Sports Direct International (SPD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
09/06/2014 811.50p 829.00p 803.00p 825.00p 1550451
06/06/2014 795.00p 813.00p 794.50p 813.00p 1523894
05/06/2014 799.50p 799.50p 783.50p 797.50p 2316667
04/06/2014 775.00p 799.50p 771.00p 799.00p 2355603
03/06/2014 785.50p 787.00p 768.00p 771.00p 1082240
02/06/2014 788.00p 792.24p 772.00p 786.00p 1693560
30/05/2014 794.50p 807.50p 786.50p 786.50p 17371696
29/05/2014 799.00p 804.00p 790.00p 793.00p 901684
28/05/2014 791.50p 803.00p 788.50p 798.00p 1012333
27/05/2014 783.00p 793.00p 772.50p 790.00p 1801923
23/05/2014 770.50p 786.00p 767.50p 774.00p 1970479
22/05/2014 757.00p 771.00p 751.00p 769.00p 1519822
21/05/2014 722.00p 753.00p 718.50p 751.00p 1450618
20/05/2014 720.50p 728.00p 717.00p 724.00p 1206256
19/05/2014 722.00p 727.66p 707.50p 720.00p 1189509
16/05/2014 731.50p 738.00p 689.00p 718.50p 3903620
15/05/2014 772.00p 785.00p 728.00p 730.00p 3255044
14/05/2014 772.50p 773.37p 760.50p 762.50p 1259715
13/05/2014 764.00p 776.00p 759.50p 773.00p 1706759
12/05/2014 772.50p 779.50p 758.50p 759.50p 1005229
09/05/2014 781.00p 785.31p 767.50p 768.50p 653763
08/05/2014 790.00p 790.10p 777.50p 783.50p 629146
07/05/2014 780.00p 791.50p 776.00p 789.00p 954923
06/05/2014 788.00p 793.50p 774.50p 782.00p 913431
02/05/2014 792.00p 800.00p 785.50p 788.50p 631733
01/05/2014 786.00p 794.50p 777.46p 794.50p 478490
30/04/2014 775.00p 787.00p 775.00p 783.00p 857292
29/04/2014 775.00p 782.00p 769.00p 776.50p 1002415
28/04/2014 781.00p 787.50p 769.50p 770.50p 676632
25/04/2014 789.50p 793.00p 776.50p 779.50p 1216906
24/04/2014 797.50p 805.00p 783.00p 789.50p 1153229
23/04/2014 830.00p 835.00p 790.61p 797.00p 2444188
22/04/2014 803.50p 830.50p 801.50p 830.00p 2878054
17/04/2014 786.50p 806.50p 785.95p 799.00p 1610957
16/04/2014 760.00p 798.84p 760.00p 787.50p 2776724
15/04/2014 745.00p 762.00p 723.00p 745.50p 3174292
14/04/2014 765.00p 771.00p 730.05p 740.50p 3055082
11/04/2014 801.50p 810.00p 770.50p 771.00p 2674532
10/04/2014 823.00p 826.00p 807.00p 810.00p 1846623
09/04/2014 811.00p 828.00p 808.76p 821.00p 3293579
08/04/2014 850.00p 893.50p 791.00p 811.00p 7837770
07/04/2014 913.00p 922.00p 891.50p 893.50p 1056042
04/04/2014 915.50p 924.50p 911.00p 922.00p 766603
03/04/2014 907.00p 917.00p 899.61p 916.00p 2643278
02/04/2014 893.50p 921.68p 893.50p 907.00p 2098939
01/04/2014 852.50p 893.00p 852.00p 892.50p 1547512
31/03/2014 864.50p 873.46p 844.50p 852.00p 882749
28/03/2014 873.50p 881.50p 862.50p 866.00p 568107
27/03/2014 860.50p 869.00p 857.00p 865.00p 740066
26/03/2014 856.50p 866.00p 852.50p 860.50p 1304208
25/03/2014 839.00p 852.50p 838.50p 852.50p 746409
24/03/2014 831.00p 844.50p 827.00p 838.00p 1290255
21/03/2014 844.00p 845.00p 834.50p 836.00p 3692740
20/03/2014 847.00p 854.00p 843.00p 846.00p 4084838
19/03/2014 855.50p 859.00p 844.00p 850.00p 1059786
18/03/2014 851.50p 862.50p 847.50p 849.50p 1333294
17/03/2014 826.00p 859.50p 825.00p 858.50p 3926458
14/03/2014 835.00p 839.06p 823.00p 825.00p 1758509
13/03/2014 838.00p 844.00p 836.00p 836.00p 3036092
12/03/2014 840.00p 843.00p 831.55p 840.00p 3941901
11/03/2014 810.00p 848.45p 810.00p 838.00p 3482998
10/03/2014 823.50p 829.00p 808.50p 809.00p 731749
07/03/2014 812.50p 827.77p 806.50p 822.00p 1490230
06/03/2014 811.50p 818.00p 809.55p 812.50p 4415546
05/03/2014 823.50p 823.50p 806.46p 812.00p 765504
