.00p 344.00p 5000
22/02/2019 343.58p 349.50p 343.58p 349.50p 1700
21/02/2019 344.00p 352.47p 344.00p 344.00p 10449
20/02/2019 338.80p 349.50p 338.80p 349.50p 175
19/02/2019 336.00p 352.47p 336.00p 349.50p 2038
18/02/2019 340.00p 350.00p 340.00p 350.00p 26292
15/02/2019 340.00p 349.50p 339.20p 349.50p 932
14/02/2019 336.00p 349.50p 336.00p 349.50p 74253
13/02/2019 336.00p 339.60p 336.00p 336.00p 512
12/02/2019 349.90p 349.90p 343.00p 343.00p 1007
11/02/2019 338.80p 347.50p 338.80p 347.50p 1180
08/02/2019 346.50p 346.50p 346.50p 346.50p 263
07/02/2019 336.00p 346.50p 336.00p 346.50p 0
06/02/2019 336.00p 343.93p 336.00p 336.00p 1933
05/02/2019 346.98p 350.40p 338.00p 342.50p 1690
04/02/2019 355.00p 355.00p 340.00p 344.50p 5282
01/02/2019 373.00p 374.00p 357.00p 357.00p 8034
31/01/2019 370.00p 370.00p 365.00p 365.00p 1684
30/01/2019 370.00p 374.80p 364.51p 370.00p 1447
29/01/2019 370.00p 372.00p 370.00p 372.00p 0
28/01/2019 370.00p 370.11p 370.00p 370.00p 387
25/01/2019 361.00p 371.50p 369.50p 371.50p 0
24/01/2019 361.00p 369.50p 360.00p 369.50p 2819
23/01/2019 387.44p 387.44p 375.00p 375.00p 150
22/01/2019 363.80p 375.00p 363.80p 375.00p 160
21/01/2019 380.00p 380.00p 361.00p 373.00p 508
18/01/2019 380.00p 380.00p 361.00p 375.00p 2490
17/01/2019 380.00p 384.50p 380.00p 384.50p 15
16/01/2019 390.00p 390.00p 386.76p 390.00p 1426
15/01/2019 380.00p 385.00p 380.00p 382.50p 557
14/01/2019 388.00p 388.00p 384.00p 388.00p 2504

*Close Price adjusted for both dividends and splits