Sportech (SPO) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
27/05/2021 290.00p 298.00p 295.50p 296.00p 293
26/05/2021 290.00p 298.00p 288.00p 297.00p 387
25/05/2021 290.00p 297.00p 295.20p 297.00p 100
24/05/2021 290.00p 302.00p 290.00p 298.00p 6
21/05/2021 304.00p 300.00p 300.00p 300.00p 0
20/05/2021 304.00p 304.00p 288.00p 300.00p 618478
19/05/2021 304.00p 304.00p 294.00p 300.00p 1006002
18/05/2021 288.00p 292.00p 288.00p 292.00p 35
17/05/2021 288.00p 296.00p 291.50p 296.00p 723
14/05/2021 288.00p 296.00p 288.00p 296.00p 44
13/05/2021 288.00p 286.00p 286.00p 286.00p 0
12/05/2021 288.00p 291.50p 286.00p 286.00p 2865
11/05/2021 288.00p 293.60p 288.00p 290.00p 733
10/05/2021 292.00p 299.00p 290.00p 298.00p 6454
07/05/2021 292.00p 308.00p 292.00p 295.00p 36546
06/05/2021 310.00p 296.00p 290.04p 292.00p 7111
05/05/2021 310.00p 310.00p 292.00p 295.00p 11990
04/05/2021 300.00p 305.32p 292.56p 295.00p 16321
30/04/2021 298.00p 298.00p 290.00p 294.00p 20436
29/04/2021 292.00p 308.00p 292.00p 300.00p 198
28/04/2021 292.00p 300.00p 288.00p 300.00p 4722
27/04/2021 298.00p 300.00p 284.00p 300.00p 6672
26/04/2021 290.00p 295.80p 284.56p 290.00p 651
23/04/2021 290.00p 298.00p 290.00p 290.00p 1188
22/04/2021 290.00p 298.00p 290.00p 290.00p 2036
21/04/2021 292.00p 295.90p 291.00p 291.00p 2991
20/04/2021 292.00p 296.00p 290.00p 295.00p 10914
19/04/2021 292.00p 298.00p 292.00p 295.00p 19572
16/04/2021 292.00p 300.00p 290.00p 295.00p 18461
15/04/2021 292.00p 298.00p 292.00p 295.00p 7060
14/04/2021 298.00p 300.00p 292.00p 295.00p 10603
13/04/2021 298.00p 300.00p 292.00p 294.00p 9011
12/04/2021 298.00p 298.00p 290.00p 292.00p 50793
09/04/2021 298.00p 300.00p 290.00p 290.00p 33665
08/04/2021 300.00p 300.00p 292.00p 297.00p 5666
07/04/2021 298.00p 298.00p 288.30p 298.00p 13223
06/04/2021 278.00p 301.44p 272.00p 298.00p 69074
01/04/2021 266.00p 276.00p 263.76p 268.00p 30098
31/03/2021 272.00p 279.00p 266.00p 268.50p 14392
30/03/2021 270.00p 271.60p 266.00p 267.00p 717
29/03/2021 270.00p 271.70p 266.00p 270.00p 16681
26/03/2021 270.00p 279.00p 263.00p 269.50p 11928
25/03/2021 259.00p 269.00p 259.00p 265.00p 17665
24/03/2021 260.00p 270.00p 253.98p 263.00p 113885
23/03/2021 265.00p 265.00p 250.00p 260.50p 455765
22/03/2021 266.00p 268.00p 263.00p 268.00p 53684
19/03/2021 264.00p 270.00p 262.80p 267.50p 83332
18/03/2021 266.00p 266.00p 262.80p 263.50p 27268
17/03/2021 270.00p 270.00p 263.00p 264.00p 19648
16/03/2021 266.00p 270.00p 263.00p 266.50p 31745
15/03/2021 270.00p 275.00p 267.00p 269.50p 14226
12/03/2021 270.00p 270.00p 270.00p 270.00p 4110
11/03/2021 274.00p 274.00p 265.00p 268.00p 11795
10/03/2021 268.00p 269.00p 263.00p 267.50p 24790
09/03/2021 267.00p 274.00p 263.00p 269.00p 1067
08/03/2021 266.00p 269.00p 260.00p 268.00p 29390
05/03/2021 267.00p 274.00p 260.00p 266.00p 7578
04/03/2021 264.00p 267.40p 257.40p 265.50p 17872
03/03/2021 284.00p 290.00p 256.00p 265.00p 201398
02/03/2021 305.00p 305.00p 300.00p 300.00p 591
01/03/2021 295.00p 304.00p 295.00p 300.50p 10886
26/02/2021 299.00p 299.00p 295.04p 297.50p 2618
25/02/2021 295.00p 302.53p 296.50p 300.00p 6484
24/02/2021 295.00p 301.00p 295.00p 298.50p 6409
23/02/2021 295.00p 319.00p 285.00p 296.00p 58714
22/02/2021 300.00p 319.00p 291.32p 297.50p 20875
