Sportech (SPO) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sportech

Date Open High Low Close* Volume
28/01/2015 630.00p 630.00p 625.37p 627.50p 2684
27/01/2015 640.00p 640.00p 628.75p 628.75p 3451
26/01/2015 627.50p 637.50p 627.50p 630.00p 16111
23/01/2015 635.00p 635.00p 625.00p 630.00p 14728
22/01/2015 635.00p 635.00p 630.00p 632.50p 3492
21/01/2015 635.00p 640.00p 627.50p 640.00p 37163
20/01/2015 630.00p 635.00p 629.37p 630.00p 2036
19/01/2015 630.00p 630.00p 609.38p 627.50p 15526
16/01/2015 627.50p 630.00p 624.74p 630.00p 5238
15/01/2015 630.00p 630.00p 622.50p 626.25p 9314
14/01/2015 627.50p 630.00p 627.50p 627.50p 2126
13/01/2015 630.00p 650.00p 625.00p 630.00p 43497
12/01/2015 630.00p 630.00p 627.80p 630.00p 11631
09/01/2015 627.50p 630.00p 627.50p 627.50p 4648
08/01/2015 630.00p 630.00p 627.50p 630.00p 2730
07/01/2015 630.00p 650.00p 630.00p 635.00p 18569
06/01/2015 645.00p 645.00p 630.00p 640.00p 5809
05/01/2015 665.00p 665.00p 635.00p 635.00p 8022
02/01/2015 640.00p 670.00p 630.03p 670.00p 7338
31/12/2014 630.00p 634.13p 630.00p 630.00p 739
30/12/2014 640.00p 640.00p 627.50p 640.00p 1409
29/12/2014 630.00p 640.00p 627.50p 640.00p 4108
24/12/2014 635.00p 637.50p 635.00p 637.50p 992
23/12/2014 620.00p 627.50p 617.50p 626.25p 2790
22/12/2014 595.00p 632.50p 595.00p 627.50p 4047
19/12/2014 580.00p 590.00p 575.50p 590.00p 1823
18/12/2014 570.00p 572.50p 562.22p 571.25p 3943
17/12/2014 560.00p 563.75p 557.50p 563.75p 505
16/12/2014 570.00p 570.00p 560.00p 560.00p 1344
15/12/2014 550.00p 567.50p 547.60p 560.00p 3481
12/12/2014 540.00p 545.20p 540.00p 545.00p 9458
11/12/2014 545.00p 550.00p 530.00p 542.50p 26538
10/12/2014 510.00p 545.00p 502.50p 545.00p 25650
09/12/2014 495.00p 505.00p 490.00p 500.00p 1827
08/12/2014 507.50p 507.50p 495.00p 500.00p 6794
05/12/2014 510.00p 510.00p 495.00p 500.00p 3341
04/12/2014 492.50p 492.53p 490.00p 490.00p 2332
03/12/2014 490.00p 498.90p 480.00p 480.00p 3644
02/12/2014 492.50p 492.50p 480.00p 492.50p 361340
01/12/2014 494.19p 496.25p 487.50p 496.25p 319
28/11/2014 490.00p 492.50p 480.00p 487.50p 38276
27/11/2014 482.50p 492.86p 480.00p 482.50p 37298
26/11/2014 492.50p 492.50p 480.00p 490.00p 405421
25/11/2014 482.50p 497.50p 480.00p 495.00p 4159
24/11/2014 492.50p 493.60p 492.50p 492.50p 804
21/11/2014 482.50p 490.00p 482.50p 490.00p 523
20/11/2014 490.00p 500.00p 490.00p 495.00p 169
19/11/2014 500.00p 500.00p 482.52p 500.00p 1221
18/11/2014 490.00p 500.00p 490.00p 490.00p 1077
17/11/2014 500.00p 500.00p 486.70p 500.00p 2354
14/11/2014 485.00p 500.00p 470.00p 500.00p 38702
13/11/2014 500.00p 500.00p 480.00p 500.00p 20930
12/11/2014 502.50p 507.30p 497.70p 500.00p 2040
11/11/2014 537.50p 537.50p 495.00p 495.00p 33940
10/11/2014 565.00p 565.00p 550.00p 550.00p 6714
07/11/2014 552.50p 567.50p 552.50p 567.50p 1202
06/11/2014 565.00p 572.40p 532.50p 550.00p 11209
05/11/2014 572.50p 572.50p 562.50p 565.00p 5539
04/11/2014 582.50p 582.50p 575.00p 575.00p 1748
03/11/2014 580.00p 582.40p 576.57p 580.00p 501
31/10/2014 597.50p 600.00p 580.00p 585.00p 14962
30/10/2014 605.00p 606.25p 585.00p 600.00p 5880
29/10/2014 620.00p 627.40p 600.00p 605.00p 4100
28/10/2014 630.00p 630.00p 615.00p 615.00p 2673
27/10/2014 640.00p 650.00p 625.00p 631.25p 3920
24/10/2014 632.50p 646.00p 622.50p 622.50p 6191
