Sportech (SPO) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
11/08/2020 147.00p 164.28p 147.00p 161.50p 2647
10/08/2020 160.00p 160.00p 149.50p 149.50p 3372
07/08/2020 150.00p 155.00p 150.00p 155.00p 84
06/08/2020 159.50p 159.50p 155.00p 155.00p 16
05/08/2020 160.00p 159.40p 155.00p 155.00p 9
04/08/2020 160.00p 160.00p 155.00p 155.00p 4
03/08/2020 159.50p 159.50p 155.00p 155.00p 11
31/07/2020 159.50p 159.50p 155.00p 155.00p 1
30/07/2020 164.50p 164.50p 155.00p 155.00p 1001
29/07/2020 152.50p 157.50p 150.00p 157.50p 166
28/07/2020 164.50p 164.50p 152.50p 158.75p 3
27/07/2020 153.00p 158.50p 153.00p 158.50p 10
24/07/2020 153.50p 161.50p 153.50p 161.50p 10
23/07/2020 155.50p 161.50p 155.50p 161.50p 3780
22/07/2020 155.00p 165.73p 155.00p 162.50p 5028
21/07/2020 163.00p 163.51p 155.00p 162.50p 8500
20/07/2020 180.00p 170.50p 163.73p 170.50p 94
17/07/2020 180.00p 180.00p 165.00p 166.25p 3155
16/07/2020 171.00p 172.50p 170.00p 172.50p 3000
15/07/2020 170.00p 178.50p 170.00p 178.50p 14
14/07/2020 188.00p 188.00p 173.00p 178.25p 2549
13/07/2020 173.00p 180.50p 173.00p 180.50p 1
10/07/2020 188.50p 188.50p 173.50p 173.50p 1506
09/07/2020 174.00p 187.00p 174.00p 180.75p 12
08/07/2020 188.50p 188.50p 174.00p 181.50p 41
07/07/2020 176.00p 181.50p 181.50p 181.50p 0
06/07/2020 176.00p 190.50p 176.00p 181.50p 309
03/07/2020 190.50p 190.50p 176.72p 183.00p 314
02/07/2020 190.50p 190.50p 175.34p 183.00p 11819
01/07/2020 192.50p 192.50p 180.00p 186.25p 106
30/06/2020 180.00p 188.44p 180.00p 186.25p 408
29/06/2020 193.00p 193.00p 181.00p 186.25p 7782
26/06/2020 175.50p 192.50p 175.50p 186.00p 2446
25/06/2020 189.50p 189.50p 175.00p 182.75p 34
24/06/2020 189.50p 189.50p 175.00p 182.75p 64
23/06/2020 189.50p 189.50p 175.00p 182.50p 73
22/06/2020 189.50p 189.50p 182.50p 182.50p 14
19/06/2020 189.50p 189.50p 175.00p 182.25p 70
18/06/2020 175.00p 182.50p 175.00p 182.50p 1008
17/06/2020 190.00p 190.00p 182.50p 182.50p 13
16/06/2020 189.50p 189.50p 175.00p 182.50p 1190
15/06/2020 190.00p 190.00p 175.50p 182.50p 570
12/06/2020 175.00p 182.50p 175.00p 182.50p 4076
11/06/2020 189.50p 189.50p 176.50p 182.00p 9481
10/06/2020 185.50p 185.50p 175.50p 179.50p 1154
09/06/2020 187.50p 187.50p 175.50p 176.50p 5359
08/06/2020 179.50p 187.50p 170.80p 180.50p 5337
05/06/2020 179.50p 179.50p 170.10p 175.00p 1152
04/06/2020 185.00p 190.00p 169.75p 176.00p 16751
03/06/2020 204.00p 204.00p 185.00p 188.00p 5753
02/06/2020 190.00p 201.00p 189.50p 196.00p 71718
01/06/2020 188.50p 189.50p 175.50p 182.50p 4122
29/05/2020 180.00p 190.00p 170.00p 182.50p 17197
28/05/2020 159.50p 180.00p 155.00p 174.00p 8032
27/05/2020 152.00p 160.00p 150.00p 155.00p 809
26/05/2020 160.00p 160.00p 148.75p 160.00p 810
22/05/2020 161.00p 164.50p 148.00p 157.50p 1563
21/05/2020 163.00p 163.00p 155.25p 155.25p 49
20/05/2020 150.00p 162.50p 150.00p 157.25p 1001
19/05/2020 162.50p 162.50p 155.50p 155.50p 7
18/05/2020 162.50p 162.50p 148.00p 156.50p 2081
15/05/2020 150.50p 156.50p 150.50p 156.50p 1142
14/05/2020 159.50p 159.50p 150.95p 154.75p 2282
13/05/2020 165.00p 168.50p 165.00p 168.50p 100
12/05/2020 176.50p 176.75p 165.00p 171.25p 993
11/05/2020 165.00p 171.81p 165.00p 171.50p 4327
