Sports Direct International (SPD) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sports Direct International

Date Open High Low Close* Volume
04/04/2011 184.90p 188.90p 180.00p 186.30p 176784
01/04/2011 181.00p 185.70p 175.00p 183.70p 425683
31/03/2011 193.00p 194.70p 180.30p 181.50p 483020
30/03/2011 190.70p 195.00p 189.70p 194.70p 787474
29/03/2011 193.20p 193.60p 190.00p 190.70p 100913
28/03/2011 196.40p 196.49p 190.40p 190.40p 86178
25/03/2011 191.80p 196.40p 188.40p 196.10p 192246
24/03/2011 188.50p 192.30p 186.55p 190.30p 279082
23/03/2011 181.10p 190.00p 181.10p 188.10p 140634
22/03/2011 186.10p 191.00p 181.10p 182.60p 158521
21/03/2011 179.60p 190.08p 179.60p 187.10p 148352
18/03/2011 183.30p 183.60p 175.70p 180.00p 628664
17/03/2011 181.50p 189.00p 180.60p 181.00p 290169
16/03/2011 182.70p 187.10p 180.00p 181.70p 145688
15/03/2011 180.20p 186.40p 176.30p 184.10p 364362
14/03/2011 183.10p 188.70p 175.20p 180.10p 139596
11/03/2011 178.90p 184.80p 178.90p 183.80p 201268
10/03/2011 179.50p 183.10p 178.00p 179.60p 190304
09/03/2011 173.10p 190.00p 173.10p 182.00p 1842101
08/03/2011 187.50p 187.50p 179.20p 180.20p 132437
07/03/2011 179.50p 188.20p 179.50p 185.50p 709720
04/03/2011 182.30p 185.40p 179.60p 181.20p 533561
03/03/2011 179.80p 182.24p 175.00p 178.80p 529103
02/03/2011 177.80p 186.26p 177.80p 179.80p 281896
01/03/2011 185.70p 185.70p 176.20p 179.50p 405624
28/02/2011 187.00p 192.50p 181.10p 183.30p 257429
25/02/2011 182.10p 186.00p 180.90p 185.50p 306765
24/02/2011 174.70p 182.70p 174.70p 181.00p 505104
23/02/2011 171.80p 174.90p 170.92p 174.70p 338503
22/02/2011 169.40p 174.50p 164.90p 172.90p 344591
21/02/2011 170.00p 174.53p 169.30p 171.40p 343946
18/02/2011 166.30p 169.60p 164.20p 169.30p 191136
17/02/2011 169.00p 178.00p 162.20p 165.80p 561892
16/02/2011 162.16p 171.90p 158.70p 167.60p 385151
15/02/2011 161.06p 168.10p 158.74p 161.90p 164477
14/02/2011 159.80p 169.50p 159.80p 162.50p 235421
11/02/2011 159.00p 162.00p 159.00p 159.80p 350832
10/02/2011 162.00p 163.90p 157.10p 159.00p 344022
09/02/2011 163.90p 166.10p 160.42p 163.50p 277544
08/02/2011 163.00p 169.20p 160.10p 163.90p 744654
07/02/2011 165.30p 167.15p 162.80p 165.10p 324949
04/02/2011 168.50p 170.71p 161.50p 165.70p 661319
03/02/2011 170.30p 170.30p 166.00p 169.50p 67209
02/02/2011 168.30p 171.90p 165.80p 169.60p 166339
01/02/2011 167.20p 167.64p 162.90p 167.40p 443554
31/01/2011 165.80p 166.81p 162.50p 165.00p 205555
28/01/2011 163.30p 168.47p 160.40p 166.00p 388593
27/01/2011 166.10p 167.56p 165.10p 167.00p 259126
26/01/2011 166.60p 166.70p 165.00p 165.80p 176076
25/01/2011 169.30p 172.80p 164.30p 164.30p 136798
24/01/2011 169.90p 171.30p 168.60p 170.80p 70660
21/01/2011 161.70p 168.10p 160.00p 167.90p 99245
20/01/2011 167.00p 167.00p 162.30p 163.00p 167689
19/01/2011 170.90p 172.20p 165.30p 166.10p 219465
18/01/2011 172.00p 174.90p 169.97p 172.60p 127543
17/01/2011 170.50p 172.57p 167.30p 170.00p 112374
14/01/2011 167.40p 171.98p 165.50p 169.00p 78768
13/01/2011 167.50p 176.80p 165.90p 170.60p 236342
12/01/2011 174.70p 174.70p 168.50p 169.60p 246123
11/01/2011 170.50p 176.00p 170.50p 174.70p 219210
10/01/2011 168.50p 172.20p 165.50p 172.00p 248717
07/01/2011 166.50p 172.90p 164.19p 168.00p 214419
06/01/2011 172.30p 174.00p 164.90p 164.90p 233573
05/01/2011 167.70p 178.78p 164.10p 171.50p 745749
04/01/2011 160.70p 175.71p 160.70p 166.00p 379111