04/03/2014 808.50p 824.50p 798.50p 821.50p 737493
03/03/2014 801.50p 806.50p 786.50p 798.50p 563607
28/02/2014 801.50p 807.50p 796.00p 806.50p 492959
27/02/2014 799.00p 807.00p 785.50p 798.50p 739134
26/02/2014 804.50p 808.50p 797.50p 800.00p 594065
25/02/2014 795.00p 808.50p 789.50p 808.50p 1403789
24/02/2014 778.00p 793.50p 772.30p 793.50p 512937
21/02/2014 779.00p 783.50p 772.50p 778.50p 761175
20/02/2014 769.50p 779.50p 760.00p 776.00p 725398
19/02/2014 734.50p 780.50p 725.00p 767.00p 2386986
18/02/2014 723.00p 723.00p 709.50p 716.00p 512424
17/02/2014 722.50p 722.50p 715.00p 721.00p 451027
14/02/2014 715.00p 726.00p 715.00p 719.00p 356145
13/02/2014 718.50p 720.50p 708.50p 717.50p 398849
12/02/2014 711.50p 723.50p 707.00p 717.00p 747253
11/02/2014 693.00p 717.50p 685.00p 708.00p 996153
10/02/2014 691.50p 695.00p 685.00p 685.00p 552876
07/02/2014 701.50p 704.00p 691.00p 691.00p 795447
06/02/2014 680.00p 704.80p 675.00p 701.50p 630213
05/02/2014 678.50p 686.00p 673.50p 681.00p 515705
04/02/2014 680.00p 686.25p 675.00p 681.50p 678789
03/02/2014 678.50p 689.06p 675.00p 680.00p 655221
31/01/2014 678.00p 684.00p 662.50p 684.00p 656186
30/01/2014 684.00p 689.00p 669.00p 680.00p 469374
29/01/2014 690.00p 697.19p 674.50p 679.00p 717176
28/01/2014 693.50p 703.00p 684.50p 687.00p 642700
27/01/2014 715.00p 715.00p 694.50p 694.50p 437002
24/01/2014 710.50p 717.00p 700.90p 708.00p 595168
23/01/2014 715.50p 715.50p 695.00p 706.00p 570611
22/01/2014 717.00p 720.80p 709.00p 710.00p 388152
21/01/2014 713.50p 717.00p 709.98p 713.50p 387662
20/01/2014 710.00p 721.00p 705.00p 714.50p 276436
17/01/2014 726.00p 728.00p 712.00p 712.00p 557636
16/01/2014 735.50p 740.00p 719.50p 721.00p 854148
15/01/2014 737.50p 750.50p 735.50p 737.00p 571456
14/01/2014 745.00p 747.50p 736.44p 738.00p 826902
13/01/2014 746.00p 760.95p 744.00p 747.50p 835044
10/01/2014 749.00p 760.00p 748.00p 756.00p 702042
09/01/2014 750.50p 756.21p 736.50p 742.00p 580049
08/01/2014 749.50p 755.93p 745.05p 753.00p 542825
07/01/2014 742.00p 753.60p 739.55p 750.50p 2274304
06/01/2014 720.50p 744.14p 720.50p 740.50p 1092548
03/01/2014 717.00p 734.00p 717.00p 734.00p 697558
02/01/2014 722.50p 723.00p 715.00p 719.50p 1172848
31/12/2013 726.50p 726.50p 713.50p 715.00p 235360
30/12/2013 715.00p 730.00p 715.00p 717.00p 257135
27/12/2013 734.50p 734.50p 725.00p 728.50p 251570
24/12/2013 715.50p 733.00p 715.05p 726.50p 98759
23/12/2013 718.00p 720.95p 710.00p 717.50p 404141
20/12/2013 733.00p 733.00p 716.50p 718.00p 2748921
19/12/2013 712.00p 734.00p 712.00p 727.50p 1560440
18/12/2013 710.00p 727.00p 704.00p 712.50p 3651474
17/12/2013 711.50p 713.15p 702.50p 711.00p 591750
16/12/2013 707.00p 708.00p 696.41p 702.50p 762558
13/12/2013 671.50p 703.00p 671.50p 702.00p 3373879
12/12/2013 736.00p 771.00p 657.50p 674.00p 5075698
11/12/2013 754.00p 771.48p 754.00p 771.00p 2140097
10/12/2013 745.50p 761.00p 745.50p 757.00p 2145843
09/12/2013 753.00p 760.00p 748.50p 750.50p 601086
06/12/2013 739.00p 753.50p 735.00p 751.50p 513861
05/12/2013 735.00p 741.10p 733.00p 738.50p 548622
04/12/2013 743.50p 746.45p 735.00p 737.00p 510385
03/12/2013 740.00p 752.70p 740.00p 744.00p 786867
02/12/2013 741.50p 745.17p 736.00p 743.50p 395724
29/11/2013 745.00p 745.00p 725.50p 738.50p 331892
28/11/2013 735.00p 747.00p 728.05p 743.00p 621930
27/11/2013 709.50p 732.50p 706.50p 732.50p 879346
26/11/2013 703.50p 709.00p 679.00p 707.50p 568485
