Sportech (SPO) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
14/10/2004 8,537.92p 8,537.92p 8,537.92p 8,537.92p 287
13/10/2004 8,537.92p 8,537.92p 8,537.92p 8,537.92p 255
12/10/2004 8,537.92p 8,537.92p 8,537.92p 8,537.92p 858
11/10/2004 8,537.92p 8,537.92p 8,537.92p 8,537.92p 176
08/10/2004 8,537.92p 8,537.92p 8,537.92p 8,537.92p 343
07/10/2004 8,537.92p 8,537.92p 8,417.67p 8,537.92p 485
06/10/2004 8,417.67p 8,417.67p 8,417.67p 8,417.67p 943
05/10/2004 8,417.67p 8,417.67p 8,417.67p 8,417.67p 431
04/10/2004 8,417.67p 8,417.67p 8,417.67p 8,417.67p 575
01/10/2004 8,417.67p 8,417.67p 8,417.67p 8,417.67p 1503
30/09/2004 8,537.92p 8,537.92p 8,417.67p 8,417.67p 223
29/09/2004 8,417.67p 8,417.67p 8,417.67p 8,417.67p 2765
28/09/2004 8,417.67p 8,417.67p 8,417.67p 8,417.67p 1408
27/09/2004 8,417.67p 8,537.92p 8,417.67p 8,417.67p 487
24/09/2004 8,537.92p 8,658.18p 8,537.92p 8,537.92p 1317
23/09/2004 8,177.17p 8,177.17p 8,177.17p 8,177.17p 1202
22/09/2004 9,018.93p 9,139.19p 8,177.17p 8,177.17p 665
21/09/2004 9,259.44p 9,379.69p 9,139.19p 9,139.19p 663
20/09/2004 9,379.69p 9,379.69p 9,379.69p 9,379.69p 70
17/09/2004 9,427.79p 9,427.79p 9,379.69p 9,379.69p 42
16/09/2004 9,620.20p 9,620.20p 9,427.79p 9,427.79p 248
15/09/2004 10,101.20p 10,341.71p 9,620.20p 9,620.20p 1035
14/09/2004 10,341.71p 10,341.71p 10,341.71p 10,341.71p 300
13/09/2004 10,101.20p 10,341.71p 10,101.20p 10,341.71p 2513
10/09/2004 9,860.70p 10,101.20p 9,620.20p 10,101.20p 512
09/09/2004 9,620.20p 9,620.20p 9,620.20p 9,620.20p 333
08/09/2004 9,860.70p 10,101.20p 9,620.20p 9,620.20p 243
07/09/2004 10,101.20p 10,101.20p 10,101.20p 10,101.20p 433
06/09/2004 10,101.20p 10,101.20p 10,101.20p 10,101.20p 282
03/09/2004 10,101.20p 10,101.20p 10,101.20p 10,101.20p 145
02/09/2004 10,101.20p 10,101.20p 10,101.20p 10,101.20p 37
01/09/2004 10,101.20p 10,101.20p 10,101.20p 10,101.20p 866
31/08/2004 10,101.20p 10,101.20p 10,101.20p 10,101.20p 10
27/08/2004 10,101.20p 10,101.20p 10,101.20p 10,101.20p 55
26/08/2004 10,101.20p 10,101.20p 10,101.20p 10,101.20p 10
25/08/2004 10,101.20p 10,101.20p 10,101.20p 10,101.20p 179
24/08/2004 10,101.20p 10,101.20p 10,101.20p 10,101.20p 253
23/08/2004 10,101.20p 10,101.20p 10,101.20p 10,101.20p 279
20/08/2004 10,101.20p 10,101.20p 10,101.20p 10,101.20p 52
19/08/2004 10,101.20p 10,101.20p 9,860.70p 10,101.20p 1164
18/08/2004 9,860.70p 9,860.70p 9,860.70p 9,860.70p 63
17/08/2004 9,620.20p 9,860.70p 9,379.69p 9,860.70p 162
16/08/2004 9,379.69p 9,379.69p 9,379.69p 9,379.69p 240
13/08/2004 10,341.71p 10,341.71p 9,379.69p 9,379.69p 325
12/08/2004 10,341.71p 10,341.71p 10,341.71p 10,341.71p 55
11/08/2004 10,341.71p 10,341.71p 10,341.71p 10,341.71p 87
10/08/2004 10,341.71p 10,341.71p 10,341.71p 10,341.71p 19
09/08/2004 10,582.22p 10,582.22p 10,341.71p 10,341.71p 148
06/08/2004 10,341.71p 10,341.71p 10,341.71p 10,341.71p 125
05/08/2004 10,582.22p 10,582.22p 10,341.71p 10,341.71p 228
04/08/2004 10,341.71p 10,582.22p 10,341.71p 10,341.71p 184
