Sportech (SPO) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
27/03/2018 435.00p 450.00p 425.00p 445.00p 24676
26/03/2018 420.00p 430.00p 420.00p 425.00p 278525
23/03/2018 430.00p 433.90p 415.00p 422.50p 25410
22/03/2018 430.00p 430.00p 410.00p 418.00p 10840
21/03/2018 428.00p 430.00p 420.00p 429.00p 10153
20/03/2018 410.00p 430.00p 410.00p 424.00p 19936
19/03/2018 430.00p 430.00p 410.00p 410.00p 39752
16/03/2018 415.00p 435.00p 415.00p 418.00p 56752
15/03/2018 370.00p 441.12p 370.00p 425.50p 61144
14/03/2018 315.00p 390.00p 300.00p 375.00p 234622
13/03/2018 772.00p 788.00p 770.00p 778.00p 1712
12/03/2018 786.00p 786.00p 776.20p 786.00p 4972
09/03/2018 800.00p 800.00p 783.80p 793.00p 1137
08/03/2018 790.00p 790.00p 784.60p 790.00p 73
07/03/2018 790.00p 790.00p 772.00p 780.00p 1714
06/03/2018 772.00p 790.00p 772.00p 790.00p 983
05/03/2018 790.00p 790.00p 780.00p 780.00p 1928
02/03/2018 792.00p 792.00p 790.00p 790.00p 1472
01/03/2018 800.00p 800.00p 796.00p 796.00p 18
28/02/2018 796.00p 800.00p 796.00p 796.00p 918
27/02/2018 796.00p 810.00p 796.00p 800.00p 3237
26/02/2018 810.00p 810.00p 810.00p 810.00p 31
23/02/2018 790.00p 800.00p 790.00p 792.00p 138
22/02/2018 800.00p 800.00p 785.00p 785.00p 664
21/02/2018 800.00p 800.00p 795.02p 796.00p 1431
20/02/2018 810.00p 810.00p 810.00p 810.00p 39
19/02/2018 796.00p 800.00p 796.00p 798.00p 968
16/02/2018 810.00p 810.00p 794.00p 810.00p 431
15/02/2018 794.00p 810.00p 794.00p 810.00p 2912
14/02/2018 770.00p 800.00p 770.00p 798.00p 8935
13/02/2018 800.00p 800.00p 800.00p 800.00p 305
12/02/2018 792.00p 800.00p 786.08p 790.00p 1300
09/02/2018 806.00p 810.00p 780.00p 810.00p 2795
08/02/2018 790.00p 810.00p 772.00p 776.00p 4968
07/02/2018 780.00p 790.00p 775.60p 790.00p 808
06/02/2018 766.00p 780.00p 754.20p 780.00p 8174
05/02/2018 800.00p 800.00p 774.00p 786.00p 18039
02/02/2018 798.00p 800.00p 798.00p 800.00p 347
01/02/2018 800.00p 800.00p 770.00p 790.00p 7768
31/01/2018 820.00p 820.00p 820.00p 820.00p 150
30/01/2018 800.00p 800.00p 798.00p 800.00p 332
29/01/2018 800.00p 810.00p 785.50p 802.00p 3389
26/01/2018 810.00p 810.00p 810.00p 810.00p 33
25/01/2018 810.00p 810.00p 798.00p 804.00p 1287
24/01/2018 806.00p 806.00p 796.00p 806.00p 153
23/01/2018 800.00p 806.00p 796.00p 798.00p 8610
22/01/2018 800.00p 804.00p 796.80p 804.00p 2236
19/01/2018 790.00p 805.00p 790.00p 796.00p 26190
18/01/2018 800.00p 800.00p 785.10p 800.00p 632
17/01/2018 790.00p 790.50p 786.40p 790.00p 969
16/01/2018 800.00p 800.00p 800.00p 800.00p 17