07/05/2020 177.50p 177.50p 167.25p 167.25p 175
06/05/2020 177.50p 171.50p 171.50p 171.50p 0
05/05/2020 177.50p 177.50p 171.00p 171.50p 1320
04/05/2020 177.50p 171.25p 171.25p 171.25p 0
01/05/2020 177.50p 177.50p 171.25p 171.25p 370
30/04/2020 166.00p 172.50p 171.50p 171.50p 154
29/04/2020 166.00p 180.00p 166.00p 172.25p 422
28/04/2020 179.50p 172.86p 172.75p 172.75p 1157
27/04/2020 179.50p 174.40p 173.00p 173.00p 281
24/04/2020 179.50p 173.00p 173.00p 173.00p 0
23/04/2020 179.50p 179.50p 173.00p 173.00p 500
22/04/2020 170.00p 172.75p 171.75p 172.75p 0
21/04/2020 170.00p 171.75p 170.00p 171.75p 1338
20/04/2020 178.50p 194.00p 175.00p 175.00p 22300
17/04/2020 160.50p 190.00p 160.00p 187.50p 12204
16/04/2020 160.50p 160.50p 150.50p 155.00p 4600
15/04/2020 160.00p 160.00p 155.25p 155.25p 500
14/04/2020 164.50p 164.93p 162.75p 162.75p 1000
09/04/2020 164.50p 162.50p 161.23p 162.50p 3081
08/04/2020 164.50p 165.00p 160.25p 160.25p 3500
07/04/2020 159.50p 160.00p 157.20p 160.00p 8042
06/04/2020 150.00p 152.25p 146.15p 152.25p 261
03/04/2020 150.00p 154.60p 150.00p 150.00p 37
02/04/2020 150.00p 150.00p 140.50p 150.00p 691
01/04/2020 150.50p 150.00p 150.00p 150.00p 0
31/03/2020 150.50p 150.00p 141.50p 150.00p 120
30/03/2020 150.50p 152.50p 150.00p 150.00p 0
27/03/2020 150.50p 155.00p 150.00p 152.50p 7598
26/03/2020 150.00p 155.00p 132.40p 155.00p 7537
25/03/2020 130.00p 145.00p 129.50p 140.25p 19657
24/03/2020 120.00p 140.00p 120.00p 140.00p 9000
23/03/2020 110.00p 110.30p 100.25p 110.00p 16137
20/03/2020 111.00p 111.00p 111.00p 111.00p 4000
19/03/2020 139.50p 139.50p 124.50p 124.50p 1150
18/03/2020 120.00p 130.00p 116.40p 120.00p 12524
17/03/2020 204.00p 208.00p 195.50p 195.50p 3779
16/03/2020 240.00p 240.00p 200.00p 204.50p 132132
13/03/2020 250.00p 250.00p 245.00p 248.00p 6287
12/03/2020 251.00p 252.90p 242.80p 252.00p 3128
11/03/2020 252.00p 260.50p 253.80p 260.50p 21505
10/03/2020 252.00p 258.30p 251.80p 256.00p 3427
09/03/2020 259.00p 260.00p 255.00p 255.00p 2258
06/03/2020 288.00p 288.00p 257.00p 260.50p 16301
05/03/2020 290.00p 295.76p 286.00p 291.00p 12939
04/03/2020 285.00p 294.50p 290.50p 294.50p 0
03/03/2020 285.00p 290.50p 285.00p 290.50p 0
02/03/2020 285.00p 290.76p 285.00p 285.00p 2
28/02/2020 295.00p 295.00p 278.95p 287.50p 37526
27/02/2020 310.00p 310.00p 298.00p 300.50p 6672
26/02/2020 308.00p 316.50p 307.10p 316.50p 524
25/02/2020 308.00p 308.00p 305.00p 307.50p 746
24/02/2020 310.00p 318.00p 309.28p 318.00p 1
21/02/2020 310.00p 317.50p 307.50p 317.50p 0
20/02/2020 310.00p 310.00p 307.50p 307.50p 6600
19/02/2020 306.00p 310.00p 308.90p 310.00p 51
18/02/2020 306.00p 313.50p 308.50p 313.50p 275
17/02/2020 306.00p 313.35p 310.90p 313.00p 1240
14/02/2020 306.00p 317.00p 306.00p 317.00p 2500
13/02/2020 319.00p 329.00p 309.00p 309.00p 18306
12/02/2020 310.00p 312.00p 308.64p 312.00p 203
11/02/2020 310.00p 310.80p 308.00p 308.00p 656
10/02/2020 310.00p 313.00p 310.80p 313.00p 350
07/02/2020 310.00p 313.30p 308.00p 308.00p 5638
06/02/2020 310.00p 319.00p 306.00p 311.00p 3654
05/02/2020 310.00p 313.00p 310.00p 313.00p 1113
04/02/2020 314.00p 314.00p 310.80p 314.00p 344
03/02/2020 314.00p 315.00p 310.60p 315.00p 47
