Goals Soccer Centres (GOAL) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Goals Soccer Centres

Date Open High Low Close* Volume
27/09/2019 24.50p 27.20p 27.20p 27.20p 0
26/09/2019 24.50p 27.20p 27.20p 27.20p 0
25/09/2019 24.50p 27.20p 27.20p 27.20p 0
24/09/2019 24.50p 27.20p 27.20p 27.20p 0
23/09/2019 24.50p 27.20p 27.20p 27.20p 0
20/09/2019 24.50p 27.20p 27.20p 27.20p 0
19/09/2019 24.50p 27.20p 27.20p 27.20p 0
18/09/2019 24.50p 27.20p 27.20p 27.20p 0
17/09/2019 24.50p 27.20p 27.20p 27.20p 0
16/09/2019 24.50p 27.20p 27.20p 27.20p 0
13/09/2019 24.50p 27.20p 27.20p 27.20p 0
12/09/2019 24.50p 27.20p 27.20p 27.20p 0
11/09/2019 24.50p 27.20p 27.20p 27.20p 0
10/09/2019 24.50p 27.20p 27.20p 27.20p 0
09/09/2019 24.50p 27.20p 27.20p 27.20p 0
06/09/2019 24.50p 27.20p 27.20p 27.20p 0
05/09/2019 24.50p 27.20p 27.20p 27.20p 0
04/09/2019 24.50p 27.20p 27.20p 27.20p 0
03/09/2019 24.50p 27.20p 27.20p 27.20p 0
02/09/2019 24.50p 27.20p 27.20p 27.20p 0
30/08/2019 24.50p 27.20p 27.20p 27.20p 0
29/08/2019 24.50p 27.20p 27.20p 27.20p 0
28/08/2019 24.50p 27.20p 27.20p 27.20p 0
27/08/2019 24.50p 27.20p 27.20p 27.20p 0
23/08/2019 24.50p 27.20p 27.20p 27.20p 0
22/08/2019 24.50p 27.20p 27.20p 27.20p 0
21/08/2019 24.50p 27.20p 27.20p 27.20p 0
20/08/2019 24.50p 27.20p 27.20p 27.20p 0
19/08/2019 24.50p 27.20p 27.20p 27.20p 0
16/08/2019 24.50p 27.20p 27.20p 27.20p 0
15/08/2019 24.50p 27.20p 27.20p 27.20p 0
14/08/2019 24.50p 27.20p 27.20p 27.20p 0
13/08/2019 24.50p 27.20p 27.20p 27.20p 0
12/08/2019 24.50p 27.20p 27.20p 27.20p 0
09/08/2019 24.50p 27.20p 27.20p 27.20p 0
08/08/2019 24.50p 27.20p 27.20p 27.20p 0
07/08/2019 24.50p 27.20p 27.20p 27.20p 0
06/08/2019 24.50p 27.20p 27.20p 27.20p 0
05/08/2019 24.50p 27.20p 27.20p 27.20p 0
02/08/2019 24.50p 27.20p 27.20p 27.20p 0
01/08/2019 24.50p 27.20p 27.20p 27.20p 0
31/07/2019 24.50p 27.20p 27.20p 27.20p 0
30/07/2019 24.50p 27.20p 27.20p 27.20p 0
29/07/2019 24.50p 27.20p 27.20p 27.20p 0
26/07/2019 24.50p 27.20p 27.20p 27.20p 0
25/07/2019 24.50p 27.20p 27.20p 27.20p 0
24/07/2019 24.50p 27.20p 27.20p 27.20p 0
23/07/2019 24.50p 27.20p 27.20p 27.20p 0
22/07/2019 24.50p 27.20p 27.20p 27.20p 0
19/07/2019 24.50p 27.20p 27.20p 27.20p 0
18/07/2019 24.50p 27.20p 27.20p 27.20p 0
17/07/2019 24.50p 27.20p 27.20p 27.20p 0
16/07/2019 24.50p 27.20p 27.20p 27.20p 0
15/07/2019 24.50p 27.20p 27.20p 27.20p 0
12/07/2019 24.50p 27.20p 27.20p 27.20p 0
11/07/2019 24.50p 27.20p 27.20p 27.20p 0
10/07/2019 24.50p 27.20p 27.20p 27.20p 0
09/07/2019 24.50p 27.20p 27.20p 27.20p 0
08/07/2019 24.50p 27.20p 27.20p 27.20p 0
05/07/2019 24.50p 27.20p 27.20p 27.20p 0
04/07/2019 24.50p 27.20p 27.20p 27.20p 0
03/07/2019 24.50p 27.20p 27.20p 27.20p 0
02/07/2019 24.50p 27.20p 27.20p 27.20p 0
01/07/2019 24.50p 27.20p 27.20p 27.20p 0
28/06/2019 24.50p 27.20p 27.20p 27.20p 0
27/06/2019 24.50p 27.20p 27.20p 27.20p 0
26/06/2019 24.50p 27.20p 27.20p 27.20p 0
