Sports Direct International (SPD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
21/08/2013 638.50p 642.00p 633.50p 637.00p 370598
20/08/2013 635.50p 640.50p 626.38p 634.50p 256792
19/08/2013 639.00p 641.00p 635.00p 640.50p 264580
16/08/2013 649.00p 649.00p 627.00p 635.00p 509992
15/08/2013 651.00p 651.50p 642.00p 647.00p 574284
14/08/2013 651.00p 656.00p 650.00p 650.00p 280158
13/08/2013 651.00p 658.50p 650.00p 653.50p 370139
12/08/2013 657.50p 657.50p 647.50p 651.00p 404265
09/08/2013 663.50p 664.94p 654.00p 655.00p 376041
08/08/2013 652.00p 660.00p 646.58p 660.00p 666295
07/08/2013 667.00p 668.50p 644.72p 646.00p 1295312
06/08/2013 675.00p 682.50p 658.00p 665.00p 18414638
05/08/2013 658.00p 684.00p 657.00p 676.00p 1267320
02/08/2013 665.00p 669.50p 656.50p 659.00p 324556
01/08/2013 658.00p 667.00p 655.00p 665.00p 539555
31/07/2013 670.50p 670.50p 652.50p 659.00p 681066
30/07/2013 664.50p 672.00p 658.00p 670.00p 555699
29/07/2013 661.00p 670.00p 657.50p 663.00p 537429
26/07/2013 658.00p 662.50p 651.50p 661.00p 2348433
25/07/2013 654.00p 657.50p 647.39p 654.50p 865483
24/07/2013 647.50p 659.50p 644.50p 653.00p 594869
23/07/2013 645.50p 646.39p 639.50p 645.00p 434013
22/07/2013 648.00p 648.50p 639.07p 645.50p 893463
19/07/2013 643.00p 659.00p 633.16p 647.50p 593090
18/07/2013 602.00p 645.00p 590.14p 638.00p 1308101
17/07/2013 591.00p 604.50p 586.50p 600.50p 583681
16/07/2013 595.00p 597.77p 582.50p 589.00p 638049
15/07/2013 570.00p 604.00p 570.00p 593.00p 1250374
12/07/2013 567.00p 573.00p 564.00p 567.50p 436929
11/07/2013 568.00p 573.00p 563.05p 568.00p 98107
10/07/2013 563.50p 569.00p 563.00p 568.00p 295051
09/07/2013 575.00p 575.00p 564.16p 565.50p 316357
08/07/2013 564.00p 570.00p 563.50p 565.00p 173273
05/07/2013 572.00p 572.00p 563.00p 563.50p 234175
04/07/2013 564.50p 595.00p 561.00p 569.00p 554063
03/07/2013 550.50p 560.00p 548.00p 560.00p 584989
02/07/2013 563.00p 563.50p 552.00p 552.00p 210089
01/07/2013 555.00p 563.50p 549.05p 563.50p 154043
28/06/2013 562.00p 562.00p 540.78p 552.50p 358854
27/06/2013 539.50p 553.00p 535.08p 553.00p 317063
26/06/2013 528.50p 537.00p 523.00p 534.00p 654348
25/06/2013 516.50p 524.50p 514.50p 523.00p 190295
24/06/2013 528.50p 537.50p 504.58p 514.50p 514525
21/06/2013 526.50p 537.50p 522.50p 537.50p 408953
20/06/2013 537.00p 544.00p 526.50p 526.50p 300971
19/06/2013 535.00p 540.00p 528.00p 540.00p 203322
18/06/2013 527.00p 533.50p 523.16p 533.50p 204806
17/06/2013 523.50p 539.42p 521.92p 526.50p 185228
14/06/2013 519.00p 524.50p 514.00p 523.50p 117331
13/06/2013 518.00p 522.00p 510.00p 514.00p 167983
12/06/2013 516.00p 523.00p 515.50p 522.00p 245323
11/06/2013 530.00p 530.50p 511.50p 521.00p 268773
10/06/2013 518.00p 534.00p 516.50p 529.00p 582578
07/06/2013 509.50p 519.50p 505.00p 516.50p 198560
06/06/2013 517.00p 520.00p 507.50p 509.50p 161592
05/06/2013 516.50p 523.00p 513.50p 517.00p 281339
04/06/2013 517.50p 526.00p 511.18p 523.00p 217776
03/06/2013 512.00p 517.00p 507.50p 513.50p 95121
31/05/2013 520.00p 521.00p 498.07p 511.50p 749543
30/05/2013 510.00p 522.00p 510.00p 521.00p 209181
29/05/2013 503.50p 518.00p 500.50p 511.50p 298905
28/05/2013 512.00p 519.00p 507.50p 518.00p 246814
24/05/2013 510.00p 510.03p 504.00p 507.50p 134665
23/05/2013 503.00p 509.00p 498.00p 506.50p 227292
22/05/2013 521.00p 521.00p 512.00p 518.00p 470716
21/05/2013 520.00p 522.00p 514.39p 519.50p 321730
