Sports Direct International (SPD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/03/2015 654.50p 662.40p 648.50p 649.00p 3070845
19/03/2015 645.00p 657.18p 645.00p 649.00p 2185756
18/03/2015 639.00p 645.00p 637.00p 640.00p 3780116
17/03/2015 645.00p 649.50p 639.00p 640.00p 2144509
16/03/2015 656.00p 663.00p 640.50p 641.50p 1538104
13/03/2015 654.50p 664.00p 654.00p 657.00p 673015
12/03/2015 651.50p 662.00p 651.50p 654.50p 1127659
11/03/2015 669.00p 672.50p 652.05p 657.00p 1603935
10/03/2015 679.50p 685.00p 669.50p 670.00p 2912922
09/03/2015 677.00p 682.52p 676.50p 676.50p 1089245
06/03/2015 669.50p 685.00p 666.50p 681.50p 1693013
05/03/2015 667.50p 678.50p 659.46p 671.50p 1752847
04/03/2015 672.00p 673.36p 658.00p 665.00p 1319602
03/03/2015 689.00p 693.00p 668.00p 669.50p 1386135
02/03/2015 688.00p 697.50p 684.50p 687.50p 935791
27/02/2015 684.00p 698.50p 681.50p 690.00p 957502
26/02/2015 689.50p 690.00p 685.50p 688.00p 1008204
25/02/2015 690.00p 691.14p 685.00p 688.50p 1101736
24/02/2015 700.50p 702.50p 687.00p 689.50p 1601908
23/02/2015 700.00p 704.92p 696.60p 700.50p 804187
20/02/2015 687.50p 700.00p 687.50p 699.00p 2036042
19/02/2015 687.00p 704.00p 680.00p 691.50p 1839231
18/02/2015 676.50p 690.10p 676.27p 686.50p 4173834
17/02/2015 674.50p 684.00p 650.50p 678.50p 4843285
16/02/2015 681.50p 684.00p 675.50p 679.00p 648988
13/02/2015 680.00p 687.00p 679.50p 681.50p 1132017
12/02/2015 682.00p 687.50p 677.50p 679.50p 1271075
11/02/2015 686.00p 693.50p 675.50p 681.50p 1633805
10/02/2015 701.00p 703.00p 680.00p 690.00p 3481881
09/02/2015 713.00p 713.00p 699.50p 701.00p 1023525
06/02/2015 713.00p 723.50p 712.10p 715.00p 557356
05/02/2015 711.50p 716.79p 709.50p 715.00p 2242286
04/02/2015 712.50p 720.00p 710.50p 716.50p 1279154
03/02/2015 718.50p 728.20p 713.00p 716.00p 1917413
02/02/2015 713.00p 721.50p 710.50p 719.00p 1229618
30/01/2015 714.50p 722.90p 709.50p 711.50p 772396
29/01/2015 707.50p 718.50p 700.50p 713.50p 870056
28/01/2015 712.00p 717.18p 702.00p 710.50p 914810
27/01/2015 718.00p 718.00p 702.50p 708.50p 1181816
26/01/2015 721.50p 727.00p 715.00p 717.00p 1141250
23/01/2015 726.50p 733.00p 713.00p 721.00p 1425750
22/01/2015 716.50p 728.50p 716.25p 725.50p 1750859
21/01/2015 732.50p 739.84p 708.00p 716.50p 3295710
20/01/2015 734.50p 764.50p 734.50p 760.50p 1495705
19/01/2015 727.00p 736.00p 724.80p 733.50p 955782
16/01/2015 713.50p 727.00p 711.00p 725.00p 1321708
15/01/2015 705.50p 719.00p 700.50p 716.00p 1995345
14/01/2015 701.50p 706.50p 693.00p 700.00p 1313014
13/01/2015 690.00p 716.00p 688.08p 709.50p 988448
