Sportech (SPO) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
14/06/2017 1,000.00p 1,000.00p 994.55p 997.50p 9937
13/06/2017 992.50p 1,005.00p 992.50p 997.50p 4960
12/06/2017 1,000.00p 1,000.00p 992.50p 995.00p 6412
09/06/2017 997.50p 997.50p 987.50p 990.00p 18162
08/06/2017 1,002.50p 1,002.50p 958.52p 995.00p 19697
07/06/2017 1,000.00p 1,001.25p 992.50p 997.50p 295229
06/06/2017 1,005.00p 1,005.00p 991.46p 995.00p 4868
05/06/2017 1,000.00p 1,000.00p 995.00p 995.00p 32665
02/06/2017 1,005.00p 1,005.00p 992.50p 1,000.00p 3849
01/06/2017 1,000.00p 1,000.00p 990.00p 995.00p 3708
31/05/2017 995.00p 1,005.00p 995.00p 998.75p 1222
30/05/2017 1,000.00p 1,000.00p 988.30p 990.00p 12171
26/05/2017 985.00p 987.50p 985.00p 987.50p 733
25/05/2017 990.00p 991.00p 980.00p 985.00p 3845
24/05/2017 990.00p 997.50p 989.56p 992.50p 3236
23/05/2017 987.50p 997.50p 980.00p 980.00p 1675
22/05/2017 970.00p 985.10p 970.00p 981.25p 3215
19/05/2017 952.50p 980.00p 952.50p 980.00p 3323
18/05/2017 922.50p 950.00p 920.00p 950.00p 8982
17/05/2017 940.00p 947.50p 911.00p 922.50p 25558
16/05/2017 942.50p 948.50p 930.00p 930.00p 46017
15/05/2017 965.00p 970.00p 936.30p 942.50p 13131
12/05/2017 990.00p 995.00p 965.00p 972.50p 7834
11/05/2017 1,005.00p 1,005.00p 985.00p 987.50p 17394
10/05/2017 1,010.00p 1,010.00p 990.00p 1,005.00p 9989
09/05/2017 1,007.50p 1,007.50p 1,000.90p 1,007.50p 3599
08/05/2017 1,015.00p 1,015.00p 990.00p 1,008.75p 2554
05/05/2017 1,012.50p 1,012.50p 1,005.00p 1,012.50p 1888
04/05/2017 1,010.00p 1,010.10p 1,005.00p 1,010.00p 3665
03/05/2017 1,010.00p 1,010.00p 1,005.00p 1,007.50p 5149
02/05/2017 1,020.00p 1,020.00p 1,003.60p 1,012.50p 5570
28/04/2017 1,020.00p 1,020.00p 1,005.00p 1,017.50p 11813
27/04/2017 1,027.50p 1,027.50p 1,012.50p 1,021.25p 2015
26/04/2017 1,017.50p 1,017.50p 1,010.00p 1,015.00p 8275
25/04/2017 1,005.00p 1,017.50p 1,005.00p 1,016.25p 3798
24/04/2017 1,010.00p 1,011.25p 1,007.50p 1,010.00p 101851
21/04/2017 1,012.50p 1,012.95p 1,009.70p 1,010.00p 7920
20/04/2017 1,020.00p 1,020.00p 1,010.00p 1,020.00p 4347
19/04/2017 1,015.00p 1,018.75p 1,010.00p 1,018.75p 8860
18/04/2017 1,015.00p 1,015.00p 1,000.00p 1,010.00p 4875
13/04/2017 1,030.00p 1,030.00p 1,005.00p 1,012.50p 9478
12/04/2017 1,005.00p 1,012.50p 1,000.00p 1,012.50p 732
11/04/2017 1,012.50p 1,012.50p 1,000.00p 1,005.00p 5029
10/04/2017 1,027.50p 1,028.08p 1,000.00p 1,005.00p 17372
07/04/2017 1,025.00p 1,025.00p 1,020.00p 1,025.00p 6836
06/04/2017 1,022.50p 1,022.50p 1,002.50p 1,017.50p 9643
05/04/2017 1,025.00p 1,025.00p 1,012.55p 1,020.00p 7363