23/10/2014 587.50p 645.00p 580.00p 645.00p 41709
22/10/2014 550.00p 580.00p 550.00p 580.00p 34126
21/10/2014 530.00p 550.00p 530.00p 550.00p 153051
20/10/2014 530.00p 530.00p 530.00p 530.00p 30365
17/10/2014 530.00p 535.00p 530.00p 530.00p 27837
16/10/2014 530.00p 530.00p 525.00p 527.50p 22452
15/10/2014 540.00p 540.00p 525.00p 530.00p 16602
14/10/2014 540.00p 540.00p 530.00p 535.00p 20973
13/10/2014 540.00p 545.00p 530.80p 540.00p 7785
10/10/2014 520.00p 535.00p 500.00p 530.00p 2239465
09/10/2014 535.00p 535.00p 525.00p 535.00p 3316
08/10/2014 525.00p 530.00p 515.00p 523.75p 22420
07/10/2014 522.50p 527.60p 520.00p 522.50p 22980
06/10/2014 525.00p 525.00p 507.05p 525.00p 1232408
03/10/2014 495.00p 525.00p 491.20p 520.00p 150839
02/10/2014 500.00p 510.00p 470.00p 490.00p 63583
01/10/2014 527.50p 530.00p 512.50p 512.50p 3070
30/09/2014 540.00p 540.00p 525.00p 525.00p 128166
29/09/2014 542.50p 544.55p 537.50p 537.50p 6367
26/09/2014 540.00p 546.25p 540.00p 540.00p 4498
25/09/2014 551.50p 551.50p 542.30p 546.25p 485
24/09/2014 565.00p 565.00p 545.00p 545.00p 669
23/09/2014 560.00p 560.00p 540.00p 547.50p 18790
22/09/2014 567.50p 567.50p 558.92p 562.50p 3919
19/09/2014 577.50p 578.24p 560.00p 562.50p 15894
18/09/2014 580.00p 583.65p 577.50p 582.50p 14000
17/09/2014 582.50p 600.75p 579.10p 580.00p 65363
16/09/2014 765.00p 772.50p 562.62p 580.00p 268092
15/09/2014 770.00p 772.50p 767.50p 767.50p 2895
12/09/2014 782.50p 783.25p 762.50p 765.00p 6854
11/09/2014 782.50p 785.00p 775.00p 780.00p 2538
10/09/2014 780.00p 792.50p 780.00p 792.50p 271
09/09/2014 795.00p 795.00p 780.00p 780.00p 2286
08/09/2014 782.50p 787.15p 780.00p 780.00p 2684
05/09/2014 775.00p 792.50p 775.00p 785.00p 324
04/09/2014 780.00p 787.50p 778.00p 780.00p 12896
03/09/2014 775.00p 780.00p 775.00p 775.00p 8712
02/09/2014 792.50p 792.50p 770.00p 775.00p 10018
01/09/2014 790.00p 790.00p 770.00p 780.00p 363
29/08/2014 780.00p 780.00p 770.00p 770.00p 4786
28/08/2014 770.00p 785.61p 770.00p 775.00p 2494
27/08/2014 770.00p 771.25p 760.00p 765.00p 7545
26/08/2014 777.50p 787.50p 770.00p 781.25p 4079
22/08/2014 805.00p 815.85p 770.00p 772.50p 18270
21/08/2014 832.50p 832.50p 787.00p 802.50p 20901
20/08/2014 850.00p 865.00p 847.50p 850.00p 27728
19/08/2014 852.50p 858.70p 850.00p 850.00p 6958
18/08/2014 857.50p 857.50p 848.75p 848.75p 12242
15/08/2014 855.00p 855.00p 846.00p 846.25p 2138
14/08/2014 852.50p 852.50p 845.00p 847.50p 2461
13/08/2014 870.00p 870.00p 848.50p 852.50p 1773
12/08/2014 855.00p 855.00p 848.75p 848.75p 1411
11/08/2014 857.50p 858.00p 842.50p 845.00p 4626
08/08/2014 855.00p 865.00p 855.00p 855.00p 3148
07/08/2014 860.00p 866.20p 855.00p 861.25p 1198
06/08/2014 847.50p 860.00p 840.00p 860.00p 3092
05/08/2014 850.00p 850.00p 842.50p 842.50p 7446
04/08/2014 847.50p 847.50p 842.50p 845.00p 4014
01/08/2014 862.50p 862.50p 830.00p 842.50p 16212
31/07/2014 870.00p 870.00p 860.00p 862.50p 4760
30/07/2014 875.00p 875.00p 860.00p 860.00p 3457
29/07/2014 880.00p 880.00p 870.00p 871.25p 3574
28/07/2014 885.00p 888.75p 860.00p 870.00p 11024
25/07/2014 890.00p 892.50p 885.00p 888.75p 5062
24/07/2014 892.50p 892.50p 880.00p 892.50p 3319
23/07/2014 895.00p 895.00p 891.00p 892.50p 1437
22/07/2014 895.00p 897.50p 895.00p 895.00p 5233
21/07/2014 890.00p 892.50p 887.50p 892.50p 378