12/01/2015 696.50p 706.50p 690.50p 694.00p 668591
09/01/2015 700.00p 712.50p 687.00p 693.00p 917680
08/01/2015 701.50p 705.50p 692.00p 703.00p 1183873
07/01/2015 696.00p 706.50p 687.50p 695.00p 1276379
06/01/2015 713.00p 714.50p 691.00p 692.00p 1653394
05/01/2015 717.00p 728.00p 711.50p 713.50p 1280018
02/01/2015 716.00p 725.35p 708.00p 723.00p 869416
31/12/2014 715.00p 722.98p 708.00p 711.00p 293446
30/12/2014 716.50p 719.00p 709.50p 714.50p 860603
29/12/2014 709.50p 722.50p 706.50p 718.00p 777626
24/12/2014 713.00p 713.50p 701.50p 709.00p 258238
23/12/2014 700.00p 713.00p 696.50p 712.00p 1067795
22/12/2014 697.50p 703.20p 691.50p 696.00p 832722
19/12/2014 691.50p 696.05p 680.50p 693.50p 1527860
18/12/2014 675.00p 686.00p 668.00p 685.50p 1185965
17/12/2014 657.00p 669.50p 656.50p 666.00p 1345656
16/12/2014 651.00p 667.00p 649.45p 666.00p 1745404
15/12/2014 653.00p 665.50p 649.50p 652.00p 1517838
12/12/2014 658.50p 667.50p 654.50p 655.00p 1765834
11/12/2014 655.00p 685.50p 648.00p 666.00p 2629795
10/12/2014 674.50p 683.50p 672.50p 675.00p 822836
09/12/2014 686.50p 694.00p 674.00p 674.50p 1502612
08/12/2014 695.50p 698.14p 688.35p 693.50p 1794020
05/12/2014 690.50p 700.00p 688.50p 699.50p 2135439
04/12/2014 694.00p 694.00p 678.50p 685.50p 1566405
03/12/2014 670.00p 700.16p 667.50p 690.50p 3051950
02/12/2014 671.50p 676.50p 665.50p 672.50p 1716265
01/12/2014 656.00p 681.50p 652.79p 671.00p 2936820
28/11/2014 645.50p 664.00p 642.50p 660.50p 2065948
27/11/2014 643.00p 645.50p 631.00p 644.00p 995813
26/11/2014 629.50p 641.00p 627.00p 639.00p 950819
25/11/2014 627.50p 631.50p 625.50p 629.50p 1297496
24/11/2014 637.50p 638.00p 628.00p 630.00p 957623
21/11/2014 640.00p 642.50p 634.00p 635.00p 1656669
20/11/2014 648.00p 651.35p 630.50p 638.00p 1193240
19/11/2014 652.50p 658.00p 646.00p 653.50p 1027617
18/11/2014 639.00p 655.00p 637.00p 651.00p 833643
17/11/2014 626.50p 639.50p 618.52p 635.50p 1715026
14/11/2014 630.00p 634.34p 622.50p 629.00p 1060750
13/11/2014 627.50p 630.00p 621.50p 630.00p 1039491
12/11/2014 626.50p 627.97p 612.50p 627.50p 1497374
11/11/2014 651.50p 657.00p 625.50p 627.00p 1982457
10/11/2014 653.00p 657.50p 648.50p 656.50p 896765
07/11/2014 647.50p 657.50p 646.00p 653.00p 1458057
06/11/2014 644.00p 647.50p 638.10p 645.00p 1716032
05/11/2014 635.00p 646.00p 635.00p 645.00p 898540
04/11/2014 637.00p 646.61p 628.50p 632.00p 928635
03/11/2014 644.00p 649.13p 638.50p 640.50p 631378
31/10/2014 648.50p 651.50p 642.00p 644.50p 1201764
30/10/2014 634.00p 643.00p 627.77p 640.50p 2754572
29/10/2014 637.00p 641.50p 630.50p 632.00p 862436
