Sportech (SPO) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
10/03/2022 332.00p 335.00p 330.00p 335.00p 63
09/03/2022 332.00p 333.00p 326.50p 333.00p 481
08/03/2022 332.00p 334.50p 323.00p 333.00p 11807
07/03/2022 332.00p 333.00p 320.72p 333.00p 320843
04/03/2022 332.00p 336.00p 318.00p 325.00p 5164
03/03/2022 336.00p 344.00p 336.00p 344.00p 958
02/03/2022 340.00p 352.00p 332.00p 344.00p 3006
01/03/2022 342.00p 358.00p 340.00p 345.00p 7954
28/02/2022 350.00p 351.00p 344.70p 351.00p 200
25/02/2022 350.00p 350.00p 340.00p 350.00p 304
24/02/2022 350.00p 352.70p 325.00p 342.00p 40892
23/02/2022 362.00p 362.00p 362.00p 362.00p 0
22/02/2022 362.00p 362.00p 362.00p 362.00p 0
21/02/2022 362.00p 362.00p 360.00p 362.00p 2708
18/02/2022 378.00p 368.95p 365.00p 365.00p 100
17/02/2022 378.00p 371.00p 371.00p 371.00p 0
16/02/2022 378.00p 371.00p 362.00p 371.00p 47
15/02/2022 378.00p 371.00p 362.00p 368.00p 6179
14/02/2022 378.00p 378.00p 362.00p 371.00p 2625
11/02/2022 366.00p 371.00p 362.00p 371.00p 2193
10/02/2022 370.00p 382.00p 363.00p 370.00p 4180
09/02/2022 358.00p 377.40p 373.14p 377.00p 5000
08/02/2022 358.00p 368.00p 359.11p 368.00p 4
07/02/2022 358.00p 368.00p 368.00p 368.00p 0
04/02/2022 358.00p 368.00p 358.00p 368.00p 200
03/02/2022 374.00p 368.00p 359.11p 368.00p 30
02/02/2022 374.00p 376.00p 360.00p 369.00p 11423
01/02/2022 374.00p 374.00p 358.72p 368.00p 588
31/01/2022 358.00p 364.00p 358.00p 364.00p 5425
28/01/2022 362.00p 368.00p 360.56p 368.00p 17
27/01/2022 362.00p 368.00p 361.00p 368.00p 0
26/01/2022 362.00p 364.90p 361.00p 361.00p 125
25/01/2022 362.00p 362.32p 356.50p 361.00p 4100
24/01/2022 380.00p 381.11p 362.00p 371.00p 11871
21/01/2022 380.00p 390.00p 380.00p 390.00p 3988
20/01/2022 400.00p 400.00p 384.40p 400.00p 6655
19/01/2022 400.00p 400.00p 400.00p 400.00p 56
18/01/2022 390.00p 390.00p 390.00p 390.00p 0
17/01/2022 390.00p 393.20p 390.00p 390.00p 509
14/01/2022 390.00p 395.30p 382.50p 390.00p 120833
13/01/2022 390.00p 396.68p 385.00p 390.00p 8008
12/01/2022 400.00p 400.00p 384.20p 400.00p 1827
11/01/2022 0.00p 390.50p 378.00p 388.00p 659
10/01/2022 386.00p 395.50p 376.00p 380.00p 9901
07/01/2022 392.00p 392.00p 391.00p 391.00p 190
06/01/2022 392.00p 396.00p 396.00p 396.00p 0
05/01/2022 392.00p 400.00p 386.00p 396.00p 4953
04/01/2022 392.00p 408.00p 390.00p 400.00p 16643
31/12/2021 372.00p 384.90p 372.00p 380.00p 4163
30/12/2021 372.00p 386.24p 373.76p 380.00p 14868
29/12/2021 372.00p 390.00p 370.00p 380.00p 3209
24/12/2021 372.00p 386.81p 364.00p 379.00p 18885
23/12/2021 364.00p 370.00p 346.00p 370.00p 31883
22/12/2021 354.00p 360.00p 353.00p 353.00p 5330
21/12/2021 354.00p 353.00p 343.80p 353.00p 158
20/12/2021 354.00p 353.00p 343.60p 353.00p 20200
17/12/2021 354.00p 354.00p 344.00p 345.00p 4719
16/12/2021 370.00p 370.00p 354.84p 362.00p 562
15/12/2021 370.00p 362.00p 354.80p 362.00p 515
14/12/2021 370.00p 370.00p 362.00p 362.00p 14
13/12/2021 368.00p 362.30p 362.00p 362.00p 150
10/12/2021 368.00p 370.00p 354.80p 370.00p 737
09/12/2021 368.00p 368.00p 362.00p 362.00p 3535
08/12/2021 368.00p 362.40p 356.10p 362.00p 151
07/12/2021 368.00p 368.00p 354.00p 357.00p 51012
06/12/2021 360.00p 368.00p 358.00p 365.00p 1601
03/12/2021 362.00p 367.00p 362.00p 366.00p 1134
