Sportech (SPO) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
31/12/2003 14,911.30p 14,911.30p 14,911.30p 14,911.30p 27
30/12/2003 14,911.30p 14,911.30p 14,911.30p 14,911.30p 6
29/12/2003 14,911.30p 14,911.30p 14,911.30p 14,911.30p 122
24/12/2003 14,911.30p 14,911.30p 14,911.30p 14,911.30p 43
23/12/2003 14,911.30p 14,911.30p 14,911.30p 14,911.30p 110
22/12/2003 14,911.30p 14,911.30p 14,911.30p 14,911.30p 141
19/12/2003 15,873.32p 15,873.32p 14,911.30p 14,911.30p 445
18/12/2003 16,594.84p 16,594.84p 16,113.83p 16,113.83p 315
17/12/2003 16,835.34p 16,835.34p 16,835.34p 16,835.34p 33
16/12/2003 17,556.86p 17,556.86p 16,835.34p 16,835.34p 763
15/12/2003 17,797.36p 17,797.36p 17,797.36p 17,797.36p 152
12/12/2003 17,797.36p 17,797.36p 17,797.36p 17,797.36p 372
11/12/2003 17,797.36p 17,797.36p 17,797.36p 17,797.36p 627
10/12/2003 17,797.36p 17,797.36p 17,797.36p 17,797.36p 227
09/12/2003 17,797.36p 17,797.36p 17,797.36p 17,797.36p 51
08/12/2003 17,797.36p 17,797.36p 17,797.36p 17,797.36p 58
05/12/2003 17,797.36p 17,797.36p 17,797.36p 17,797.36p 138
04/12/2003 17,797.36p 17,797.36p 17,797.36p 17,797.36p 200
03/12/2003 17,797.36p 17,797.36p 17,797.36p 17,797.36p 401
02/12/2003 17,797.36p 17,797.36p 17,797.36p 17,797.36p 142
01/12/2003 17,556.86p 17,797.36p 17,556.86p 17,797.36p 495
28/11/2003 17,316.35p 17,316.35p 17,316.35p 17,316.35p 432
27/11/2003 17,556.86p 17,556.86p 17,316.35p 17,556.86p 153
26/11/2003 17,556.86p 17,556.86p 17,556.86p 17,556.86p 438
25/11/2003 17,556.86p 17,556.86p 17,556.86p 17,556.86p 1368
24/11/2003 18,037.87p 18,037.87p 17,797.36p 17,797.36p 69
21/11/2003 18,278.37p 18,278.37p 18,278.37p 18,278.37p 414
20/11/2003 19,721.40p 19,721.40p 18,278.37p 18,278.37p 1932
19/11/2003 17,797.36p 19,961.90p 17,797.36p 19,721.40p 1188
18/11/2003 17,556.86p 17,556.86p 17,556.86p 17,556.86p 1076
17/11/2003 17,316.35p 17,316.35p 17,316.35p 17,316.35p 653
14/11/2003 17,316.35p 17,316.35p 17,316.35p 17,316.35p 108
13/11/2003 17,316.35p 17,316.35p 17,316.35p 17,316.35p 619
12/11/2003 16,835.34p 16,835.34p 16,835.34p 16,835.34p 152
11/11/2003 16,835.34p 16,835.34p 16,835.34p 16,835.34p 119
10/11/2003 16,835.34p 16,835.34p 16,835.34p 16,835.34p 342
07/11/2003 16,113.83p 16,835.34p 16,113.83p 16,835.34p 1892
06/11/2003 15,632.82p 15,873.32p 15,632.82p 15,873.32p 5644
05/11/2003 15,632.82p 15,632.82p 15,632.82p 15,632.82p 182
04/11/2003 15,632.82p 15,632.82p 15,632.82p 15,632.82p 54
03/11/2003 15,632.82p 15,632.82p 15,632.82p 15,632.82p 106
31/10/2003 15,632.82p 15,632.82p 15,632.82p 15,632.82p 35
30/10/2003 15,632.82p 15,632.82p 15,632.82p 15,632.82p 79
29/10/2003 15,632.82p 15,632.82p 15,632.82p 15,632.82p 71
28/10/2003 15,632.82p 15,632.82p 15,632.82p 15,632.82p 104
27/10/2003 15,632.82p 15,632.82p 15,632.82p 15,632.82p 101
24/10/2003 15,632.82p 15,632.82p 15,632.82p 15,632.82p 149
23/10/2003 15,632.82p 15,632.82p 15,632.82p 15,632.82p 272
22/10/2003 15,632.82p 15,632.82p 15,632.82p 15,632.82p 72
