Sports Direct International (SPD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/06/2010 109.00p 118.00p 104.44p 115.00p 775861
21/06/2010 105.30p 113.02p 105.30p 110.90p 305864
18/06/2010 109.30p 112.70p 104.40p 108.00p 744965
17/06/2010 100.90p 109.00p 100.90p 107.50p 421242
16/06/2010 104.00p 105.90p 99.50p 104.30p 191139
15/06/2010 94.85p 104.50p 94.70p 104.50p 607419
14/06/2010 95.60p 97.50p 95.60p 97.05p 352470
11/06/2010 94.70p 95.50p 93.75p 94.65p 406504
10/06/2010 93.40p 95.50p 91.30p 95.50p 797312
09/06/2010 94.00p 96.90p 93.91p 95.10p 782665
08/06/2010 96.00p 96.00p 93.05p 94.15p 580754
07/06/2010 93.75p 96.00p 93.20p 95.55p 447544
04/06/2010 98.05p 98.05p 94.50p 95.00p 243010
03/06/2010 97.00p 97.25p 94.70p 96.00p 278440
02/06/2010 99.45p 100.70p 93.05p 95.10p 299000
01/06/2010 101.90p 102.26p 95.00p 99.15p 268699
28/05/2010 97.00p 105.40p 97.00p 101.80p 823115
27/05/2010 94.90p 100.60p 94.55p 100.00p 295446
26/05/2010 95.00p 97.85p 93.10p 96.00p 204835
25/05/2010 97.20p 97.20p 92.00p 92.55p 319585
24/05/2010 97.35p 100.27p 94.17p 99.00p 207418
21/05/2010 93.15p 97.10p 89.85p 94.25p 380233
20/05/2010 97.80p 97.80p 92.30p 92.30p 515811
19/05/2010 96.65p 99.55p 96.47p 96.80p 376681
18/05/2010 97.05p 105.00p 97.05p 99.10p 243625
17/05/2010 101.90p 102.30p 97.40p 99.00p 237283
14/05/2010 106.70p 106.90p 98.00p 100.30p 527715
13/05/2010 106.70p 107.74p 102.00p 105.00p 116913
12/05/2010 105.80p 108.00p 102.80p 103.90p 274741
11/05/2010 101.40p 106.80p 98.66p 105.40p 312977
10/05/2010 100.70p 106.00p 99.43p 104.00p 281418
07/05/2010 102.00p 109.50p 93.75p 97.00p 519514
06/05/2010 104.00p 108.50p 100.80p 103.20p 361924
05/05/2010 110.20p 110.20p 103.00p 103.60p 504853
04/05/2010 115.80p 115.93p 106.40p 111.00p 559831
30/04/2010 113.60p 117.60p 112.27p 112.50p 88777
29/04/2010 111.40p 114.50p 110.34p 112.00p 174058
28/04/2010 110.60p 116.80p 106.50p 113.10p 419762
27/04/2010 114.00p 114.40p 110.30p 111.20p 137297
26/04/2010 111.80p 114.48p 111.80p 112.60p 292716
23/04/2010 107.20p 112.70p 106.00p 112.00p 679874
22/04/2010 106.50p 109.90p 104.00p 106.00p 323621
21/04/2010 107.90p 109.90p 106.00p 108.00p 250929
20/04/2010 111.00p 111.00p 106.80p 108.50p 252843
19/04/2010 111.60p 111.60p 107.30p 108.00p 189063
16/04/2010 110.00p 110.00p 108.50p 108.80p 208728
15/04/2010 107.50p 110.60p 107.00p 110.00p 456957
14/04/2010 109.20p 109.20p 106.80p 106.80p 182622
13/04/2010 107.00p 107.80p 105.70p 106.20p 609707
12/04/2010 106.30p 111.50p 104.00p 106.50p 326603
09/04/2010 106.00p 110.00p 105.90p 107.20p 525508
08/04/2010 107.40p 110.60p 105.70p 105.70p 300462
07/04/2010 107.20p 110.80p 107.20p 108.00p 93574
06/04/2010 107.80p 111.50p 107.32p 109.50p 138745
01/04/2010 104.90p 111.50p 104.90p 110.00p 135792
31/03/2010 113.40p 113.40p 105.50p 107.10p 313053
30/03/2010 107.50p 113.10p 106.50p 108.30p 228590
29/03/2010 106.00p 112.60p 106.00p 110.50p 296233
26/03/2010 105.20p 109.60p 105.20p 108.70p 132605
25/03/2010 112.80p 112.80p 105.50p 106.90p 185183
24/03/2010 106.60p 109.30p 105.30p 107.50p 100315
23/03/2010 107.20p 107.70p 104.30p 107.10p 189491