25/06/2019 24.50p 27.20p 27.20p 27.20p 0
24/06/2019 24.50p 27.20p 27.20p 27.20p 0
21/06/2019 24.50p 27.20p 27.20p 27.20p 0
20/06/2019 24.50p 27.20p 27.20p 27.20p 0
19/06/2019 24.50p 27.20p 27.20p 27.20p 0
18/06/2019 24.50p 27.20p 27.20p 27.20p 0
17/06/2019 24.50p 27.20p 27.20p 27.20p 0
14/06/2019 24.50p 27.20p 27.20p 27.20p 0
13/06/2019 24.50p 27.20p 27.20p 27.20p 0
12/06/2019 24.50p 27.20p 27.20p 27.20p 0
11/06/2019 24.50p 27.20p 27.20p 27.20p 0
10/06/2019 24.50p 27.20p 27.20p 27.20p 0
07/06/2019 24.50p 27.20p 27.20p 27.20p 0
06/06/2019 24.50p 27.20p 27.20p 27.20p 0
05/06/2019 24.50p 27.20p 27.20p 27.20p 0
04/06/2019 24.50p 27.20p 27.20p 27.20p 0
03/06/2019 24.50p 27.20p 27.20p 27.20p 0
31/05/2019 24.50p 27.20p 27.20p 27.20p 0
30/05/2019 24.50p 27.20p 27.20p 27.20p 0
29/05/2019 24.50p 27.20p 27.20p 27.20p 0
28/05/2019 24.50p 27.20p 27.20p 27.20p 0
24/05/2019 24.50p 27.20p 27.20p 27.20p 0
23/05/2019 24.50p 27.20p 27.20p 27.20p 0
22/05/2019 24.50p 27.20p 27.20p 27.20p 0
21/05/2019 24.50p 27.20p 27.20p 27.20p 0
20/05/2019 24.50p 27.20p 27.20p 27.20p 0
17/05/2019 24.50p 27.20p 27.20p 27.20p 0
16/05/2019 24.50p 27.20p 27.20p 27.20p 0
15/05/2019 24.50p 27.20p 27.20p 27.20p 0
14/05/2019 24.50p 27.20p 27.20p 27.20p 0
13/05/2019 24.50p 27.20p 27.20p 27.20p 0
10/05/2019 24.50p 27.20p 27.20p 27.20p 0
09/05/2019 24.50p 27.20p 27.20p 27.20p 0
08/05/2019 24.50p 27.20p 27.20p 27.20p 0
07/05/2019 24.50p 27.20p 27.20p 27.20p 0
03/05/2019 24.50p 27.20p 27.20p 27.20p 0
02/05/2019 24.50p 27.20p 27.20p 27.20p 0
01/05/2019 24.50p 27.20p 27.20p 27.20p 0
30/04/2019 24.50p 27.20p 27.20p 27.20p 0
29/04/2019 24.50p 27.20p 27.20p 27.20p 0
26/04/2019 24.50p 27.20p 27.20p 27.20p 0
25/04/2019 24.50p 27.20p 27.20p 27.20p 0
24/04/2019 24.50p 27.20p 27.20p 27.20p 0
23/04/2019 24.50p 27.20p 27.20p 27.20p 0
18/04/2019 24.50p 27.20p 27.20p 27.20p 0
17/04/2019 24.50p 27.20p 27.20p 27.20p 0
16/04/2019 24.50p 27.20p 27.20p 27.20p 0
15/04/2019 24.50p 27.20p 27.20p 27.20p 0
12/04/2019 24.50p 27.20p 27.20p 27.20p 0
11/04/2019 24.50p 27.20p 27.20p 27.20p 0
10/04/2019 24.50p 27.20p 27.20p 27.20p 0
09/04/2019 24.50p 27.20p 27.20p 27.20p 0
08/04/2019 24.50p 27.20p 27.20p 27.20p 0
05/04/2019 24.50p 27.20p 27.20p 27.20p 0
04/04/2019 24.50p 27.20p 27.20p 27.20p 0
03/04/2019 24.50p 27.20p 27.20p 27.20p 0
02/04/2019 24.50p 27.20p 27.20p 27.20p 0
01/04/2019 24.50p 27.20p 27.20p 27.20p 0
29/03/2019 24.50p 27.20p 27.20p 27.20p 0
28/03/2019 24.50p 27.20p 27.20p 27.20p 0
27/03/2019 24.50p 27.20p 27.20p 27.20p 0
27/03/2019 24.50p 27.20p 27.20p 27.20p 0
26/03/2019 24.50p 27.20p 23.11p 27.20p 117473
25/03/2019 24.50p 25.75p 23.11p 25.40p 16316
22/03/2019 24.50p 25.75p 22.50p 24.50p 11965
21/03/2019 23.50p 24.50p 22.33p 24.50p 32484
20/03/2019 23.00p 23.50p 22.33p 23.50p 196012
19/03/2019 26.50p 26.50p 22.20p 23.00p 137385
18/03/2019 26.50p 26.50p 24.03p 26.50p 217