31/12/2010 162.00p 162.63p 160.20p 160.30p 25930
30/12/2010 160.30p 164.90p 160.10p 161.60p 174970
29/12/2010 162.10p 162.30p 157.40p 160.20p 392675
24/12/2010 154.50p 161.70p 154.50p 160.00p 131145
23/12/2010 160.50p 162.90p 158.38p 161.00p 534979
22/12/2010 153.10p 162.00p 153.10p 162.00p 361073
21/12/2010 156.00p 156.00p 153.10p 153.60p 357351
20/12/2010 152.00p 154.00p 151.40p 154.00p 160723
17/12/2010 145.00p 154.30p 145.00p 152.80p 1521703
16/12/2010 149.40p 155.90p 144.40p 150.50p 1291122
15/12/2010 143.60p 146.00p 142.30p 146.00p 201496
14/12/2010 142.00p 146.00p 142.00p 145.40p 141576
13/12/2010 145.00p 146.60p 142.70p 146.60p 182118
10/12/2010 142.00p 148.30p 142.00p 146.00p 289640
09/12/2010 142.40p 144.50p 141.10p 143.40p 165325
08/12/2010 141.20p 146.77p 140.80p 143.00p 284077
07/12/2010 143.80p 147.20p 140.20p 145.60p 878667
06/12/2010 137.10p 141.00p 135.20p 139.70p 373721
03/12/2010 133.50p 137.00p 133.50p 135.70p 130891
02/12/2010 127.00p 136.30p 127.00p 135.00p 886270
01/12/2010 127.00p 131.30p 127.00p 127.00p 279769
30/11/2010 131.10p 131.70p 128.20p 128.20p 213953
29/11/2010 131.10p 138.10p 129.50p 129.50p 147928
26/11/2010 133.00p 133.50p 128.40p 131.00p 117648
25/11/2010 137.90p 137.90p 131.20p 133.00p 307328
24/11/2010 132.30p 132.70p 128.80p 132.30p 208457
23/11/2010 130.10p 134.00p 129.20p 130.40p 131189
22/11/2010 131.60p 141.00p 129.20p 132.30p 322231
19/11/2010 131.90p 133.84p 126.90p 128.50p 504562
18/11/2010 129.50p 131.62p 128.60p 130.60p 186707
17/11/2010 127.00p 130.90p 127.00p 128.40p 302481
16/11/2010 134.40p 134.40p 127.20p 128.20p 273520
15/11/2010 134.80p 138.00p 123.05p 131.20p 320186
12/11/2010 128.00p 137.70p 122.80p 133.80p 622345
11/11/2010 120.60p 129.20p 120.60p 128.50p 1010675
10/11/2010 127.60p 130.00p 122.90p 125.50p 361154
09/11/2010 128.30p 131.90p 128.30p 128.50p 249321
08/11/2010 125.70p 132.20p 125.70p 130.60p 276263
05/11/2010 132.00p 139.00p 128.00p 130.50p 927453
04/11/2010 144.00p 144.00p 129.90p 136.10p 486077
03/11/2010 141.50p 141.60p 139.20p 140.60p 218562
02/11/2010 140.00p 143.10p 140.00p 143.10p 58706
01/11/2010 142.30p 145.00p 141.30p 141.60p 108376
29/10/2010 142.90p 143.00p 136.64p 140.20p 188997
28/10/2010 140.60p 144.00p 140.60p 142.20p 90393
27/10/2010 144.30p 145.00p 141.30p 141.30p 189955
26/10/2010 142.00p 145.50p 142.00p 143.50p 332298
25/10/2010 142.20p 147.20p 141.67p 144.00p 216252
22/10/2010 141.30p 143.80p 140.22p 143.70p 218731
21/10/2010 142.20p 143.00p 138.13p 141.60p 537158
20/10/2010 145.60p 146.50p 142.60p 143.90p 564381
19/10/2010 150.00p 151.19p 139.86p 147.50p 255900
18/10/2010 149.00p 150.00p 147.60p 149.20p 180609
15/10/2010 145.20p 151.80p 145.20p 149.50p 336925
14/10/2010 151.50p 152.90p 147.80p 148.00p 152872
13/10/2010 145.90p 154.30p 145.33p 152.80p 383368
12/10/2010 142.50p 146.90p 140.90p 146.90p 250137
11/10/2010 145.30p 146.00p 143.36p 144.30p 309214
08/10/2010 144.00p 145.00p 140.10p 145.00p 181748
07/10/2010 139.30p 147.00p 139.30p 144.40p 275309
06/10/2010 146.80p 148.61p 142.20p 145.40p 329493
05/10/2010 142.00p 148.00p 142.00p 145.90p 295578
04/10/2010 141.00p 143.60p 139.40p 143.50p 330846
01/10/2010 141.60p 142.70p 138.34p 140.50p 157859
30/09/2010 138.90p 143.20p 138.20p 141.00p 325384
29/09/2010 136.60p 142.30p 131.50p 138.90p 396575
28/09/2010 130.70p 139.40p 129.20p 137.80p 379253
27/09/2010 133.60p 135.90p 131.70p 131.70p 85527