04/04/2017 1,027.50p 1,027.50p 1,019.00p 1,025.00p 799
03/04/2017 1,020.00p 1,027.50p 1,012.50p 1,025.00p 9755
31/03/2017 1,015.00p 1,017.50p 1,005.00p 1,013.75p 56943
30/03/2017 1,010.00p 1,010.00p 1,005.50p 1,007.50p 3522
29/03/2017 1,005.00p 1,017.50p 992.50p 1,012.50p 3803
28/03/2017 1,010.00p 1,012.50p 1,005.00p 1,010.00p 1980
27/03/2017 1,010.00p 1,017.50p 1,010.00p 1,013.75p 624
24/03/2017 1,015.00p 1,015.00p 1,004.45p 1,010.00p 5995
23/03/2017 1,005.00p 1,017.50p 1,000.00p 1,010.00p 4587
22/03/2017 1,010.00p 1,010.00p 1,005.00p 1,007.50p 1977
21/03/2017 1,007.50p 1,017.50p 1,000.00p 1,017.50p 3539
20/03/2017 1,010.00p 1,017.50p 1,000.00p 1,011.25p 3957
17/03/2017 1,010.00p 1,015.80p 1,005.00p 1,007.50p 6116
16/03/2017 1,010.00p 1,012.50p 1,010.00p 1,012.50p 4929
15/03/2017 1,005.00p 1,012.50p 1,005.00p 1,012.50p 475
14/03/2017 1,012.50p 1,020.00p 997.50p 1,015.00p 6046
13/03/2017 1,015.00p 1,035.00p 1,007.50p 1,016.25p 16599
10/03/2017 1,005.00p 1,017.50p 1,000.00p 1,008.75p 7664
09/03/2017 1,000.00p 1,017.50p 1,000.00p 1,015.00p 2226
08/03/2017 1,020.00p 1,020.00p 995.00p 1,005.00p 919
07/03/2017 997.50p 1,002.50p 995.00p 998.75p 3263
06/03/2017 1,007.50p 1,017.50p 990.00p 1,005.00p 4321
03/03/2017 1,000.00p 1,005.00p 985.00p 987.50p 5656
02/03/2017 1,000.00p 1,055.00p 998.00p 1,000.00p 103619
01/03/2017 972.50p 977.50p 971.00p 972.50p 3632
28/02/2017 965.00p 980.00p 965.00p 972.50p 1119
27/02/2017 965.00p 976.10p 962.50p 972.50p 3315
24/02/2017 972.50p 972.50p 965.00p 968.75p 64457
23/02/2017 970.10p 971.25p 967.50p 971.25p 1130
22/02/2017 967.50p 970.00p 965.00p 970.00p 2118
21/02/2017 975.00p 975.00p 966.00p 970.00p 555
20/02/2017 967.60p 971.25p 967.60p 971.25p 930
17/02/2017 975.00p 975.00p 965.00p 970.00p 6455
16/02/2017 972.50p 975.00p 968.75p 968.75p 2102
15/02/2017 940.00p 967.40p 940.00p 960.00p 2354
14/02/2017 940.00p 950.00p 930.00p 950.00p 3871
13/02/2017 932.50p 947.40p 930.00p 937.50p 1560
10/02/2017 930.00p 950.00p 922.50p 936.25p 3468
09/02/2017 932.50p 932.50p 895.00p 932.50p 3641
08/02/2017 940.00p 940.00p 927.50p 930.00p 3334
07/02/2017 930.00p 940.00p 915.00p 930.00p 13703
06/02/2017 930.00p 930.00p 912.50p 918.75p 2225
03/02/2017 917.50p 917.50p 910.00p 916.25p 6118
02/02/2017 917.50p 917.50p 910.00p 910.00p 174788
01/02/2017 912.50p 920.00p 912.50p 916.25p 4308
31/01/2017 917.50p 917.50p 910.00p 912.50p 5416
30/01/2017 910.00p 912.50p 910.00p 912.50p 2170
27/01/2017 913.50p 917.50p 910.00p 915.00p 11601
26/01/2017 930.00p 930.00p 910.00p 921.25p 1421