15/01/2018 808.00p 808.00p 786.00p 802.00p 306
12/01/2018 800.00p 800.00p 786.00p 790.00p 7886
11/01/2018 800.00p 800.00p 799.80p 800.00p 643
10/01/2018 796.00p 796.00p 783.20p 790.00p 7954
09/01/2018 804.00p 806.00p 796.30p 800.00p 6096
08/01/2018 808.00p 808.00p 799.00p 806.00p 9514
05/01/2018 800.00p 800.00p 798.00p 800.00p 42430
04/01/2018 810.00p 810.00p 790.00p 810.00p 181
03/01/2018 800.00p 800.00p 783.80p 800.00p 439
02/01/2018 800.00p 800.00p 794.00p 800.00p 1530
29/12/2017 795.00p 800.00p 790.00p 800.00p 4158
28/12/2017 790.00p 791.50p 785.00p 790.00p 4101
27/12/2017 800.00p 800.00p 772.25p 795.00p 1860
22/12/2017 810.00p 817.50p 785.25p 793.75p 233
21/12/2017 792.50p 802.50p 790.00p 798.75p 2452
20/12/2017 820.00p 820.00p 780.00p 790.00p 1264
19/12/2017 782.50p 782.50p 780.00p 782.50p 1661
18/12/2017 775.00p 790.00p 772.50p 782.50p 4147
15/12/2017 790.00p 790.00p 775.00p 775.00p 7963
14/12/2017 790.00p 790.00p 787.50p 787.50p 4810
13/12/2017 790.00p 797.50p 785.00p 790.00p 1881
12/12/2017 790.00p 790.00p 780.00p 790.00p 2457
11/12/2017 800.00p 800.00p 787.50p 790.00p 786
08/12/2017 792.50p 800.00p 790.00p 790.00p 2920
07/12/2017 792.50p 802.50p 790.00p 802.50p 140040
06/12/2017 790.00p 802.50p 787.50p 802.50p 1592
05/12/2017 790.00p 795.00p 780.00p 791.25p 419567
04/12/2017 785.00p 800.00p 785.00p 795.00p 227
01/12/2017 800.00p 800.00p 785.00p 800.00p 627
30/11/2017 780.00p 800.00p 780.00p 800.00p 10110
29/11/2017 817.50p 817.50p 780.00p 785.00p 1719
28/11/2017 800.00p 800.00p 785.00p 790.00p 2428
27/11/2017 790.00p 790.00p 785.00p 790.00p 894
24/11/2017 790.00p 797.50p 790.00p 795.00p 1162
23/11/2017 810.00p 830.00p 790.00p 790.00p 6954
22/11/2017 1,045.00p 1,070.00p 1,045.00p 1,055.00p 8074
21/11/2017 1,050.00p 1,060.00p 1,040.00p 1,045.00p 8548
20/11/2017 1,067.50p 1,067.50p 1,052.50p 1,052.50p 3358
17/11/2017 1,055.00p 1,068.13p 1,047.28p 1,055.00p 2677
16/11/2017 1,050.00p 1,065.00p 1,040.00p 1,040.00p 14204
15/11/2017 1,040.00p 1,040.00p 1,020.00p 1,027.50p 3695
14/11/2017 1,045.00p 1,045.00p 1,024.20p 1,038.75p 1810
13/11/2017 1,052.50p 1,055.00p 1,045.80p 1,052.50p 1520
10/11/2017 1,052.50p 1,052.50p 1,020.00p 1,050.00p 4821
09/11/2017 1,060.00p 1,060.00p 1,060.00p 1,060.00p 1069
08/11/2017 1,040.00p 1,067.50p 1,032.50p 1,047.50p 3510
07/11/2017 1,050.00p 1,062.60p 1,035.10p 1,045.00p 2846
06/11/2017 1,010.00p 1,047.50p 1,010.00p 1,041.25p 12911
03/11/2017 977.50p 1,020.00p 977.50p 1,012.50p 5583
02/11/2017 1,000.00p 1,000.00p 982.00p 990.00p 2775