21/10/2003 15,632.82p 15,632.82p 15,632.82p 15,632.82p 278
20/10/2003 15,632.82p 15,632.82p 15,632.82p 15,632.82p 220
17/10/2003 15,632.82p 15,632.82p 15,632.82p 15,632.82p 161
16/10/2003 15,632.82p 15,632.82p 15,632.82p 15,632.82p 72
15/10/2003 15,632.82p 15,632.82p 15,632.82p 15,632.82p 406
14/10/2003 15,392.31p 15,392.31p 15,392.31p 15,392.31p 288
13/10/2003 15,392.31p 15,392.31p 15,392.31p 15,392.31p 48
10/10/2003 15,392.31p 15,392.31p 15,392.31p 15,392.31p 117
09/10/2003 15,392.31p 15,392.31p 15,392.31p 15,392.31p 42
08/10/2003 15,392.31p 15,392.31p 15,392.31p 15,392.31p 66
07/10/2003 15,392.31p 15,392.31p 15,392.31p 15,392.31p 1205
06/10/2003 15,632.82p 15,632.82p 15,632.82p 15,632.82p 238
03/10/2003 15,632.82p 15,632.82p 15,392.31p 15,632.82p 1001
02/10/2003 15,632.82p 15,632.82p 15,632.82p 15,632.82p 163
01/10/2003 15,632.82p 15,632.82p 15,632.82p 15,632.82p 142
30/09/2003 15,632.82p 15,632.82p 15,632.82p 15,632.82p 1400
29/09/2003 15,151.81p 15,392.31p 15,151.81p 15,392.31p 208
26/09/2003 14,911.30p 14,911.30p 14,911.30p 14,911.30p 10
25/09/2003 14,911.30p 14,911.30p 14,911.30p 14,911.30p 293
24/09/2003 14,911.30p 15,151.81p 14,911.30p 15,151.81p 365
23/09/2003 14,189.79p 14,670.80p 14,189.79p 14,670.80p 481
22/09/2003 14,670.80p 14,670.80p 13,949.28p 13,949.28p 142
19/09/2003 14,911.30p 14,911.30p 14,911.30p 14,911.30p 130
18/09/2003 15,632.82p 15,632.82p 14,911.30p 14,911.30p 195
17/09/2003 15,873.32p 15,873.32p 15,873.32p 15,873.32p 140
16/09/2003 16,354.33p 16,354.33p 15,873.32p 15,873.32p 1566
15/09/2003 16,594.84p 16,594.84p 16,594.84p 16,594.84p 188
12/09/2003 16,835.34p 16,835.34p 16,835.34p 16,835.34p 152
11/09/2003 16,835.34p 16,835.34p 16,835.34p 16,835.34p 636
10/09/2003 16,835.34p 16,835.34p 16,835.34p 16,835.34p 873
09/09/2003 17,075.85p 17,075.85p 17,075.85p 17,075.85p 363
08/09/2003 17,316.35p 17,316.35p 17,316.35p 17,316.35p 71
05/09/2003 17,316.35p 17,316.35p 17,316.35p 17,316.35p 235
04/09/2003 17,316.35p 17,316.35p 17,316.35p 17,316.35p 289
03/09/2003 17,316.35p 17,316.35p 17,316.35p 17,316.35p 88
02/09/2003 17,316.35p 17,316.35p 17,075.85p 17,075.85p 349
01/09/2003 16,835.34p 17,075.85p 16,835.34p 17,075.85p 245
29/08/2003 16,835.34p 16,835.34p 16,835.34p 16,835.34p 69
28/08/2003 16,594.84p 16,594.84p 16,594.84p 16,594.84p 903
27/08/2003 15,392.31p 16,835.34p 15,392.31p 16,835.34p 10454
26/08/2003 15,392.31p 15,392.31p 15,392.31p 15,392.31p 137
22/08/2003 15,392.31p 15,392.31p 15,392.31p 15,392.31p 91
21/08/2003 15,392.31p 15,392.31p 15,392.31p 15,392.31p 67
20/08/2003 15,392.31p 15,392.31p 15,392.31p 15,392.31p 42
19/08/2003 15,392.31p 15,392.31p 15,392.31p 15,392.31p 31
18/08/2003 15,392.31p 15,392.31p 15,392.31p 15,392.31p 52
15/08/2003 15,392.31p 15,392.31p 15,392.31p 15,392.31p 45
14/08/2003 15,392.31p 15,392.31p 15,392.31p 15,392.31p 83
13/08/2003 15,392.31p 15,392.31p 15,392.31p 15,392.31p 5173
12/08/2003 15,392.31p 15,392.31p 15,392.31p 15,392.31p 32
11/08/2003 15,392.31p 15,392.31p 15,392.31p 15,392.31p 289