28/10/2014 632.00p 641.00p 631.50p 634.00p 650829
27/10/2014 637.00p 638.00p 625.50p 629.50p 1471414
24/10/2014 629.50p 636.00p 628.50p 630.00p 1507726
23/10/2014 626.00p 637.50p 625.00p 630.00p 1539649
22/10/2014 624.00p 638.50p 621.50p 631.00p 1528609
21/10/2014 601.00p 623.50p 599.50p 621.00p 1775934
20/10/2014 605.50p 607.40p 598.50p 602.00p 1530472
17/10/2014 576.50p 607.45p 576.50p 606.50p 2555390
16/10/2014 576.00p 586.00p 559.00p 575.00p 2693858
15/10/2014 595.00p 602.50p 573.50p 574.00p 2144219
14/10/2014 569.50p 595.00p 568.50p 593.50p 1298160
13/10/2014 569.50p 579.00p 567.00p 575.00p 1580435
10/10/2014 585.00p 586.50p 569.50p 577.00p 1892823
09/10/2014 613.50p 622.69p 588.00p 589.50p 1615236
08/10/2014 609.50p 613.50p 599.50p 606.00p 1185583
07/10/2014 612.00p 618.00p 605.00p 610.50p 1452917
06/10/2014 613.50p 615.63p 599.32p 614.00p 1597397
03/10/2014 597.50p 610.89p 597.40p 610.00p 2476690
02/10/2014 614.50p 614.50p 594.16p 595.00p 2183693
01/10/2014 619.50p 621.50p 607.50p 612.50p 1499488
30/09/2014 626.50p 630.50p 618.50p 618.50p 1939991
29/09/2014 619.00p 638.50p 617.00p 634.00p 2150558
26/09/2014 636.50p 636.98p 610.50p 620.50p 3020211
25/09/2014 657.50p 669.50p 635.50p 637.50p 2357148
24/09/2014 655.50p 661.44p 647.50p 660.00p 1174068
23/09/2014 665.00p 665.00p 649.50p 654.00p 682227
22/09/2014 672.00p 674.92p 665.50p 667.00p 532854
19/09/2014 675.50p 678.00p 669.50p 673.50p 1378101
18/09/2014 670.00p 671.00p 662.32p 669.50p 1019883
17/09/2014 667.00p 673.35p 663.50p 665.00p 1255441
16/09/2014 687.50p 688.00p 661.00p 664.00p 1945079
15/09/2014 711.50p 711.50p 686.00p 690.00p 1116886
12/09/2014 716.50p 717.00p 704.86p 712.50p 651006
11/09/2014 718.00p 728.00p 706.50p 714.00p 793110
10/09/2014 707.50p 716.00p 686.50p 708.00p 1942121
09/09/2014 719.00p 725.50p 713.00p 720.00p 741546
08/09/2014 728.00p 731.00p 719.50p 720.00p 778536
05/09/2014 745.00p 745.00p 729.00p 730.00p 573099
04/09/2014 733.00p 743.50p 727.50p 742.50p 1065295
03/09/2014 731.50p 740.50p 730.50p 734.00p 495303
02/09/2014 732.00p 733.00p 725.00p 731.00p 990388
01/09/2014 723.00p 735.00p 722.50p 732.00p 396137
29/08/2014 719.00p 731.00p 719.00p 725.50p 1191877
28/08/2014 737.00p 737.00p 715.50p 720.00p 974540
27/08/2014 733.50p 738.00p 729.00p 735.00p 593730
26/08/2014 723.00p 732.50p 721.50p 730.50p 649436
22/08/2014 717.00p 719.50p 711.00p 717.50p 564547
21/08/2014 716.50p 720.00p 713.50p 718.50p 425713
20/08/2014 728.00p 729.50p 711.50p 716.00p 929208
19/08/2014 705.50p 728.50p 705.50p 726.50p 971636