02/12/2021 376.00p 369.25p 360.85p 367.00p 2310
01/12/2021 376.00p 376.00p 376.00p 376.00p 173
30/11/2021 362.00p 369.00p 357.60p 369.00p 2738
29/11/2021 362.00p 372.50p 362.00p 371.00p 54635
26/11/2021 378.00p 380.00p 362.00p 368.00p 6057
25/11/2021 370.00p 372.00p 367.50p 372.00p 83
24/11/2021 370.00p 372.00p 372.00p 372.00p 0
23/11/2021 370.00p 372.00p 367.50p 372.00p 17
22/11/2021 370.00p 372.60p 367.80p 370.00p 1150
19/11/2021 380.00p 380.00p 373.00p 373.00p 0
18/11/2021 380.00p 380.00p 373.00p 380.00p 4963
17/11/2021 366.00p 373.00p 366.00p 373.00p 60
16/11/2021 372.00p 380.00p 366.85p 369.00p 944
15/11/2021 376.00p 376.00p 362.00p 371.00p 14686
12/11/2021 374.00p 378.00p 363.60p 374.00p 7380
11/11/2021 380.00p 380.00p 351.76p 365.00p 19461
10/11/2021 370.00p 375.00p 375.00p 375.00p 0
09/11/2021 370.00p 375.00p 370.00p 375.00p 8489
08/11/2021 370.00p 380.00p 352.00p 380.00p 25716
05/11/2021 380.00p 380.00p 356.00p 363.00p 826124
04/11/2021 370.00p 370.00p 350.00p 350.00p 22217
03/11/2021 360.00p 370.00p 360.00p 360.00p 8301
02/11/2021 370.00p 374.00p 350.00p 367.00p 27348
01/11/2021 372.00p 390.00p 361.00p 361.00p 73727
29/10/2021 388.00p 390.00p 372.00p 380.00p 383
28/10/2021 388.00p 397.60p 370.10p 375.00p 26401
27/10/2021 380.00p 398.00p 380.00p 387.00p 81684
26/10/2021 376.00p 396.92p 372.00p 386.00p 4778
25/10/2021 390.00p 394.00p 378.00p 381.00p 1708
22/10/2021 370.00p 390.00p 355.00p 380.00p 21836
21/10/2021 380.00p 380.00p 362.00p 370.00p 7899
20/10/2021 370.00p 390.00p 370.00p 372.00p 644
19/10/2021 360.00p 365.00p 365.00p 365.00p 4016
18/10/2021 360.00p 390.00p 360.00p 375.00p 13716
15/10/2021 368.00p 381.00p 365.08p 368.00p 395
14/10/2021 370.00p 400.00p 365.08p 375.00p 8875969
13/10/2021 370.00p 380.00p 370.00p 380.00p 1313
12/10/2021 370.00p 380.00p 373.00p 380.00p 29
11/10/2021 370.00p 373.00p 370.00p 370.00p 357
08/10/2021 370.00p 380.00p 378.00p 380.00p 110
07/10/2021 370.00p 378.00p 370.00p 378.00p 18
06/10/2021 374.00p 380.00p 362.00p 375.00p 9430
05/10/2021 374.00p 380.00p 374.00p 380.00p 2359
04/10/2021 370.00p 384.50p 382.00p 382.00p 198
01/10/2021 370.00p 383.00p 373.50p 382.00p 8062
30/09/2021 370.00p 373.00p 370.00p 370.00p 2841
29/09/2021 376.00p 380.00p 373.00p 380.00p 276
28/09/2021 376.00p 384.00p 360.00p 377.00p 19080
27/09/2021 380.00p 385.00p 380.00p 385.00p 7500
24/09/2021 370.00p 379.20p 376.10p 378.00p 10850
23/09/2021 370.00p 380.00p 370.00p 380.00p 157421
22/09/2021 382.00p 382.00p 360.00p 376.00p 14565
21/09/2021 378.00p 380.00p 370.00p 380.00p 7882
20/09/2021 380.00p 381.70p 380.00p 380.00p 1954
17/09/2021 384.00p 384.00p 376.00p 382.00p 416
16/09/2021 384.00p 384.00p 380.00p 380.00p 120
15/09/2021 382.00p 382.00p 380.00p 380.00p 12446
14/09/2021 384.00p 384.00p 384.00p 384.00p 21858
13/09/2021 382.00p 386.00p 382.00p 386.00p 9011
10/09/2021 386.00p 389.16p 386.16p 388.00p 767
09/09/2021 386.00p 387.00p 386.00p 386.00p 5649
08/09/2021 400.00p 389.40p 388.00p 388.00p 650
07/09/2021 400.00p 400.00p 386.00p 388.00p 2330
06/09/2021 390.00p 399.30p 388.10p 393.00p 2594
03/09/2021 390.00p 392.00p 384.00p 388.00p 129747
02/09/2021 392.00p 398.00p 390.00p 393.00p 7692
01/09/2021 390.00p 400.00p 390.00p 400.00p 1321