31/01/2020 314.00p 320.00p 308.00p 320.00p 16961
30/01/2020 314.00p 314.00p 308.60p 314.00p 16
29/01/2020 314.00p 320.00p 306.00p 313.50p 18033
28/01/2020 316.00p 317.95p 314.00p 316.00p 6125
27/01/2020 320.00p 320.00p 315.00p 316.00p 5153
24/01/2020 320.00p 326.00p 318.65p 326.00p 50
23/01/2020 320.00p 325.00p 324.00p 324.00p 0
22/01/2020 320.00p 325.00p 318.00p 325.00p 780
21/01/2020 320.00p 320.00p 307.50p 320.00p 25750
20/01/2020 310.00p 323.00p 320.00p 323.00p 1034
17/01/2020 310.00p 325.00p 325.00p 325.00p 0
16/01/2020 310.00p 325.00p 325.00p 325.00p 0
15/01/2020 310.00p 325.00p 325.00p 325.00p 0
14/01/2020 310.00p 325.00p 320.00p 325.00p 830
13/01/2020 310.00p 327.50p 310.00p 327.50p 66
10/01/2020 317.00p 325.00p 320.50p 325.00p 20
09/01/2020 317.00p 325.00p 320.50p 325.00p 33
08/01/2020 317.00p 326.03p 325.00p 325.00p 175
07/01/2020 317.00p 325.00p 320.00p 325.00p 210
06/01/2020 317.00p 323.50p 317.00p 323.50p 150
03/01/2020 320.00p 323.50p 320.00p 323.50p 8305
02/01/2020 320.00p 326.03p 317.00p 325.00p 8558
31/12/2019 318.00p 327.50p 324.00p 327.50p 0
30/12/2019 318.00p 324.00p 315.70p 324.00p 3
27/12/2019 318.00p 322.50p 322.00p 322.50p 0
24/12/2019 318.00p 322.50p 322.00p 322.00p 0
23/12/2019 318.00p 323.00p 315.00p 322.50p 4441
20/12/2019 318.00p 324.00p 321.00p 324.00p 0
19/12/2019 318.00p 321.00p 320.50p 321.00p 0
18/12/2019 318.00p 320.50p 318.00p 320.50p 3811
17/12/2019 320.00p 324.00p 318.00p 324.00p 3962
16/12/2019 320.00p 325.00p 320.00p 325.00p 1193
13/12/2019 320.00p 326.66p 322.50p 325.00p 1349
12/12/2019 320.00p 325.50p 316.00p 325.50p 2980
11/12/2019 320.00p 323.00p 320.00p 323.00p 1000
10/12/2019 320.00p 328.00p 323.00p 328.00p 0
09/12/2019 320.00p 323.00p 318.00p 323.00p 2000
06/12/2019 319.00p 323.00p 320.45p 323.00p 43
05/12/2019 319.00p 323.00p 318.00p 323.00p 1649
04/12/2019 330.00p 330.00p 320.00p 325.00p 3000
03/12/2019 321.00p 327.00p 324.95p 327.00p 1222
02/12/2019 321.00p 325.00p 320.00p 325.00p 2556
29/11/2019 323.00p 325.00p 322.00p 325.00p 1453
28/11/2019 323.00p 326.00p 325.10p 326.00p 302
27/11/2019 323.00p 326.00p 326.00p 326.00p 0
26/11/2019 323.00p 326.00p 323.00p 326.00p 2422
25/11/2019 344.00p 344.00p 320.00p 326.00p 31318
22/11/2019 329.00p 328.00p 328.00p 328.00p 0
21/11/2019 329.00p 328.00p 325.00p 328.00p 0
20/11/2019 329.00p 329.00p 325.00p 325.00p 1181
19/11/2019 330.00p 330.00p 326.30p 328.00p 1696
18/11/2019 327.00p 328.00p 327.00p 328.00p 3000
15/11/2019 330.00p 330.00p 328.50p 328.50p 0
14/11/2019 330.00p 332.00p 330.00p 330.00p 95765
13/11/2019 333.00p 335.00p 330.90p 335.00p 1381
12/11/2019 330.00p 334.82p 330.00p 333.50p 1000
11/11/2019 337.00p 345.06p 327.10p 328.50p 7254
08/11/2019 348.00p 347.50p 343.00p 343.00p 0
07/11/2019 348.00p 349.00p 346.40p 347.50p 14750
06/11/2019 336.00p 350.00p 334.10p 340.00p 19488
05/11/2019 325.00p 328.00p 325.00p 328.00p 286
04/11/2019 334.00p 334.00p 320.00p 320.00p 7385
01/11/2019 330.00p 330.00p 327.50p 327.50p 2500
31/10/2019 320.60p 324.00p 322.00p 324.00p 0
30/10/2019 320.60p 322.00p 320.60p 322.00p 67
29/10/2019 330.00p 331.00p 320.00p 320.00p 10578
28/10/2019 331.00p 333.80p 320.00p 322.00p 6851

*Close Price adjusted for both dividends and splits