20/05/2013 528.50p 532.15p 516.50p 520.00p 416276
17/05/2013 519.50p 528.50p 517.12p 526.50p 1306995
16/05/2013 513.50p 524.50p 505.51p 519.00p 754833
15/05/2013 506.00p 507.50p 502.00p 507.50p 181865
14/05/2013 499.70p 505.00p 499.70p 503.50p 207321
13/05/2013 500.00p 502.00p 494.30p 502.00p 250355
10/05/2013 484.80p 494.70p 482.90p 494.70p 285744
09/05/2013 477.10p 483.60p 477.10p 482.90p 123445
08/05/2013 482.30p 484.10p 473.70p 476.40p 188580
07/05/2013 478.60p 481.10p 476.80p 481.10p 204497
03/05/2013 472.00p 477.48p 469.10p 477.00p 231502
02/05/2013 468.20p 471.50p 464.70p 471.10p 456561
01/05/2013 467.00p 471.00p 463.65p 468.20p 106203
30/04/2013 470.00p 470.00p 462.60p 466.20p 486836
29/04/2013 466.70p 475.00p 464.30p 466.60p 666560
26/04/2013 462.00p 469.45p 462.00p 467.20p 505894
25/04/2013 455.30p 466.60p 452.00p 465.00p 1552432
24/04/2013 447.20p 458.04p 442.53p 454.50p 570038
23/04/2013 440.50p 449.80p 439.10p 446.60p 572445
22/04/2013 436.90p 444.00p 436.10p 440.00p 244834
19/04/2013 423.10p 441.90p 423.10p 439.80p 403674
18/04/2013 423.60p 426.59p 418.00p 424.70p 194508
17/04/2013 417.10p 424.00p 412.70p 424.00p 274938
16/04/2013 417.20p 420.00p 413.80p 417.10p 213674
15/04/2013 425.30p 425.30p 411.65p 419.20p 171473
12/04/2013 415.30p 428.00p 415.30p 426.40p 534789
11/04/2013 419.20p 427.00p 419.20p 427.00p 331947
10/04/2013 423.30p 425.00p 421.60p 421.80p 401162
09/04/2013 419.50p 423.40p 416.41p 422.60p 314116
08/04/2013 412.70p 425.00p 412.70p 420.00p 239786
05/04/2013 424.20p 424.20p 413.50p 416.00p 354967
04/04/2013 428.40p 428.50p 420.00p 423.00p 230748
03/04/2013 422.50p 429.00p 418.43p 428.50p 178827
02/04/2013 424.50p 425.00p 415.23p 421.00p 618809
28/03/2013 426.30p 437.20p 417.80p 426.20p 369354
27/03/2013 431.50p 436.00p 423.50p 425.10p 3843294
26/03/2013 436.90p 438.80p 428.50p 431.00p 470041
25/03/2013 432.30p 436.70p 429.70p 434.20p 785128
22/03/2013 422.50p 436.20p 421.50p 432.30p 251726
21/03/2013 427.20p 430.10p 418.93p 423.60p 409652
20/03/2013 419.60p 427.00p 418.60p 424.70p 193204
19/03/2013 423.60p 424.20p 417.60p 419.50p 256954
18/03/2013 424.20p 426.20p 407.48p 422.00p 520062
15/03/2013 436.10p 438.01p 424.70p 424.70p 915279
14/03/2013 427.20p 436.30p 424.49p 434.90p 307088
13/03/2013 432.40p 432.40p 422.30p 427.50p 212190
12/03/2013 428.40p 430.60p 425.20p 427.60p 219406
11/03/2013 417.50p 432.56p 417.50p 430.00p 187168
08/03/2013 429.40p 432.93p 425.60p 430.10p 266013
07/03/2013 433.00p 434.30p 420.50p 426.90p 456122
06/03/2013 432.10p 434.90p 417.34p 427.40p 180985
05/03/2013 426.50p 440.05p 404.34p 429.90p 354883
04/03/2013 415.20p 422.80p 413.95p 422.80p 217794
01/03/2013 403.90p 418.00p 401.50p 418.00p 269429
28/02/2013 415.00p 419.80p 412.70p 417.50p 474799
27/02/2013 407.80p 415.45p 400.30p 414.50p 626726
26/02/2013 391.00p 430.50p 391.00p 409.00p 3039983
25/02/2013 439.50p 448.65p 427.40p 430.50p 305055
22/02/2013 452.10p 452.10p 427.50p 435.00p 307675
21/02/2013 435.00p 444.90p 416.00p 440.00p 1635325
20/02/2013 439.20p 440.10p 411.60p 416.00p 367909
19/02/2013 438.70p 447.10p 427.70p 437.00p 246665
18/02/2013 418.20p 429.87p 417.50p 427.70p 185656
15/02/2013 415.00p 421.30p 415.00p 420.00p 167368
14/02/2013 440.00p 443.90p 416.24p 420.50p 182875
13/02/2013 436.80p 443.20p 434.80p 440.00p 156652
12/02/2013 433.00p 438.50p 433.00p 438.00p 283053