08/08/2003 15,392.31p 15,392.31p 15,392.31p 15,392.31p 21
07/08/2003 15,392.31p 15,392.31p 15,392.31p 15,392.31p 37
06/08/2003 15,392.31p 15,392.31p 15,392.31p 15,392.31p 52
05/08/2003 15,392.31p 15,392.31p 15,392.31p 15,392.31p 213
04/08/2003 15,392.31p 15,392.31p 15,392.31p 15,392.31p 121
01/08/2003 15,392.31p 15,392.31p 15,392.31p 15,392.31p 70
31/07/2003 15,392.31p 15,392.31p 15,392.31p 15,392.31p 23
30/07/2003 15,392.31p 15,392.31p 15,392.31p 15,392.31p 94
29/07/2003 15,392.31p 15,392.31p 15,392.31p 15,392.31p 167
28/07/2003 15,392.31p 15,392.31p 15,392.31p 15,392.31p 688
25/07/2003 15,392.31p 15,392.31p 15,392.31p 15,392.31p 1592
24/07/2003 15,151.81p 15,151.81p 15,151.81p 15,151.81p 69
23/07/2003 15,151.81p 15,151.81p 15,151.81p 15,151.81p 62
22/07/2003 15,151.81p 15,151.81p 15,151.81p 15,151.81p 302
21/07/2003 15,151.81p 15,151.81p 15,151.81p 15,151.81p 411
18/07/2003 15,151.81p 15,151.81p 15,151.81p 15,151.81p 27
17/07/2003 15,151.81p 15,151.81p 15,151.81p 15,151.81p 48
16/07/2003 15,392.31p 15,392.31p 15,392.31p 15,392.31p 288
15/07/2003 15,392.31p 15,392.31p 15,392.31p 15,392.31p 231
14/07/2003 15,392.31p 15,392.31p 15,392.31p 15,392.31p 36
11/07/2003 15,151.81p 15,151.81p 15,151.81p 15,151.81p 143
10/07/2003 15,151.81p 15,151.81p 15,151.81p 15,151.81p 14
09/07/2003 15,151.81p 15,151.81p 15,151.81p 15,151.81p 50
08/07/2003 15,151.81p 15,151.81p 15,151.81p 15,151.81p 39
07/07/2003 15,151.81p 15,151.81p 15,151.81p 15,151.81p 724
04/07/2003 15,392.31p 15,392.31p 15,392.31p 15,392.31p 15
03/07/2003 15,392.31p 15,392.31p 15,392.31p 15,392.31p 56
02/07/2003 15,392.31p 15,392.31p 15,392.31p 15,392.31p 130
01/07/2003 15,392.31p 15,392.31p 15,392.31p 15,392.31p 132
30/06/2003 15,392.31p 15,392.31p 15,392.31p 15,392.31p 443
27/06/2003 15,392.31p 15,392.31p 15,392.31p 15,392.31p 495
26/06/2003 15,392.31p 15,392.31p 15,392.31p 15,392.31p 46
25/06/2003 15,392.31p 15,392.31p 15,392.31p 15,392.31p 91
24/06/2003 15,392.31p 15,392.31p 15,392.31p 15,392.31p 410
23/06/2003 15,392.31p 15,392.31p 15,392.31p 15,392.31p 83
20/06/2003 15,392.31p 15,392.31p 15,392.31p 15,392.31p 949
19/06/2003 15,392.31p 15,392.31p 15,392.31p 15,392.31p 119
18/06/2003 15,632.82p 15,632.82p 15,632.82p 15,632.82p 118
17/06/2003 16,113.83p 16,113.83p 15,632.82p 15,632.82p 1147
16/06/2003 16,113.83p 16,113.83p 16,113.83p 16,113.83p 893
13/06/2003 16,113.83p 16,113.83p 16,113.83p 16,113.83p 2125
12/06/2003 15,873.32p 15,873.32p 15,873.32p 15,873.32p 8647
11/06/2003 15,392.31p 15,873.32p 15,392.31p 15,873.32p 280
10/06/2003 14,670.80p 15,151.81p 14,670.80p 15,151.81p 9954
09/06/2003 14,430.29p 14,430.29p 14,430.29p 14,430.29p 211
06/06/2003 14,430.29p 14,430.29p 14,430.29p 14,430.29p 55
05/06/2003 14,430.29p 14,430.29p 14,430.29p 14,430.29p 85
04/06/2003 14,430.29p 14,430.29p 14,430.29p 14,430.29p 61
03/06/2003 14,430.29p 14,430.29p 14,430.29p 14,430.29p 57
02/06/2003 14,189.79p 14,189.79p 14,189.79p 14,189.79p 245