15/03/2019 26.00p 26.50p 24.25p 26.50p 232483
14/03/2019 25.00p 26.00p 24.12p 26.00p 204705
13/03/2019 30.00p 30.00p 25.00p 25.00p 428828
12/03/2019 36.50p 36.50p 29.00p 30.00p 256594
11/03/2019 38.00p 39.00p 35.00p 37.00p 178758
08/03/2019 28.50p 42.00p 27.90p 38.00p 548534
07/03/2019 56.00p 58.00p 56.00p 56.00p 124557
06/03/2019 56.50p 58.13p 54.01p 56.00p 48843
05/03/2019 56.50p 57.33p 54.00p 56.50p 29301
04/03/2019 56.50p 56.50p 54.22p 56.50p 4175
01/03/2019 56.50p 57.45p 54.22p 56.50p 38829
28/02/2019 56.50p 57.25p 54.01p 56.50p 44515
27/02/2019 56.50p 56.50p 54.50p 54.50p 5818
26/02/2019 56.50p 56.50p 56.50p 56.50p 731
25/02/2019 56.50p 56.50p 54.10p 56.50p 4706
22/02/2019 56.50p 56.50p 54.00p 56.50p 46000
21/02/2019 56.50p 57.00p 55.00p 56.50p 6965
20/02/2019 56.50p 56.50p 54.00p 56.50p 7300
19/02/2019 56.50p 56.50p 56.00p 56.50p 20000
18/02/2019 56.50p 56.50p 54.00p 56.50p 510
15/02/2019 56.50p 56.50p 56.50p 56.50p 0
14/02/2019 56.50p 56.50p 54.00p 56.50p 24006
13/02/2019 56.50p 56.50p 54.51p 56.50p 17875
12/02/2019 56.50p 56.50p 56.50p 56.50p 0
11/02/2019 56.50p 56.50p 54.51p 56.50p 2510
08/02/2019 56.50p 57.95p 54.51p 56.50p 560
07/02/2019 56.50p 56.50p 56.50p 56.50p 0
06/02/2019 56.50p 58.00p 54.50p 56.50p 3418
05/02/2019 56.50p 59.00p 54.60p 56.50p 19875
04/02/2019 56.50p 58.67p 54.33p 56.50p 68891
01/02/2019 56.50p 56.50p 54.50p 56.50p 2038
31/01/2019 56.50p 60.00p 54.50p 56.50p 76739
30/01/2019 56.50p 56.50p 54.33p 56.50p 27082
29/01/2019 56.50p 56.95p 54.33p 56.50p 3882
28/01/2019 56.50p 56.50p 56.50p 56.50p 0
25/01/2019 55.50p 57.30p 55.50p 56.50p 2920
24/01/2019 56.50p 56.50p 52.22p 55.50p 201251
23/01/2019 56.50p 57.25p 56.00p 56.50p 16265
22/01/2019 57.00p 57.70p 55.00p 56.50p 52585
21/01/2019 57.00p 57.80p 55.83p 57.00p 43339
18/01/2019 57.00p 57.00p 55.75p 57.00p 101184
17/01/2019 59.00p 59.00p 53.00p 57.00p 777996
16/01/2019 59.00p 61.67p 57.00p 59.00p 11634
15/01/2019 60.50p 63.00p 56.00p 59.00p 69400
14/01/2019 62.00p 63.67p 57.25p 60.50p 52610
11/01/2019 72.00p 72.00p 70.00p 72.00p 20000
10/01/2019 72.00p 72.00p 71.92p 72.00p 4044
09/01/2019 72.00p 72.00p 71.00p 72.00p 21584
08/01/2019 72.00p 72.00p 72.00p 72.00p 0
07/01/2019 72.00p 72.00p 71.00p 72.00p 1434
04/01/2019 72.00p 72.00p 71.00p 72.00p 362180
03/01/2019 72.00p 72.00p 70.75p 72.00p 1111
02/01/2019 72.00p 72.00p 70.75p 72.00p 43295
31/12/2018 72.00p 74.00p 70.55p 72.00p 11816
28/12/2018 72.00p 72.00p 72.00p 72.00p 0
27/12/2018 72.00p 72.00p 69.00p 72.00p 77260
24/12/2018 72.00p 72.00p 70.55p 72.00p 15647
21/12/2018 72.00p 72.00p 70.55p 72.00p 492
20/12/2018 72.00p 72.00p 71.92p 72.00p 2199
19/12/2018 72.00p 72.00p 70.55p 72.00p 1854
18/12/2018 72.00p 72.00p 70.55p 72.00p 86495
17/12/2018 72.00p 72.00p 70.55p 72.00p 16721
14/12/2018 72.00p 72.00p 70.55p 72.00p 1415
13/12/2018 72.00p 72.00p 70.55p 72.00p 2500

*Close Price adjusted for both dividends and splits