25/01/2017 912.50p 915.00p 910.00p 915.00p 5742
24/01/2017 912.50p 919.90p 910.00p 917.50p 2886
23/01/2017 910.00p 912.50p 908.83p 912.50p 16339
20/01/2017 907.50p 912.50p 907.50p 912.50p 2086
19/01/2017 905.00p 910.00p 898.75p 907.50p 108887
18/01/2017 905.00p 912.50p 898.52p 907.50p 125907
17/01/2017 900.00p 912.50p 895.00p 910.00p 4136
16/01/2017 900.00p 909.38p 898.75p 907.50p 5468
13/01/2017 900.00p 912.50p 900.00p 912.50p 1633
12/01/2017 900.00p 905.00p 897.50p 900.00p 947
11/01/2017 900.00p 910.00p 900.00p 907.50p 7540
10/01/2017 890.00p 910.00p 885.00p 910.00p 7149
09/01/2017 885.00p 900.00p 880.00p 900.00p 6848
06/01/2017 895.00p 898.20p 880.00p 885.00p 10742
05/01/2017 885.00p 892.50p 877.50p 892.50p 4280
04/01/2017 885.00p 885.00p 875.00p 877.50p 2573
03/01/2017 885.00p 885.00p 875.00p 877.50p 5331
30/12/2016 877.50p 882.99p 869.61p 877.50p 6524
29/12/2016 870.00p 883.75p 870.00p 883.75p 194
28/12/2016 860.00p 875.00p 860.00p 867.50p 1864
23/12/2016 860.00p 870.00p 860.00p 870.00p 777
22/12/2016 880.00p 880.00p 847.50p 870.00p 66399
21/12/2016 847.50p 880.00p 845.00p 847.50p 5069
20/12/2016 865.00p 870.00p 847.50p 848.75p 12527
19/12/2016 880.00p 880.00p 865.00p 870.00p 3761
16/12/2016 880.00p 880.00p 870.00p 875.00p 1493
15/12/2016 870.00p 875.00p 860.00p 862.50p 8384
14/12/2016 870.00p 875.00p 867.12p 870.00p 2320
13/12/2016 870.00p 880.00p 860.00p 872.50p 12087
12/12/2016 860.00p 880.00p 858.01p 875.00p 30464
09/12/2016 870.00p 876.67p 830.00p 860.00p 44672
08/12/2016 770.00p 904.50p 765.00p 870.00p 217553
07/12/2016 787.50p 787.50p 765.00p 776.25p 1059
06/12/2016 762.50p 769.66p 760.00p 762.50p 9643
05/12/2016 760.00p 765.00p 760.00p 765.00p 613
02/12/2016 772.50p 775.00p 762.50p 768.75p 7874
01/12/2016 752.50p 767.50p 747.50p 767.50p 10489
30/11/2016 752.50p 756.25p 745.00p 756.25p 414
29/11/2016 752.50p 756.25p 745.00p 756.25p 1564
28/11/2016 745.00p 752.50p 740.00p 752.50p 42784
25/11/2016 740.00p 760.00p 737.50p 760.00p 1705
24/11/2016 750.00p 750.00p 743.75p 750.00p 177
23/11/2016 750.00p 751.87p 742.50p 748.75p 782
22/11/2016 732.50p 749.00p 730.00p 730.00p 2253
21/11/2016 740.00p 740.00p 720.00p 720.00p 7664
18/11/2016 747.50p 757.50p 735.00p 741.25p 2798
17/11/2016 740.00p 753.05p 740.00p 747.50p 1684
16/11/2016 730.00p 740.00p 730.00p 740.00p 2476
15/11/2016 720.00p 727.50p 710.00p 718.75p 3322
14/11/2016 710.00p 715.00p 710.00p 715.00p 25544
11/11/2016 710.00p 720.00p 710.00p 710.00p 1919
10/11/2016 720.00p 720.00p 710.00p 712.50p 1230