03/08/2004 10,582.22p 10,822.72p 10,582.22p 10,582.22p 732
02/08/2004 10,822.72p 10,822.72p 10,822.72p 10,822.72p 676
30/07/2004 10,822.72p 10,822.72p 10,822.72p 10,822.72p 294
29/07/2004 10,822.72p 10,822.72p 10,822.72p 10,822.72p 207
28/07/2004 10,822.72p 10,822.72p 10,822.72p 10,822.72p 101
27/07/2004 10,822.72p 10,822.72p 10,582.22p 10,822.72p 2303
26/07/2004 10,341.71p 10,582.22p 10,341.71p 10,582.22p 227
23/07/2004 10,582.22p 10,582.22p 10,582.22p 10,582.22p 63
22/07/2004 10,582.22p 10,582.22p 10,582.22p 10,582.22p 85
21/07/2004 10,582.22p 10,582.22p 10,101.20p 10,582.22p 1078
20/07/2004 10,101.20p 10,101.20p 10,101.20p 10,101.20p 526
19/07/2004 10,101.20p 10,341.71p 10,101.20p 10,101.20p 2677
16/07/2004 10,582.22p 10,822.72p 10,101.20p 10,101.20p 551
15/07/2004 11,063.22p 11,303.73p 10,822.72p 10,822.72p 1051
14/07/2004 11,303.73p 11,303.73p 11,303.73p 11,303.73p 111
13/07/2004 11,544.23p 11,544.23p 11,303.73p 11,303.73p 98
12/07/2004 12,025.24p 12,025.24p 11,784.74p 11,784.74p 325
09/07/2004 11,784.74p 12,025.24p 11,784.74p 11,784.74p 964
08/07/2004 12,025.24p 12,025.24p 11,544.23p 12,025.24p 1262
07/07/2004 12,025.24p 12,025.24p 12,025.24p 12,025.24p 1465
06/07/2004 12,025.24p 12,025.24p 12,025.24p 12,025.24p 60
05/07/2004 12,025.24p 12,025.24p 12,025.24p 12,025.24p 1499
02/07/2004 12,025.24p 12,025.24p 12,025.24p 12,025.24p 211
01/07/2004 12,025.24p 12,025.24p 12,025.24p 12,025.24p 1380
30/06/2004 12,025.24p 12,025.24p 12,025.24p 12,025.24p 175
29/06/2004 12,025.24p 12,265.75p 12,025.24p 12,025.24p 2342
28/06/2004 12,025.24p 12,265.75p 12,025.24p 12,265.75p 1510
25/06/2004 12,025.24p 12,025.24p 12,025.24p 12,025.24p 167
24/06/2004 12,025.24p 12,025.24p 12,025.24p 12,025.24p 162
23/06/2004 12,025.24p 12,025.24p 12,025.24p 12,025.24p 912
22/06/2004 12,025.24p 12,025.24p 12,025.24p 12,025.24p 806
21/06/2004 12,025.24p 12,025.24p 11,784.74p 12,025.24p 1569
18/06/2004 11,784.74p 11,784.74p 11,784.74p 11,784.74p 67
17/06/2004 11,784.74p 11,784.74p 11,784.74p 11,784.74p 195
16/06/2004 11,784.74p 11,784.74p 11,784.74p 11,784.74p 2013
15/06/2004 11,784.74p 11,784.74p 11,784.74p 11,784.74p 263
14/06/2004 11,784.74p 11,784.74p 11,784.74p 11,784.74p 278
11/06/2004 11,784.74p 11,784.74p 11,544.23p 11,544.23p 1760
10/06/2004 12,265.75p 12,265.75p 11,784.74p 11,784.74p 3422
09/06/2004 11,784.74p 12,025.24p 11,784.74p 11,784.74p 514
08/06/2004 12,025.24p 12,025.24p 12,025.24p 12,025.24p 443
07/06/2004 11,784.74p 12,025.24p 11,303.73p 12,025.24p 3441
04/06/2004 11,303.73p 11,303.73p 11,303.73p 11,303.73p 230
03/06/2004 11,303.73p 11,303.73p 11,303.73p 11,303.73p 2365
02/06/2004 11,303.73p 11,303.73p 11,303.73p 11,303.73p 1462
01/06/2004 11,544.23p 11,544.23p 11,303.73p 11,303.73p 471
28/05/2004 11,303.73p 11,544.23p 11,303.73p 11,303.73p 360
27/05/2004 11,784.74p 11,784.74p 11,544.23p 11,544.23p 163
26/05/2004 12,025.24p 12,025.24p 12,025.24p 12,025.24p 85
25/05/2004 12,025.24p 12,265.75p 12,025.24p 12,025.24p 287