24/09/2010 130.00p 136.50p 128.40p 134.80p 520493
23/09/2010 128.10p 132.00p 125.00p 130.90p 501147
22/09/2010 131.50p 132.00p 124.70p 130.90p 438229
21/09/2010 127.40p 131.60p 126.20p 131.00p 396336
20/09/2010 125.70p 127.80p 124.00p 126.20p 218338
17/09/2010 129.40p 130.50p 125.10p 125.60p 1047050
16/09/2010 127.20p 130.50p 126.00p 127.20p 598664
15/09/2010 125.30p 129.10p 119.83p 126.70p 534585
14/09/2010 127.90p 127.90p 123.70p 124.00p 224000
13/09/2010 125.90p 131.13p 122.20p 124.00p 787370
10/09/2010 122.50p 125.50p 120.98p 125.50p 697148
09/09/2010 125.90p 125.90p 117.30p 123.40p 774108
08/09/2010 117.00p 122.50p 115.92p 120.90p 1011965
07/09/2010 110.50p 118.80p 110.50p 117.00p 891997
06/09/2010 113.10p 114.10p 110.30p 113.50p 131362
03/09/2010 108.40p 114.80p 108.40p 114.00p 322101
02/09/2010 105.80p 111.50p 105.80p 109.10p 366188
01/09/2010 107.40p 107.80p 103.90p 107.00p 925965
31/08/2010 104.10p 106.20p 103.00p 106.20p 240317
27/08/2010 104.90p 105.90p 103.30p 104.30p 187298
26/08/2010 103.10p 105.80p 103.00p 104.00p 259596
25/08/2010 105.30p 106.00p 103.50p 103.50p 545246
24/08/2010 104.10p 106.40p 102.34p 103.70p 928724
23/08/2010 107.40p 107.40p 104.70p 104.70p 291812
20/08/2010 105.00p 106.30p 103.70p 103.70p 542629
19/08/2010 107.80p 107.80p 104.50p 105.00p 637960
18/08/2010 106.20p 106.20p 103.50p 105.20p 484129
17/08/2010 104.50p 107.70p 102.44p 104.60p 336680
16/08/2010 104.20p 105.00p 103.00p 104.00p 244152
13/08/2010 103.50p 104.70p 101.40p 102.50p 160733
12/08/2010 101.50p 105.70p 101.20p 101.90p 377664
11/08/2010 104.70p 108.30p 100.00p 101.10p 501294
10/08/2010 107.10p 108.20p 104.00p 105.00p 866179
09/08/2010 109.70p 110.00p 104.00p 105.10p 369334
06/08/2010 106.30p 110.60p 106.30p 107.50p 297326
05/08/2010 106.00p 111.40p 106.00p 109.50p 214755
04/08/2010 108.50p 111.40p 104.00p 108.00p 458344
03/08/2010 109.00p 113.50p 109.00p 111.80p 230169
02/08/2010 119.00p 119.00p 108.40p 110.70p 524338
30/07/2010 110.10p 114.90p 109.50p 110.00p 412381
29/07/2010 115.00p 115.00p 112.50p 112.50p 245259
28/07/2010 113.30p 116.90p 113.30p 114.00p 201498
27/07/2010 119.00p 119.00p 110.10p 113.10p 94239
26/07/2010 119.60p 119.60p 114.40p 115.20p 231589
23/07/2010 115.00p 119.30p 111.13p 116.10p 1219088
22/07/2010 115.50p 117.00p 110.80p 116.00p 381234
21/07/2010 116.80p 118.50p 112.70p 117.10p 288776
20/07/2010 115.00p 115.80p 112.50p 114.00p 136740
19/07/2010 116.50p 116.50p 113.00p 114.50p 105593
16/07/2010 115.20p 115.80p 113.11p 113.20p 157698
15/07/2010 110.00p 116.00p 109.62p 112.30p 123150
14/07/2010 110.50p 114.00p 110.50p 112.00p 299903
13/07/2010 102.60p 113.90p 102.60p 113.90p 254620
12/07/2010 110.00p 111.28p 109.00p 110.30p 229690
09/07/2010 107.10p 110.50p 107.10p 109.90p 230607
08/07/2010 108.70p 111.50p 103.87p 108.80p 113076
07/07/2010 106.90p 113.80p 104.00p 110.20p 304097
06/07/2010 102.20p 109.10p 102.20p 109.10p 187954
05/07/2010 110.00p 110.10p 101.95p 106.00p 205827
02/07/2010 106.10p 106.10p 103.30p 105.90p 264951
01/07/2010 100.70p 104.50p 100.00p 101.90p 384949
30/06/2010 100.00p 105.00p 100.00p 104.30p 231934
29/06/2010 104.00p 110.00p 102.50p 102.50p 442069
28/06/2010 103.90p 107.00p 103.90p 106.20p 506940
25/06/2010 107.20p 107.70p 102.10p 106.50p 485459
24/06/2010 114.70p 115.40p 107.50p 108.10p 244972
23/06/2010 113.80p 117.00p 111.20p 112.40p 134508

*Close Price adjusted for both dividends and splits