01/11/2017 1,057.50p 1,057.50p 920.00p 985.00p 39273
31/10/2017 1,040.00p 1,055.00p 1,040.00p 1,050.00p 3352
30/10/2017 1,065.00p 1,065.00p 1,022.50p 1,052.50p 7598
27/10/2017 1,040.00p 1,070.00p 1,040.00p 1,070.00p 625
26/10/2017 1,070.00p 1,070.00p 1,037.50p 1,040.00p 1995
25/10/2017 1,060.00p 1,060.00p 1,035.80p 1,050.00p 854
24/10/2017 1,040.00p 1,050.00p 1,035.00p 1,040.00p 17265
23/10/2017 1,050.00p 1,056.65p 1,033.60p 1,040.00p 4755
20/10/2017 1,047.50p 1,050.00p 1,022.50p 1,037.50p 8603
19/10/2017 1,010.00p 1,077.50p 987.00p 1,022.50p 16258
18/10/2017 975.00p 995.00p 975.00p 985.00p 265
17/10/2017 980.00p 980.30p 975.00p 980.00p 14046
16/10/2017 980.00p 990.00p 971.83p 982.50p 2350
13/10/2017 965.00p 975.00p 965.00p 975.00p 772
12/10/2017 970.00p 970.00p 960.00p 965.00p 11428
11/10/2017 960.00p 970.00p 960.00p 967.50p 8044
10/10/2017 980.00p 980.00p 970.00p 970.00p 20
09/10/2017 980.00p 980.00p 965.00p 965.00p 1433
06/10/2017 980.00p 980.00p 972.50p 972.50p 70
05/10/2017 982.50p 982.50p 975.00p 975.00p 1362
04/10/2017 985.00p 985.00p 975.00p 975.00p 586
03/10/2017 970.00p 977.50p 967.50p 967.50p 1042
02/10/2017 975.00p 975.00p 965.00p 970.00p 1513
29/09/2017 975.00p 975.00p 975.00p 975.00p 93
28/09/2017 980.00p 982.50p 975.00p 975.00p 462
27/09/2017 977.50p 982.50p 972.50p 982.50p 763
26/09/2017 977.50p 977.50p 977.50p 977.50p 1
25/09/2017 980.00p 980.00p 975.00p 978.75p 169
22/09/2017 985.00p 985.00p 975.00p 980.00p 1570
21/09/2017 975.00p 1,000.00p 960.00p 990.00p 6148
20/09/2017 962.50p 962.50p 952.50p 957.50p 4223
19/09/2017 965.00p 965.00p 965.00p 965.00p 33
18/09/2017 1,000.00p 1,000.00p 965.00p 965.00p 15616
15/09/2017 952.50p 972.50p 952.50p 965.00p 10823
14/09/2017 962.50p 965.00p 945.00p 950.00p 8797
13/09/2017 977.50p 977.50p 960.00p 960.00p 2022
12/09/2017 980.00p 980.00p 962.50p 965.00p 1263
11/09/2017 970.00p 970.00p 960.00p 965.00p 1478
08/09/2017 965.00p 966.25p 960.00p 966.25p 183
07/09/2017 960.00p 967.50p 957.50p 965.00p 1469
06/09/2017 970.00p 970.00p 947.50p 947.50p 2784
05/09/2017 972.50p 972.50p 972.50p 972.50p 214
04/09/2017 985.00p 985.00p 967.50p 972.50p 4180
01/09/2017 980.00p 980.00p 977.50p 980.00p 532
31/08/2017 972.50p 982.50p 972.50p 980.00p 5021
30/08/2017 977.50p 980.00p 972.50p 975.00p 641
29/08/2017 977.50p 980.00p 977.50p 980.00p 250
25/08/2017 1,000.00p 1,000.00p 972.50p 980.00p 866
24/08/2017 972.50p 983.75p 965.00p 983.75p 6411
23/08/2017 965.00p 970.00p 950.00p 965.00p 940
22/08/2017 980.00p 980.00p 980.00p 980.00p 26