24/05/2004 12,025.24p 12,265.75p 12,025.24p 12,025.24p 191
21/05/2004 12,025.24p 12,265.75p 11,784.74p 12,265.75p 166
20/05/2004 11,784.74p 12,025.24p 11,784.74p 11,784.74p 288
19/05/2004 12,265.75p 12,265.75p 11,784.74p 12,025.24p 233
18/05/2004 12,506.25p 12,506.25p 12,506.25p 12,265.75p 242
17/05/2004 12,746.76p 12,746.76p 12,506.25p 12,506.25p 284
14/05/2004 12,987.27p 12,746.76p 12,746.76p 12,746.76p 235
13/05/2004 12,746.76p 12,987.27p 12,746.76p 12,746.76p 185
12/05/2004 12,987.27p 12,987.27p 12,987.27p 12,987.27p 321
11/05/2004 12,987.27p 12,987.27p 12,987.27p 12,987.27p 365
10/05/2004 13,227.77p 13,468.27p 12,987.27p 12,987.27p 1253
07/05/2004 12,506.25p 12,506.25p 12,506.25p 13,468.27p 2421
06/05/2004 12,506.25p 12,746.76p 12,506.25p 12,506.25p 189
05/05/2004 12,506.25p 12,746.76p 12,746.76p 12,746.76p 79
04/05/2004 12,746.76p 12,746.76p 12,746.76p 12,746.76p 71
30/04/2004 12,746.76p 12,746.76p 12,506.25p 12,746.76p 641
29/04/2004 12,746.76p 12,746.76p 12,746.76p 12,746.76p 214
28/04/2004 12,746.76p 12,746.76p 12,506.25p 12,746.76p 541
27/04/2004 12,506.25p 12,746.76p 12,746.76p 12,746.76p 187
26/04/2004 12,746.76p 12,746.76p 12,746.76p 12,746.76p 170
23/04/2004 12,746.76p 12,987.27p 12,746.76p 12,746.76p 234
22/04/2004 12,746.76p 12,987.27p 12,746.76p 12,746.76p 381
21/04/2004 13,227.77p 13,468.27p 12,987.27p 12,987.27p 166
20/04/2004 13,468.27p 13,468.27p 13,468.27p 13,468.27p 327
19/04/2004 13,468.27p 13,468.27p 13,468.27p 13,468.27p 429
16/04/2004 14,189.79p 14,430.29p 13,468.27p 13,468.27p 689
15/04/2004 14,670.80p 14,670.80p 14,430.29p 14,430.29p 341
14/04/2004 14,911.30p 15,151.81p 14,670.80p 14,670.80p 160
13/04/2004 15,151.81p 15,632.82p 15,151.81p 15,151.81p 203
08/04/2004 15,151.81p 15,151.81p 15,151.81p 15,151.81p 186
07/04/2004 14,911.30p 15,151.81p 14,670.80p 15,151.81p 1089
06/04/2004 14,189.79p 14,670.80p 14,189.79p 14,670.80p 223
05/04/2004 14,430.29p 14,430.29p 14,430.29p 14,430.29p 318
02/04/2004 14,430.29p 14,670.80p 14,430.29p 14,430.29p 364
01/04/2004 14,670.80p 14,911.30p 14,670.80p 14,670.80p 258
31/03/2004 14,911.30p 15,151.81p 14,911.30p 14,911.30p 224
30/03/2004 15,151.81p 15,632.82p 15,151.81p 15,151.81p 291
29/03/2004 15,151.81p 15,392.31p 14,911.30p 15,151.81p 112
26/03/2004 15,392.31p 15,632.82p 15,392.31p 15,392.31p 229
25/03/2004 15,151.81p 15,392.31p 14,911.30p 15,151.81p 4172
24/03/2004 15,151.81p 15,151.81p 15,151.81p 14,911.30p 223
23/03/2004 14,911.30p 15,151.81p 14,670.80p 15,151.81p 4035
22/03/2004 15,632.82p 16,113.83p 14,911.30p 14,911.30p 1007
19/03/2004 15,873.32p 15,873.32p 15,632.82p 15,632.82p 739
18/03/2004 15,151.81p 15,151.81p 14,670.80p 15,151.81p 97
17/03/2004 15,151.81p 15,151.81p 15,151.81p 15,151.81p 126
16/03/2004 15,151.81p 15,151.81p 15,151.81p 15,151.81p 450
15/03/2004 15,632.82p 15,632.82p 15,632.82p 15,632.82p 147
12/03/2004 15,873.32p 15,873.32p 15,632.82p 15,632.82p 167
11/03/2004 17,075.85p 17,075.85p 15,632.82p 15,873.32p 700