19/02/2021 301.00p 320.00p 297.31p 303.00p 111948
18/02/2021 299.00p 309.00p 308.00p 309.00p 5000
17/02/2021 299.00p 320.00p 297.24p 308.00p 5298
16/02/2021 301.00p 311.00p 302.00p 311.00p 8
15/02/2021 301.00p 313.00p 301.00p 312.50p 951
12/02/2021 311.00p 319.00p 310.00p 313.50p 6056
11/02/2021 315.00p 315.00p 303.00p 312.00p 4111
10/02/2021 314.00p 319.00p 301.00p 305.50p 3702
09/02/2021 315.00p 320.00p 306.00p 310.50p 12688
08/02/2021 310.00p 320.00p 300.00p 307.50p 27668
05/02/2021 289.00p 310.00p 275.00p 300.50p 50588
04/02/2021 289.00p 290.00p 265.00p 280.00p 9707
03/02/2021 281.00p 279.50p 278.00p 279.50p 0
02/02/2021 281.00p 289.00p 274.00p 278.00p 8279
01/02/2021 284.00p 289.00p 280.00p 282.50p 22520
29/01/2021 280.00p 280.00p 274.00p 276.00p 14430
28/01/2021 265.00p 270.00p 264.00p 267.00p 31760
27/01/2021 265.00p 280.00p 260.00p 270.00p 10167
26/01/2021 265.00p 275.00p 274.50p 274.50p 25
25/01/2021 265.00p 285.00p 265.00p 276.00p 38022
22/01/2021 265.00p 274.00p 264.10p 274.00p 2473
21/01/2021 265.00p 285.00p 261.00p 270.00p 2592
20/01/2021 265.00p 285.00p 265.00p 265.00p 23564
19/01/2021 265.00p 270.00p 264.00p 270.00p 17779
18/01/2021 265.00p 269.00p 263.24p 266.50p 3897
15/01/2021 264.00p 267.50p 263.88p 266.50p 407
14/01/2021 256.00p 270.00p 256.00p 267.50p 286
13/01/2021 265.00p 270.00p 264.00p 266.50p 3773
12/01/2021 264.00p 269.00p 261.00p 266.00p 256
11/01/2021 264.00p 271.32p 256.00p 267.50p 28757
08/01/2021 266.00p 275.00p 266.00p 268.00p 4585
07/01/2021 266.00p 269.66p 265.20p 269.00p 16462
06/01/2021 267.00p 269.66p 265.00p 266.50p 22864
05/01/2021 264.00p 270.00p 255.00p 268.50p 42583
04/01/2021 267.00p 273.00p 264.00p 265.50p 26147
31/12/2020 266.00p 284.00p 266.00p 275.00p 17734
30/12/2020 265.00p 285.00p 265.00p 270.00p 1123
29/12/2020 268.00p 284.00p 265.95p 272.50p 7478
24/12/2020 266.00p 284.00p 265.00p 267.00p 42953
23/12/2020 271.00p 271.00p 254.94p 264.50p 8189
22/12/2020 271.00p 270.00p 262.00p 266.00p 10370
21/12/2020 271.00p 272.00p 255.00p 266.00p 14424
18/12/2020 260.00p 285.00p 252.00p 285.00p 67186
17/12/2020 286.00p 289.50p 285.00p 289.50p 7649
16/12/2020 286.00p 300.00p 282.00p 286.50p 852
15/12/2020 286.00p 300.00p 285.00p 289.50p 1117
14/12/2020 285.00p 300.00p 285.00p 288.00p 743
11/12/2020 290.00p 290.00p 281.00p 286.00p 1008
10/12/2020 290.00p 300.00p 280.00p 290.00p 2958
09/12/2020 290.00p 292.50p 280.00p 287.00p 25543
08/12/2020 290.00p 294.00p 290.00p 294.00p 779
07/12/2020 290.00p 305.00p 290.00p 293.00p 5232
04/12/2020 289.00p 304.00p 288.00p 292.50p 15957
03/12/2020 288.00p 300.00p 274.70p 294.00p 89441
02/12/2020 283.00p 290.00p 273.70p 275.00p 92451
01/12/2020 284.00p 287.00p 280.00p 285.50p 60325
30/11/2020 279.00p 307.00p 273.00p 282.50p 38871
27/11/2020 272.00p 274.80p 272.00p 274.00p 657
26/11/2020 272.00p 275.00p 272.00p 274.00p 909
25/11/2020 279.00p 279.00p 270.00p 274.00p 3019
24/11/2020 279.00p 280.00p 272.00p 274.00p 3743
23/11/2020 279.00p 279.00p 270.00p 272.50p 55941
20/11/2020 279.00p 279.00p 268.00p 268.00p 2596
19/11/2020 268.00p 268.00p 264.00p 265.00p 5936
18/11/2020 265.00p 267.00p 260.00p 265.00p 72936
17/11/2020 270.00p 280.00p 260.00p 263.00p 94316
16/11/2020 269.00p 263.20p 258.00p 258.00p 1316