31/08/2021 390.00p 394.16p 390.00p 393.00p 3866
27/08/2021 390.00p 394.00p 390.00p 394.00p 3375
26/08/2021 390.00p 396.32p 391.60p 395.00p 839
25/08/2021 390.00p 395.00p 390.00p 395.00p 2
24/08/2021 390.00p 418.00p 390.00p 390.00p 2956
23/08/2021 392.00p 407.50p 390.00p 392.00p 2359
20/08/2021 410.00p 410.10p 396.00p 396.00p 5660
19/08/2021 400.00p 410.00p 392.00p 400.00p 26700
18/08/2021 398.00p 403.20p 395.00p 395.00p 36143
17/08/2021 390.00p 400.04p 390.00p 397.00p 112461
16/08/2021 394.00p 414.16p 390.00p 400.00p 49223
13/08/2021 350.00p 404.00p 350.00p 402.00p 258269
12/08/2021 344.00p 357.00p 344.00p 350.00p 50681
11/08/2021 358.00p 358.00p 340.00p 350.00p 14607
10/08/2021 350.00p 360.00p 342.00p 351.00p 46569
09/08/2021 340.00p 350.00p 336.39p 350.00p 108076
06/08/2021 324.00p 360.00p 324.00p 348.00p 391635
05/08/2021 300.00p 320.00p 305.52p 312.00p 10592
04/08/2021 300.00p 315.30p 290.00p 311.00p 49116
03/08/2021 292.00p 300.00p 284.88p 300.00p 4757
02/08/2021 300.00p 300.00p 291.60p 300.00p 1282
30/07/2021 300.00p 300.00p 290.00p 290.00p 252
29/07/2021 300.00p 295.00p 290.00p 295.00p 0
28/07/2021 300.00p 300.00p 290.00p 290.00p 5051
27/07/2021 288.00p 294.00p 289.92p 294.00p 50
26/07/2021 288.00p 294.00p 281.28p 294.00p 3154
23/07/2021 290.00p 290.08p 280.00p 290.00p 3147
22/07/2021 284.00p 296.00p 295.00p 295.00p 4
21/07/2021 284.00p 293.00p 286.72p 293.00p 7527
20/07/2021 284.00p 292.00p 284.00p 292.00p 1811
19/07/2021 284.00p 298.00p 282.00p 286.00p 3320
16/07/2021 290.00p 300.00p 286.12p 300.00p 8535
15/07/2021 284.00p 298.00p 284.00p 294.00p 1051
14/07/2021 286.00p 289.00p 286.00p 286.00p 428
13/07/2021 288.00p 292.00p 284.00p 292.00p 13430
12/07/2021 294.00p 300.00p 272.00p 290.00p 19220
09/07/2021 296.00p 298.00p 296.00p 298.00p 2572
08/07/2021 302.00p 302.00p 296.00p 300.00p 26684
07/07/2021 300.00p 300.00p 296.00p 298.00p 10682
06/07/2021 292.00p 304.00p 292.75p 304.00p 32
05/07/2021 292.00p 303.00p 295.00p 303.00p 0
02/07/2021 292.00p 316.00p 292.64p 295.00p 2094
01/07/2021 292.00p 304.00p 294.00p 304.00p 2
30/06/2021 292.00p 308.00p 292.00p 292.00p 65
29/06/2021 298.00p 306.00p 292.00p 306.00p 184
28/06/2021 298.00p 307.00p 294.00p 307.00p 449
25/06/2021 292.00p 318.00p 292.00p 306.00p 728
24/06/2021 292.00p 318.00p 294.00p 307.00p 2501
23/06/2021 292.00p 306.00p 302.40p 305.00p 325
22/06/2021 292.00p 306.00p 292.00p 306.00p 2286
21/06/2021 310.00p 316.00p 294.50p 309.00p 334
18/06/2021 310.00p 307.00p 294.00p 297.00p 6122
17/06/2021 310.00p 300.00p 294.68p 300.00p 3000
16/06/2021 310.00p 300.00p 294.68p 300.00p 8464
15/06/2021 310.00p 300.00p 295.00p 300.00p 8700
14/06/2021 310.00p 310.00p 290.00p 300.00p 43
11/06/2021 300.00p 300.00p 298.00p 300.00p 150
10/06/2021 300.00p 302.30p 282.00p 292.00p 3772
09/06/2021 308.00p 310.00p 300.00p 306.00p 7167
08/06/2021 290.00p 304.90p 295.00p 300.00p 401
07/06/2021 290.00p 300.00p 287.00p 300.00p 1782
04/06/2021 290.00p 298.00p 286.00p 298.00p 18996
03/06/2021 290.00p 298.00p 290.00p 298.00p 1001
02/06/2021 290.00p 295.28p 290.00p 292.00p 3050
01/06/2021 300.00p 300.90p 295.00p 295.00p 5979
28/05/2021 290.00p 297.00p 287.00p 297.00p 10586

*Close Price adjusted for both dividends and splits