30/05/2003 14,189.79p 14,189.79p 14,189.79p 14,189.79p 35
29/05/2003 14,189.79p 14,189.79p 14,189.79p 14,189.79p 89
28/05/2003 14,189.79p 14,189.79p 14,189.79p 14,189.79p 75
27/05/2003 14,189.79p 14,189.79p 14,189.79p 14,189.79p 76
23/05/2003 14,430.29p 14,430.29p 14,430.29p 14,430.29p 28
22/05/2003 14,430.29p 14,430.29p 14,430.29p 14,430.29p 48
21/05/2003 14,430.29p 14,430.29p 14,430.29p 14,430.29p 120
20/05/2003 14,430.29p 14,430.29p 14,430.29p 14,430.29p 81
19/05/2003 14,430.29p 14,430.29p 14,430.29p 14,430.29p 363
16/05/2003 14,430.29p 14,430.29p 14,430.29p 14,430.29p 51
15/05/2003 14,430.29p 14,430.29p 14,430.29p 14,430.29p 30
14/05/2003 14,430.29p 14,430.29p 14,430.29p 14,430.29p 699
13/05/2003 13,949.28p 13,949.28p 13,949.28p 13,949.28p 144
12/05/2003 13,949.28p 13,949.28p 13,949.28p 13,949.28p 125
09/05/2003 13,949.28p 13,949.28p 13,949.28p 13,949.28p 95
08/05/2003 13,949.28p 13,949.28p 13,949.28p 13,949.28p 113
07/05/2003 13,949.28p 13,949.28p 13,949.28p 13,949.28p 1431
06/05/2003 13,949.28p 13,949.28p 13,949.28p 13,949.28p 106
02/05/2003 13,949.28p 13,949.28p 13,949.28p 13,949.28p 3591
01/05/2003 13,949.28p 13,949.28p 13,949.28p 13,949.28p 116
30/04/2003 13,949.28p 13,949.28p 13,949.28p 13,949.28p 92
29/04/2003 13,949.28p 13,949.28p 13,949.28p 13,949.28p 28
28/04/2003 13,949.28p 13,949.28p 13,949.28p 13,949.28p 63
25/04/2003 13,949.28p 13,949.28p 13,949.28p 13,949.28p 2990
24/04/2003 13,949.28p 13,949.28p 13,949.28p 13,949.28p 2442
23/04/2003 13,949.28p 13,949.28p 13,949.28p 13,949.28p 139
22/04/2003 13,708.78p 13,708.78p 13,708.78p 13,708.78p 495
17/04/2003 13,708.78p 13,708.78p 13,708.78p 13,708.78p 35
16/04/2003 13,708.78p 13,708.78p 13,708.78p 13,708.78p 126
15/04/2003 13,708.78p 13,708.78p 13,708.78p 13,708.78p 128
14/04/2003 13,708.78p 13,708.78p 13,708.78p 13,708.78p 99
11/04/2003 13,708.78p 13,708.78p 13,708.78p 13,708.78p 80
10/04/2003 13,708.78p 13,708.78p 13,708.78p 13,708.78p 5
09/04/2003 13,708.78p 13,708.78p 13,708.78p 13,708.78p 130
08/04/2003 13,708.78p 13,708.78p 13,708.78p 13,708.78p 207
07/04/2003 13,949.28p 13,949.28p 13,708.78p 13,708.78p 430
04/04/2003 13,949.28p 13,949.28p 13,949.28p 13,949.28p 28
03/04/2003 13,949.28p 13,949.28p 13,949.28p 13,949.28p 34
02/04/2003 13,227.77p 13,949.28p 13,227.77p 13,949.28p 254
01/04/2003 12,265.75p 13,227.77p 12,265.75p 13,227.77p 723
31/03/2003 12,025.24p 12,025.24p 12,025.24p 12,025.24p 212
28/03/2003 11,784.74p 11,784.74p 11,784.74p 11,784.74p 29
27/03/2003 11,784.74p 11,784.74p 11,784.74p 11,784.74p 5
26/03/2003 11,784.74p 11,784.74p 11,784.74p 11,784.74p 0
25/03/2003 11,784.74p 11,784.74p 11,784.74p 11,784.74p 140
24/03/2003 11,784.74p 11,784.74p 11,784.74p 11,784.74p 32
21/03/2003 11,784.74p 11,784.74p 11,784.74p 11,784.74p 48
20/03/2003 11,784.74p 11,784.74p 11,784.74p 11,784.74p 15
19/03/2003 11,784.74p 11,784.74p 11,784.74p 11,784.74p 18
18/03/2003 11,784.74p 11,784.74p 11,784.74p 11,784.74p 57

*Close Price adjusted for both dividends and splits