10/03/2004 17,075.85p 17,075.85p 17,075.85p 17,075.85p 209
09/03/2004 17,797.36p 17,797.36p 17,075.85p 17,075.85p 222
08/03/2004 17,797.36p 17,797.36p 17,797.36p 17,797.36p 310
05/03/2004 17,797.36p 17,797.36p 17,556.86p 17,556.86p 331
04/03/2004 17,797.36p 17,797.36p 17,797.36p 17,797.36p 176
03/03/2004 18,278.37p 18,278.37p 18,037.87p 18,037.87p 160
02/03/2004 18,278.37p 18,278.37p 18,278.37p 18,278.37p 558
01/03/2004 18,278.37p 18,278.37p 18,278.37p 18,278.37p 361
27/02/2004 18,518.88p 18,518.88p 18,518.88p 18,518.88p 151
26/02/2004 18,759.38p 18,759.38p 18,759.38p 18,759.38p 212
25/02/2004 18,759.38p 18,759.38p 18,759.38p 18,759.38p 408
24/02/2004 18,759.38p 18,759.38p 18,759.38p 18,759.38p 446
23/02/2004 18,999.89p 19,240.39p 18,999.89p 19,240.39p 2666
20/02/2004 18,278.37p 18,759.38p 18,278.37p 18,759.38p 2092
19/02/2004 17,797.36p 18,278.37p 17,797.36p 18,278.37p 2910
18/02/2004 16,835.34p 16,835.34p 16,835.34p 16,835.34p 338
17/02/2004 16,835.34p 16,835.34p 16,835.34p 16,835.34p 2349
16/02/2004 17,075.85p 17,075.85p 17,075.85p 17,075.85p 89
13/02/2004 17,075.85p 17,075.85p 17,075.85p 17,075.85p 1290
12/02/2004 17,075.85p 17,075.85p 17,075.85p 17,075.85p 177
11/02/2004 17,075.85p 17,075.85p 17,075.85p 17,075.85p 82
10/02/2004 17,075.85p 17,075.85p 17,075.85p 17,075.85p 169
09/02/2004 17,075.85p 17,075.85p 17,075.85p 17,075.85p 72
06/02/2004 16,835.34p 17,075.85p 16,835.34p 17,075.85p 341
05/02/2004 17,075.85p 17,075.85p 17,075.85p 17,075.85p 202
04/02/2004 17,075.85p 17,075.85p 17,075.85p 17,075.85p 99
03/02/2004 16,594.84p 17,075.85p 16,594.84p 17,075.85p 142
02/02/2004 16,594.84p 16,835.34p 16,594.84p 16,594.84p 46
30/01/2004 16,594.84p 16,594.84p 16,594.84p 16,594.84p 224
29/01/2004 17,316.35p 17,316.35p 16,835.34p 16,835.34p 405
28/01/2004 16,594.84p 17,316.35p 16,594.84p 17,316.35p 542
27/01/2004 16,594.84p 16,594.84p 16,594.84p 16,594.84p 34
26/01/2004 16,594.84p 16,594.84p 16,594.84p 16,594.84p 190
23/01/2004 16,594.84p 16,594.84p 16,594.84p 16,594.84p 391
22/01/2004 16,354.33p 16,354.33p 16,354.33p 16,354.33p 159
21/01/2004 16,113.83p 16,113.83p 16,113.83p 16,113.83p 213
20/01/2004 16,113.83p 16,113.83p 16,113.83p 16,113.83p 2741
19/01/2004 15,873.32p 15,873.32p 15,873.32p 15,873.32p 328
16/01/2004 15,873.32p 15,873.32p 15,873.32p 15,873.32p 133
15/01/2004 15,873.32p 15,873.32p 15,873.32p 15,873.32p 97
14/01/2004 15,873.32p 15,873.32p 15,873.32p 15,873.32p 208
13/01/2004 15,632.82p 15,632.82p 15,632.82p 15,632.82p 141
12/01/2004 15,632.82p 15,632.82p 15,632.82p 15,632.82p 199
09/01/2004 15,392.31p 15,392.31p 15,392.31p 15,392.31p 275
08/01/2004 15,392.31p 15,392.31p 15,392.31p 15,392.31p 369
07/01/2004 15,392.31p 15,392.31p 15,392.31p 15,392.31p 478
06/01/2004 15,873.32p 15,873.32p 15,873.32p 15,873.32p 168
05/01/2004 15,873.32p 15,873.32p 15,873.32p 15,873.32p 276
02/01/2004 14,911.30p 15,632.82p 14,911.30p 15,632.82p 315

*Close Price adjusted for both dividends and splits