11/02/2013 440.00p 440.80p 432.30p 433.50p 146884
08/02/2013 444.30p 444.30p 425.27p 440.30p 159197
07/02/2013 427.50p 442.20p 421.40p 432.80p 607631
06/02/2013 430.00p 430.00p 418.90p 421.20p 774194
05/02/2013 414.00p 422.40p 394.90p 421.20p 177815
04/02/2013 414.00p 419.50p 394.40p 413.00p 287420
01/02/2013 399.10p 404.60p 398.30p 402.90p 108731
31/01/2013 398.00p 400.00p 393.80p 394.70p 70271
30/01/2013 397.10p 397.10p 393.95p 397.10p 207054
29/01/2013 400.00p 402.60p 393.00p 395.50p 164223
28/01/2013 406.20p 411.00p 396.70p 400.00p 98986
25/01/2013 402.30p 404.00p 394.97p 403.60p 123908
24/01/2013 400.00p 401.80p 397.70p 398.90p 259827
23/01/2013 400.60p 401.70p 396.10p 400.20p 165708
22/01/2013 407.40p 408.80p 404.10p 405.00p 123416
21/01/2013 407.90p 407.90p 402.30p 406.60p 110017
18/01/2013 408.00p 409.86p 405.76p 407.60p 144693
17/01/2013 406.00p 409.00p 405.80p 408.00p 188889
16/01/2013 402.80p 409.50p 399.60p 408.00p 341981
15/01/2013 404.20p 406.50p 398.10p 405.30p 163825
14/01/2013 404.90p 406.80p 402.90p 404.00p 420346
11/01/2013 402.00p 404.90p 399.40p 403.00p 898384
10/01/2013 398.30p 401.39p 393.00p 401.00p 537712
09/01/2013 397.90p 399.94p 395.30p 397.20p 182925
08/01/2013 396.20p 396.53p 382.56p 395.90p 183636
07/01/2013 401.00p 401.00p 390.10p 400.00p 96536
04/01/2013 398.00p 400.90p 397.00p 398.00p 98183
03/01/2013 392.80p 400.00p 391.30p 398.00p 126881
02/01/2013 393.40p 399.41p 388.09p 395.00p 205815
31/12/2012 391.20p 399.55p 384.22p 386.50p 39287
28/12/2012 384.00p 389.90p 384.00p 389.90p 105646
27/12/2012 373.80p 382.70p 371.38p 382.30p 236486
24/12/2012 381.70p 384.70p 378.66p 381.00p 12328
21/12/2012 380.90p 384.90p 377.10p 382.80p 218694
20/12/2012 383.40p 383.40p 379.50p 380.90p 137935
19/12/2012 388.70p 395.10p 381.40p 381.50p 336076
18/12/2012 386.20p 386.20p 381.25p 385.70p 349862
17/12/2012 369.90p 387.30p 369.64p 381.20p 363548
14/12/2012 385.60p 390.94p 356.80p 367.40p 531860
13/12/2012 401.00p 411.26p 380.00p 386.20p 894393
12/12/2012 404.20p 409.30p 401.00p 409.30p 358107
11/12/2012 387.60p 404.40p 386.70p 404.00p 355230
10/12/2012 384.60p 393.20p 381.60p 386.00p 268987
07/12/2012 399.70p 400.00p 394.40p 399.00p 132613
06/12/2012 391.00p 399.90p 391.00p 397.00p 219373
05/12/2012 386.50p 390.30p 383.10p 389.60p 84831
04/12/2012 383.70p 385.40p 382.50p 384.70p 51635
03/12/2012 375.20p 384.10p 375.20p 383.60p 238718
30/11/2012 382.20p 383.40p 377.90p 380.90p 191579
29/11/2012 388.00p 388.00p 378.94p 381.40p 184366
28/11/2012 381.80p 385.40p 374.07p 381.20p 156138
27/11/2012 381.60p 383.20p 377.79p 381.00p 126825
26/11/2012 386.00p 391.30p 379.10p 380.50p 276492
23/11/2012 400.90p 401.00p 390.97p 391.20p 119622
22/11/2012 402.60p 403.00p 397.90p 399.70p 222420
21/11/2012 394.90p 400.93p 392.90p 399.80p 134371
20/11/2012 394.10p 397.54p 390.00p 393.00p 149461
19/11/2012 388.00p 397.20p 384.98p 397.20p 259980
16/11/2012 386.20p 391.74p 385.20p 385.50p 149999
15/11/2012 392.60p 394.44p 384.60p 386.60p 162223
14/11/2012 402.20p 403.25p 393.60p 393.60p 314515
13/11/2012 395.30p 403.60p 393.94p 403.40p 157354
12/11/2012 387.00p 401.30p 383.22p 396.90p 234890
09/11/2012 394.30p 396.00p 378.84p 385.70p 389667
08/11/2012 398.10p 404.50p 392.35p 392.50p 252577
07/11/2012 403.40p 404.10p 393.90p 393.90p 226123
06/11/2012 400.30p 403.80p 399.50p 401.40p 131438

*Close Price adjusted for both dividends and splits