22/03/2010 105.90p 106.00p 103.80p 105.90p 178771
19/03/2010 106.10p 106.10p 103.00p 105.10p 888637
18/03/2010 106.20p 107.68p 103.60p 105.80p 389295
17/03/2010 108.00p 110.20p 107.83p 108.50p 735356
16/03/2010 110.80p 110.80p 105.19p 107.50p 2273779
15/03/2010 107.80p 108.50p 105.50p 107.00p 396561
12/03/2010 108.20p 109.90p 105.10p 106.00p 617215
11/03/2010 108.30p 110.50p 103.70p 106.90p 332050
10/03/2010 108.90p 108.90p 104.60p 107.30p 192377
09/03/2010 109.40p 110.78p 106.10p 108.40p 97481
08/03/2010 111.90p 117.34p 108.13p 110.40p 244204
05/03/2010 107.70p 109.50p 104.70p 108.50p 236292
04/03/2010 105.70p 110.00p 103.00p 107.00p 222140
03/03/2010 110.50p 113.47p 103.70p 107.40p 363181
02/03/2010 104.90p 114.90p 104.40p 112.90p 655167
01/03/2010 105.10p 106.00p 103.10p 106.00p 211974
26/02/2010 103.30p 103.90p 101.70p 102.60p 157507
25/02/2010 101.60p 103.60p 99.65p 100.00p 675472
24/02/2010 102.10p 103.90p 101.30p 103.00p 297485
23/02/2010 105.00p 105.50p 103.00p 103.60p 232717
22/02/2010 106.60p 106.60p 103.40p 104.30p 316299
19/02/2010 104.00p 105.50p 103.00p 105.20p 197699
18/02/2010 105.50p 105.50p 102.50p 104.00p 197706
17/02/2010 105.80p 105.80p 103.60p 103.60p 202123
16/02/2010 104.90p 105.90p 102.60p 104.20p 631423
15/02/2010 103.30p 105.40p 102.40p 104.30p 695055
12/02/2010 106.20p 106.20p 103.50p 104.40p 2362285
11/02/2010 101.00p 104.80p 100.70p 104.70p 1825015
10/02/2010 95.25p 98.60p 95.18p 97.00p 374617
09/02/2010 95.05p 97.00p 93.20p 93.50p 312616
08/02/2010 97.85p 99.70p 93.00p 93.70p 576839
05/02/2010 99.60p 99.60p 94.75p 95.00p 377284
04/02/2010 101.00p 101.10p 96.00p 97.75p 515089
03/02/2010 100.90p 105.00p 98.95p 102.10p 572804
02/02/2010 95.05p 102.40p 93.69p 100.00p 3050743
01/02/2010 94.45p 98.75p 94.45p 96.85p 404140
29/01/2010 101.50p 101.50p 94.85p 95.80p 1208081
28/01/2010 97.10p 100.50p 97.10p 100.00p 1349793
27/01/2010 95.45p 99.95p 95.00p 98.90p 241940
26/01/2010 95.00p 99.00p 95.00p 99.00p 388786
25/01/2010 95.60p 98.85p 95.05p 96.00p 198105
22/01/2010 94.90p 98.19p 93.15p 95.40p 430228
21/01/2010 98.10p 98.90p 95.55p 95.95p 172913
20/01/2010 100.80p 101.50p 97.60p 98.85p 220216
19/01/2010 98.10p 101.89p 97.15p 100.00p 163518
18/01/2010 100.50p 100.50p 98.00p 99.05p 584640
15/01/2010 95.85p 100.16p 95.85p 97.50p 714861
14/01/2010 98.50p 99.75p 93.30p 95.10p 631221
13/01/2010 98.95p 99.97p 97.05p 98.25p 260766
12/01/2010 98.80p 99.82p 96.30p 97.00p 207184
11/01/2010 98.80p 100.90p 98.30p 100.20p 413717
08/01/2010 98.25p 100.50p 95.90p 97.20p 1005269
07/01/2010 100.50p 100.60p 98.50p 98.75p 226073
06/01/2010 100.60p 101.70p 97.10p 101.40p 413781
05/01/2010 100.40p 101.40p 96.70p 100.00p 391638
04/01/2010 95.50p 102.40p 95.50p 100.70p 737253
31/12/2009 95.30p 100.04p 95.30p 97.70p 278202
30/12/2009 100.60p 101.00p 96.20p 100.20p 376168
29/12/2009 97.90p 100.30p 93.30p 100.00p 293435
24/12/2009 96.00p 97.84p 95.77p 96.50p 60242
23/12/2009 101.30p 102.00p 95.10p 97.95p 267985
22/12/2009 98.45p 101.30p 96.30p 99.15p 334279
21/12/2009 95.00p 100.90p 95.00p 99.20p 78907
18/12/2009 94.75p 103.20p 94.75p 101.40p 689550
17/12/2009 94.50p 100.00p 94.50p 99.25p 1380505