18/07/2014 890.00p 891.00p 887.50p 887.50p 1640
17/07/2014 897.50p 897.50p 888.50p 890.00p 3575
16/07/2014 895.00p 895.00p 892.50p 895.00p 3410
15/07/2014 895.00p 901.30p 887.74p 895.00p 9721
14/07/2014 900.00p 905.00p 895.00p 895.00p 5512
11/07/2014 900.00p 900.00p 898.55p 898.75p 4142
10/07/2014 900.00p 904.00p 895.00p 900.00p 4949
09/07/2014 922.50p 922.50p 897.50p 897.50p 42275
08/07/2014 922.50p 926.15p 904.20p 910.00p 14731
07/07/2014 922.50p 925.00p 909.30p 917.50p 7639
04/07/2014 920.00p 920.00p 915.00p 915.00p 17691
03/07/2014 920.00p 920.00p 917.50p 917.50p 26849
02/07/2014 920.00p 925.00p 910.00p 920.00p 52783
01/07/2014 920.00p 926.20p 915.00p 915.00p 15939
30/06/2014 925.00p 930.00p 912.50p 922.50p 37742
27/06/2014 915.00p 923.13p 907.50p 912.50p 115288
26/06/2014 855.00p 930.00p 855.00p 907.50p 406144
25/06/2014 867.50p 867.50p 848.16p 850.00p 73058
24/06/2014 862.50p 862.50p 847.50p 850.00p 50899
23/06/2014 867.50p 880.00p 859.12p 860.00p 17605
20/06/2014 852.50p 870.00p 845.00p 865.00p 66414
19/06/2014 850.00p 850.00p 845.00p 845.00p 4217
18/06/2014 860.00p 860.00p 845.00p 850.00p 10271
17/06/2014 852.50p 860.00p 845.00p 850.00p 7526
16/06/2014 862.50p 862.50p 840.00p 845.00p 3406
13/06/2014 820.00p 850.00p 810.00p 840.00p 16565
12/06/2014 795.00p 820.00p 787.50p 820.00p 74347
11/06/2014 785.00p 790.00p 782.50p 787.50p 24411
10/06/2014 780.00p 792.50p 780.00p 785.00p 5868
09/06/2014 782.50p 790.59p 780.00p 782.50p 3915
06/06/2014 782.50p 790.00p 775.00p 780.00p 8064
05/06/2014 775.00p 780.00p 775.00p 780.00p 91508
04/06/2014 792.50p 800.00p 766.32p 775.00p 257172
03/06/2014 787.50p 792.50p 785.00p 787.50p 313039
02/06/2014 785.00p 790.62p 780.23p 787.50p 4410
30/05/2014 790.00p 795.52p 787.50p 788.75p 74169
29/05/2014 790.00p 792.82p 788.00p 790.00p 25682
28/05/2014 792.50p 795.00p 787.50p 790.00p 8494
27/05/2014 810.00p 810.00p 792.50p 792.50p 7334
23/05/2014 800.00p 800.00p 795.00p 795.00p 30936
22/05/2014 800.00p 802.50p 790.00p 795.00p 15981
21/05/2014 805.00p 805.00p 800.00p 802.50p 4103
20/05/2014 805.00p 807.60p 800.00p 800.00p 3492
19/05/2014 805.00p 805.00p 800.00p 800.00p 1311
16/05/2014 797.50p 810.00p 795.80p 810.00p 3660
15/05/2014 815.00p 815.00p 805.00p 805.00p 3768
14/05/2014 815.00p 818.40p 815.00p 815.00p 5414
13/05/2014 830.00p 840.00p 825.00p 825.00p 11110
12/05/2014 830.00p 831.60p 825.00p 827.50p 14915
09/05/2014 835.00p 840.00p 827.50p 830.00p 13689
08/05/2014 840.00p 857.50p 786.00p 835.00p 36160
07/05/2014 825.00p 860.00p 825.00p 857.50p 80675
06/05/2014 847.50p 850.00p 830.00p 835.00p 10872
02/05/2014 850.00p 850.00p 840.00p 850.00p 13398
01/05/2014 865.00p 866.25p 852.50p 852.50p 5810
30/04/2014 862.50p 880.00p 860.00p 870.00p 11004
29/04/2014 875.00p 875.00p 850.00p 860.00p 20522
28/04/2014 885.00p 885.00p 865.00p 875.00p 33160
25/04/2014 895.00p 900.00p 871.00p 880.00p 52126
24/04/2014 895.00p 900.00p 895.00p 897.50p 2684
23/04/2014 895.00p 902.50p 893.21p 900.00p 8957
22/04/2014 900.00p 900.00p 893.50p 896.25p 2124
17/04/2014 900.00p 900.00p 893.50p 900.00p 644
16/04/2014 900.00p 900.00p 891.50p 900.00p 3068
15/04/2014 892.50p 900.00p 889.47p 890.00p 8038
14/04/2014 892.50p 900.00p 892.50p 895.00p 3825

*Close Price adjusted for both dividends and splits