13/11/2020 269.00p 270.00p 252.00p 261.00p 2133
12/11/2020 269.00p 265.00p 252.00p 258.50p 1625
11/11/2020 269.00p 270.00p 252.00p 262.00p 13194
10/11/2020 260.00p 270.00p 260.00p 260.00p 9354
09/11/2020 270.00p 289.00p 245.00p 254.50p 41553
06/11/2020 270.00p 290.00p 256.00p 262.00p 118399
05/11/2020 210.00p 220.00p 191.00p 207.50p 31850
04/11/2020 188.00p 210.00p 179.00p 200.25p 23455
03/11/2020 177.50p 184.75p 178.20p 181.75p 10565
02/11/2020 177.50p 188.00p 165.00p 184.00p 49718
30/10/2020 179.00p 187.50p 176.00p 177.00p 30414
29/10/2020 176.00p 178.25p 171.25p 178.25p 15872
28/10/2020 178.50p 181.20p 174.00p 177.00p 44644
27/10/2020 180.00p 187.50p 177.59p 180.00p 5221
26/10/2020 180.00p 188.00p 176.75p 181.25p 1091
23/10/2020 180.00p 180.04p 172.00p 178.75p 18927
22/10/2020 165.00p 175.30p 174.00p 174.50p 16364
21/10/2020 165.00p 179.50p 165.00p 175.00p 10965
20/10/2020 175.00p 172.69p 171.25p 171.25p 5029
19/10/2020 175.00p 178.00p 164.50p 168.00p 8581
16/10/2020 177.00p 177.72p 172.00p 177.00p 1376
15/10/2020 177.00p 178.03p 170.00p 172.50p 10420
14/10/2020 180.00p 187.00p 177.00p 182.00p 2134
13/10/2020 180.00p 180.00p 172.50p 176.25p 607
12/10/2020 181.50p 187.00p 172.00p 181.00p 103948
09/10/2020 171.00p 177.80p 170.00p 176.50p 53163
08/10/2020 170.00p 179.50p 170.00p 171.00p 77009
07/10/2020 182.00p 182.00p 170.00p 171.50p 1323
06/10/2020 170.00p 176.50p 167.50p 173.75p 4722
05/10/2020 176.00p 176.00p 167.00p 171.50p 5695
02/10/2020 180.00p 175.77p 166.50p 172.25p 14532
01/10/2020 180.00p 182.00p 167.50p 169.75p 33150
30/09/2020 156.00p 180.50p 156.00p 177.50p 60578
29/09/2020 160.00p 162.50p 151.00p 156.75p 35192
28/09/2020 149.00p 162.00p 149.00p 152.25p 56420
25/09/2020 158.50p 162.50p 150.50p 158.75p 41202
24/09/2020 154.00p 162.50p 145.00p 148.25p 35240
23/09/2020 132.00p 162.50p 121.94p 158.25p 612367
22/09/2020 120.00p 134.50p 118.00p 132.00p 1166269
21/09/2020 113.50p 124.50p 113.00p 117.25p 115828
18/09/2020 113.00p 117.50p 113.00p 114.00p 118765
17/09/2020 115.00p 120.00p 113.00p 114.75p 35412
16/09/2020 120.00p 125.50p 110.00p 120.75p 27461
15/09/2020 119.50p 119.50p 110.00p 114.75p 23827
14/09/2020 115.50p 124.90p 108.00p 111.00p 92249
11/09/2020 128.00p 129.00p 115.50p 122.00p 6614
10/09/2020 140.00p 140.00p 120.00p 123.75p 58199
09/09/2020 147.00p 159.50p 142.00p 142.50p 3144
08/09/2020 149.50p 150.00p 150.00p 150.00p 0
07/09/2020 149.50p 150.00p 150.00p 150.00p 0
04/09/2020 149.50p 150.00p 150.00p 150.00p 0
03/09/2020 149.50p 150.00p 150.00p 150.00p 0
02/09/2020 149.50p 150.00p 147.00p 150.00p 520
01/09/2020 149.50p 151.00p 151.00p 151.00p 0
28/08/2020 149.50p 151.00p 148.70p 151.00p 337
27/08/2020 149.50p 151.00p 151.00p 151.00p 0
26/08/2020 149.50p 151.00p 151.00p 151.00p 0
25/08/2020 149.50p 160.00p 148.00p 151.00p 1258
24/08/2020 160.00p 156.40p 151.00p 151.00p 925
21/08/2020 160.00p 151.00p 151.00p 151.00p 0
20/08/2020 160.00p 151.00p 150.00p 151.00p 0
19/08/2020 160.00p 151.00p 150.00p 150.00p 0
18/08/2020 160.00p 156.40p 151.00p 151.00p 250
17/08/2020 160.00p 160.00p 153.00p 153.00p 460
14/08/2020 155.00p 159.50p 148.00p 154.00p 3166
13/08/2020 168.00p 168.00p 150.50p 159.00p 17
12/08/2020 168.00p 168.00p 161.50p 161.50p 4

*Close Price adjusted for both dividends and splits