16/12/2009 100.90p 100.90p 95.75p 97.75p 561840
15/12/2009 99.60p 100.80p 94.50p 97.35p 193621
14/12/2009 101.40p 101.40p 91.27p 98.30p 412950
11/12/2009 102.00p 103.50p 98.00p 98.50p 376830
10/12/2009 105.00p 110.00p 99.10p 99.10p 843802
09/12/2009 104.80p 109.50p 103.50p 106.00p 824686
08/12/2009 106.60p 110.60p 105.00p 108.00p 520458
07/12/2009 102.00p 107.10p 102.00p 106.30p 448247
04/12/2009 102.00p 110.00p 101.00p 103.20p 917886
03/12/2009 104.10p 105.10p 102.80p 103.00p 852691
02/12/2009 100.50p 105.00p 100.50p 104.90p 342104
01/12/2009 99.60p 104.80p 98.00p 102.70p 449729
30/11/2009 100.00p 104.30p 97.05p 98.65p 326225
27/11/2009 97.05p 102.50p 97.05p 101.00p 523172
26/11/2009 101.30p 101.36p 97.05p 98.50p 221277
25/11/2009 96.50p 102.37p 96.50p 101.30p 883994
24/11/2009 96.05p 99.70p 95.76p 97.00p 675115
23/11/2009 99.30p 104.80p 96.30p 98.70p 308860
20/11/2009 100.10p 102.70p 94.45p 99.30p 245783
19/11/2009 103.30p 105.00p 99.00p 99.50p 318830
18/11/2009 103.00p 104.90p 101.44p 102.90p 143576
17/11/2009 105.40p 109.90p 103.00p 103.00p 336530
16/11/2009 103.90p 108.00p 102.90p 108.00p 117859
13/11/2009 104.70p 105.90p 102.10p 104.10p 182385
12/11/2009 104.80p 105.20p 103.10p 104.60p 89793
11/11/2009 103.70p 105.60p 101.00p 103.90p 553764
10/11/2009 98.00p 107.60p 96.20p 103.70p 647578
09/11/2009 101.00p 103.80p 99.55p 102.90p 477906
06/11/2009 98.75p 101.40p 96.60p 100.70p 490192
05/11/2009 98.50p 101.20p 94.75p 100.00p 182356
04/11/2009 95.90p 102.00p 95.90p 100.00p 386975
03/11/2009 96.70p 101.00p 93.20p 94.25p 421874
02/11/2009 97.00p 99.00p 95.05p 96.05p 409238
30/10/2009 99.90p 101.90p 95.00p 97.55p 223258
29/10/2009 97.00p 99.00p 95.50p 99.00p 785726
28/10/2009 101.40p 102.60p 97.75p 98.15p 896977
27/10/2009 103.00p 105.80p 98.70p 103.40p 1416824
26/10/2009 104.10p 107.00p 101.30p 101.90p 354461
23/10/2009 109.40p 114.30p 104.70p 105.30p 1051636
22/10/2009 105.60p 106.50p 101.40p 106.40p 588109
21/10/2009 107.20p 107.20p 98.10p 104.80p 726180
20/10/2009 108.00p 110.20p 104.00p 106.90p 512172
19/10/2009 106.00p 107.50p 102.20p 107.50p 318807
16/10/2009 106.20p 106.20p 102.40p 104.20p 422656
15/10/2009 106.90p 106.90p 102.00p 103.00p 434388
14/10/2009 101.80p 109.00p 101.80p 104.00p 583454
13/10/2009 105.00p 105.70p 101.60p 103.00p 292064
12/10/2009 102.20p 104.70p 102.20p 103.00p 378830
09/10/2009 102.80p 108.00p 99.00p 102.20p 1313039
08/10/2009 107.30p 112.90p 104.50p 105.90p 1781422
07/10/2009 108.90p 108.90p 103.90p 105.80p 634323
06/10/2009 102.20p 106.80p 98.05p 104.60p 610145
05/10/2009 97.80p 103.00p 96.90p 100.20p 809950
02/10/2009 99.00p 103.70p 94.10p 100.80p 558572
01/10/2009 102.20p 107.70p 100.10p 103.30p 573157
30/09/2009 105.80p 107.40p 100.00p 102.50p 760306
29/09/2009 102.40p 105.20p 99.00p 102.00p 616562
28/09/2009 99.50p 102.20p 92.30p 100.00p 417557
25/09/2009 100.20p 102.50p 96.00p 99.35p 495191
24/09/2009 101.00p 103.40p 96.00p 100.10p 3014379
23/09/2009 100.90p 104.50p 100.30p 103.50p 925732
22/09/2009 97.00p 103.50p 95.00p 100.10p 700514
21/09/2009 102.80p 103.30p 95.60p 98.00p 1693546

*Close Price adjusted for both dividends and splits