21/08/2017 965.00p 970.00p 965.00p 970.00p 540
18/08/2017 960.00p 980.00p 973.75p 980.00p 450
17/08/2017 960.00p 973.75p 960.00p 973.75p 377
16/08/2017 965.00p 975.00p 960.00p 975.00p 0
15/08/2017 965.00p 970.00p 950.00p 960.00p 1261
14/08/2017 962.50p 962.50p 962.50p 962.50p 350
11/08/2017 960.00p 962.50p 960.00p 960.00p 460
10/08/2017 985.00p 985.00p 950.00p 956.25p 789
09/08/2017 965.00p 985.00p 960.00p 985.00p 735
08/08/2017 970.00p 970.00p 955.00p 967.50p 3051
07/08/2017 970.00p 972.50p 970.00p 972.50p 228
04/08/2017 977.50p 980.00p 952.50p 976.25p 2907
03/08/2017 980.00p 985.00p 965.00p 975.00p 2387
02/08/2017 980.00p 980.00p 980.00p 980.00p 694
01/08/2017 980.00p 987.50p 960.00p 982.50p 1761
31/07/2017 995.00p 995.00p 980.00p 990.00p 2018
28/07/2017 982.50p 982.50p 982.50p 982.50p 55
27/07/2017 980.00p 980.00p 975.00p 975.00p 2879
26/07/2017 985.00p 985.00p 975.00p 977.50p 689
25/07/2017 982.50p 997.50p 970.00p 990.00p 2860
24/07/2017 987.50p 992.50p 962.50p 992.50p 11649
21/07/2017 990.00p 995.00p 980.00p 987.50p 2354
20/07/2017 995.00p 997.50p 990.00p 990.00p 580
19/07/2017 1,000.00p 1,000.00p 985.00p 995.00p 5980
18/07/2017 1,000.00p 1,000.00p 1,000.00p 1,000.00p 15
17/07/2017 995.00p 1,005.00p 965.00p 990.00p 8019
14/07/2017 997.50p 1,010.00p 990.00p 1,000.00p 5421
13/07/2017 1,010.00p 1,010.00p 995.00p 1,000.00p 1123
12/07/2017 1,020.00p 1,020.00p 1,000.00p 1,020.00p 7918
11/07/2017 1,000.00p 1,000.00p 995.00p 1,000.00p 3858
10/07/2017 1,015.00p 1,015.00p 1,000.00p 1,005.00p 9931
07/07/2017 1,030.00p 1,030.00p 982.50p 1,000.00p 22700
06/07/2017 1,070.00p 1,087.50p 1,015.00p 1,037.50p 12597
05/07/2017 1,075.00p 1,087.50p 1,075.00p 1,080.00p 7660
04/07/2017 1,087.50p 1,087.50p 1,087.50p 1,087.50p 14
03/07/2017 1,067.50p 1,085.00p 1,065.00p 1,067.50p 5676
30/06/2017 1,030.00p 1,067.50p 1,020.00p 1,067.50p 42406
29/06/2017 1,035.00p 1,040.00p 1,030.00p 1,036.25p 1674
28/06/2017 1,005.00p 1,030.00p 995.00p 1,030.00p 11588
27/06/2017 1,000.00p 1,010.00p 1,000.00p 1,010.00p 2633
26/06/2017 1,000.00p 1,000.00p 997.50p 1,000.00p 6592
23/06/2017 1,000.00p 1,000.00p 990.00p 1,000.00p 2721
22/06/2017 1,000.00p 1,000.00p 990.00p 995.00p 4780
21/06/2017 997.50p 997.50p 987.50p 987.50p 8609
20/06/2017 997.50p 997.50p 985.00p 997.50p 7870
19/06/2017 1,000.00p 1,000.00p 985.00p 997.50p 1189
16/06/2017 1,000.00p 1,000.00p 985.00p 985.00p 528951
15/06/2017 1,000.00p 1,000.00p 990.00p 997.50p 36717

*Close Price adjusted for both dividends and splits