09/11/2016 700.00p 720.00p 690.00p 712.50p 107742
08/11/2016 692.50p 723.75p 688.75p 723.75p 20618
07/11/2016 685.00p 690.00p 675.63p 686.25p 462
04/11/2016 657.50p 692.50p 657.50p 681.25p 62190
03/11/2016 650.00p 652.50p 645.00p 652.50p 14914
02/11/2016 645.00p 651.88p 640.00p 646.25p 1702
01/11/2016 600.00p 640.00p 600.00p 637.50p 14486
31/10/2016 675.00p 680.00p 662.50p 678.75p 7166
28/10/2016 685.00p 685.00p 675.00p 677.50p 2070
27/10/2016 687.50p 687.50p 682.00p 683.75p 559
26/10/2016 710.00p 710.00p 680.00p 700.00p 1255
25/10/2016 695.00p 695.00p 685.00p 692.50p 511
24/10/2016 707.50p 707.50p 690.00p 690.00p 82
21/10/2016 710.00p 710.00p 685.00p 700.00p 2118
20/10/2016 670.00p 700.00p 670.00p 700.00p 7097
19/10/2016 685.00p 697.50p 672.50p 672.50p 2831
18/10/2016 685.00p 685.00p 665.00p 665.00p 8007
17/10/2016 705.00p 705.00p 680.00p 690.00p 6474
14/10/2016 722.50p 725.00p 705.00p 707.50p 1706
13/10/2016 790.00p 790.00p 720.00p 730.00p 5610
12/10/2016 785.00p 785.00p 750.00p 760.00p 3152
11/10/2016 785.00p 800.00p 765.00p 800.00p 5176
10/10/2016 805.00p 805.00p 780.00p 790.00p 6525
07/10/2016 805.00p 807.50p 802.70p 807.50p 1604
06/10/2016 820.00p 830.00p 804.19p 825.00p 2557
05/10/2016 797.50p 801.80p 790.00p 797.50p 1042
04/10/2016 800.00p 805.00p 787.50p 787.50p 9019
03/10/2016 795.00p 812.50p 795.00p 812.50p 1000
30/09/2016 830.00p 830.00p 790.00p 815.00p 5830
29/09/2016 795.00p 800.00p 790.00p 795.00p 1236
28/09/2016 820.00p 820.00p 790.00p 800.00p 2262
27/09/2016 800.00p 804.37p 786.00p 795.00p 2013
26/09/2016 810.00p 820.00p 800.00p 807.50p 3162
23/09/2016 810.00p 812.50p 800.00p 802.50p 2059
22/09/2016 820.00p 820.00p 805.00p 810.00p 14030
21/09/2016 815.00p 820.00p 803.00p 817.50p 5042
20/09/2016 820.00p 820.00p 800.00p 806.25p 5215
19/09/2016 785.00p 808.00p 785.00p 800.00p 2706
16/09/2016 770.00p 780.00p 770.00p 780.00p 781
15/09/2016 804.00p 804.00p 782.50p 782.50p 8896
14/09/2016 820.00p 820.00p 772.50p 800.00p 30838
13/09/2016 800.00p 805.00p 771.00p 795.00p 25916
12/09/2016 717.00p 717.00p 711.25p 711.25p 500
09/09/2016 705.00p 720.00p 690.00p 720.00p 6596
08/09/2016 695.00p 697.60p 692.50p 692.50p 3710
07/09/2016 702.50p 702.50p 677.50p 692.50p 3547
06/09/2016 672.50p 700.00p 670.00p 670.00p 3154
05/09/2016 670.00p 680.00p 670.00p 680.00p 610
02/09/2016 677.50p 689.00p 675.00p 675.00p 618
01/09/2016 690.00p 690.00p 674.25p 685.00p 1708
31/08/2016 680.00p 685.00p 660.00p 680.00p 8534
30/08/2016 680.00p 690.00p 675.00p 675.00p 9103

*Close Price adjusted for both dividends and splits