25/11/2013 698.00p 706.00p 689.50p 705.50p 385143
22/11/2013 690.00p 694.00p 686.00p 693.00p 545378
21/11/2013 682.00p 692.00p 682.00p 686.00p 460316
20/11/2013 689.50p 691.00p 684.50p 689.50p 521504
19/11/2013 680.00p 689.50p 680.00p 689.00p 310175
18/11/2013 683.50p 692.00p 680.50p 684.00p 330686
15/11/2013 688.00p 689.95p 683.00p 686.50p 389806
14/11/2013 682.50p 688.00p 678.00p 686.50p 319552
13/11/2013 677.00p 682.00p 675.10p 678.00p 780942
12/11/2013 687.50p 687.50p 678.00p 678.00p 689367
11/11/2013 691.50p 695.00p 684.05p 686.00p 520240
08/11/2013 675.50p 689.50p 647.05p 686.50p 987974
07/11/2013 704.50p 704.50p 687.00p 687.50p 621111
06/11/2013 707.00p 713.50p 700.00p 700.00p 426305
05/11/2013 702.00p 704.88p 699.50p 704.00p 494993
04/11/2013 702.00p 704.00p 696.50p 700.00p 427871
01/11/2013 702.00p 703.00p 695.00p 699.50p 346887
31/10/2013 693.50p 700.50p 693.50p 700.00p 571258
30/10/2013 688.00p 697.00p 686.00p 693.50p 613739
29/10/2013 686.00p 690.01p 683.00p 687.50p 393976
28/10/2013 692.50p 694.00p 682.00p 686.00p 418704
25/10/2013 688.00p 693.00p 682.00p 688.00p 676348
24/10/2013 690.00p 712.00p 650.00p 685.00p 3887184
23/10/2013 707.00p 723.00p 706.50p 712.00p 751509
22/10/2013 720.00p 721.50p 705.00p 706.50p 524749
21/10/2013 717.00p 720.50p 709.36p 720.00p 639718
18/10/2013 705.50p 720.00p 701.50p 711.50p 882426
17/10/2013 688.50p 701.50p 688.50p 701.50p 467489
16/10/2013 695.00p 700.00p 689.00p 691.50p 855593
15/10/2013 689.50p 693.00p 687.50p 693.00p 579043
14/10/2013 685.50p 688.50p 682.00p 685.50p 267210
11/10/2013 683.00p 694.00p 682.50p 687.50p 379924
10/10/2013 667.50p 683.50p 667.50p 683.50p 476316
09/10/2013 675.00p 676.50p 664.50p 668.00p 656645
08/10/2013 674.00p 684.00p 674.00p 676.50p 529964
07/10/2013 701.00p 703.50p 672.50p 674.50p 941423
04/10/2013 694.50p 706.00p 694.50p 705.00p 680186
03/10/2013 700.00p 705.50p 690.00p 698.00p 1031598
02/10/2013 705.50p 712.00p 700.00p 708.50p 294407
01/10/2013 709.50p 711.50p 705.50p 710.50p 454089
30/09/2013 706.50p 713.00p 702.00p 707.50p 455215
27/09/2013 699.50p 713.00p 699.00p 713.00p 427089
26/09/2013 705.00p 705.00p 694.00p 700.50p 317971
25/09/2013 708.50p 714.00p 696.50p 704.00p 415052
24/09/2013 695.50p 711.50p 689.25p 709.00p 485812
23/09/2013 703.50p 707.00p 688.50p 694.00p 756361
20/09/2013 705.50p 711.00p 698.50p 701.50p 5607742
19/09/2013 715.00p 718.50p 702.00p 704.50p 567352
18/09/2013 713.00p 716.00p 703.50p 706.50p 328521
17/09/2013 720.50p 725.50p 706.00p 709.50p 363037
16/09/2013 720.00p 730.00p 717.50p 721.00p 391584
13/09/2013 702.50p 720.00p 702.00p 715.00p 355690
12/09/2013 727.00p 728.50p 700.00p 705.00p 912123
11/09/2013 721.00p 732.50p 715.50p 729.00p 849785
10/09/2013 718.00p 731.50p 712.50p 715.50p 610114
09/09/2013 696.50p 713.50p 696.50p 713.00p 538441
06/09/2013 703.50p 707.00p 694.50p 704.50p 485499
05/09/2013 700.00p 706.50p 695.00p 703.50p 741314
04/09/2013 690.50p 700.00p 686.50p 698.50p 585387
03/09/2013 690.50p 697.00p 688.00p 690.00p 913739
02/09/2013 677.50p 693.00p 675.00p 692.50p 497080
30/08/2013 677.50p 677.50p 670.50p 675.00p 507933
29/08/2013 663.00p 675.50p 658.50p 672.50p 657805
28/08/2013 662.00p 662.50p 650.50p 662.50p 778226
27/08/2013 664.50p 668.00p 660.00p 662.00p 506481
23/08/2013 651.50p 668.50p 650.00p 664.50p 394298
22/08/2013 638.00p 652.00p 637.50p 650.00p 371520

*Close Price adjusted for both dividends and splits