18/08/2014 701.50p 704.00p 699.00p 703.00p 815275
15/08/2014 691.00p 703.11p 690.50p 696.00p 1126450
14/08/2014 681.50p 693.50p 681.30p 689.00p 872175
13/08/2014 684.50p 687.00p 672.50p 685.50p 999515
12/08/2014 661.00p 685.50p 660.50p 682.50p 1341078
11/08/2014 662.50p 673.50p 661.50p 662.00p 601908
08/08/2014 648.50p 659.00p 639.50p 657.50p 1163366
07/08/2014 645.50p 658.50p 642.50p 656.00p 1083330
06/08/2014 656.50p 660.00p 634.50p 647.00p 1526838
05/08/2014 658.00p 660.52p 650.00p 660.00p 1111377
04/08/2014 666.50p 667.00p 649.30p 656.00p 1315221
01/08/2014 667.00p 668.00p 649.50p 663.50p 1184546
31/07/2014 685.50p 685.50p 665.50p 668.00p 2067466
30/07/2014 692.00p 696.00p 682.60p 684.50p 814342
29/07/2014 688.50p 703.50p 688.50p 693.00p 1005084
28/07/2014 695.00p 699.00p 685.05p 688.50p 698986
25/07/2014 698.00p 706.50p 691.50p 694.00p 764948
24/07/2014 713.50p 718.50p 697.50p 702.50p 1152611
23/07/2014 709.00p 725.50p 708.09p 708.50p 855277
22/07/2014 707.50p 714.00p 702.00p 712.50p 843918
21/07/2014 708.50p 710.35p 691.68p 705.00p 1042083
18/07/2014 696.50p 705.00p 681.00p 704.00p 1205028
17/07/2014 723.50p 725.00p 690.00p 697.50p 1658782
16/07/2014 710.00p 717.00p 700.00p 713.50p 987746
15/07/2014 722.50p 729.00p 700.50p 704.50p 1004854
14/07/2014 702.50p 731.50p 698.00p 723.00p 1561813
11/07/2014 702.00p 711.50p 695.00p 698.00p 1428858
10/07/2014 712.00p 718.50p 688.00p 702.00p 2353255
09/07/2014 720.50p 723.00p 709.50p 714.00p 1991570
08/07/2014 745.00p 749.50p 718.50p 720.00p 1780290
07/07/2014 751.50p 759.50p 740.35p 744.50p 746850
04/07/2014 766.50p 769.00p 750.00p 753.00p 826947
03/07/2014 726.50p 772.00p 724.00p 769.00p 1803163
02/07/2014 726.00p 733.00p 720.50p 728.00p 1611497
01/07/2014 711.00p 728.00p 703.50p 727.50p 1221107
30/06/2014 722.00p 725.50p 701.00p 706.50p 2311284
27/06/2014 720.00p 725.50p 715.00p 723.50p 808557
26/06/2014 716.00p 721.50p 709.00p 719.00p 916391
25/06/2014 719.50p 722.50p 712.50p 712.50p 3183419
24/06/2014 742.50p 743.00p 699.56p 720.00p 3669414
23/06/2014 751.00p 754.09p 737.00p 742.50p 1180029
20/06/2014 760.50p 766.00p 752.35p 752.50p 3589943
19/06/2014 761.00p 765.50p 756.00p 760.00p 764274
18/06/2014 764.50p 770.00p 754.50p 756.50p 642816
17/06/2014 778.50p 782.50p 761.00p 765.50p 1268214
16/06/2014 779.50p 790.00p 772.50p 776.50p 1122521
13/06/2014 815.00p 818.00p 776.00p 779.00p 2520242
12/06/2014 815.50p 819.50p 808.50p 818.00p 894160
11/06/2014 817.00p 820.00p 797.00p 813.50p 890226
10/06/2014 821.50p 825.00p 806.50p 815.00p 1613589

*Close Price adjusted for both dividends and splits