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
16/08/2012 144.50p 144.50p 143.00p 144.50p 25920
15/08/2012 144.50p 144.50p 143.00p 144.50p 1537024
14/08/2012 144.50p 144.50p 143.00p 143.00p 33043
13/08/2012 144.50p 144.50p 143.00p 144.50p 567236
10/08/2012 143.50p 144.50p 142.00p 144.50p 195326
09/08/2012 143.50p 143.50p 142.00p 143.25p 2516940
08/08/2012 149.00p 149.00p 142.10p 143.50p 437861
07/08/2012 148.50p 149.40p 148.00p 149.00p 293541
06/08/2012 148.50p 149.85p 147.50p 148.50p 121353
03/08/2012 148.50p 148.50p 148.00p 148.50p 27347
02/08/2012 148.50p 148.50p 147.00p 148.00p 456040
01/08/2012 148.50p 149.00p 148.00p 148.50p 30273
31/07/2012 148.50p 148.50p 147.00p 148.50p 31469
30/07/2012 148.50p 148.50p 147.49p 148.50p 27647
27/07/2012 148.50p 149.30p 147.50p 148.50p 22546
26/07/2012 148.50p 149.30p 147.00p 147.00p 16031
25/07/2012 148.50p 149.30p 147.25p 148.50p 28469
24/07/2012 148.50p 149.40p 147.01p 148.50p 91416
23/07/2012 148.50p 148.50p 147.00p 148.50p 207882
20/07/2012 144.00p 148.50p 135.00p 148.50p 7133067
19/07/2012 135.00p 137.00p 135.00p 135.00p 96833
18/07/2012 135.50p 136.70p 134.00p 135.00p 38258
17/07/2012 135.00p 135.50p 135.00p 135.50p 54650
16/07/2012 134.00p 137.50p 133.00p 135.00p 72630
13/07/2012 134.50p 135.80p 134.50p 135.00p 5537
12/07/2012 134.50p 136.00p 132.00p 134.50p 57668
11/07/2012 132.50p 136.17p 131.00p 134.50p 39170
10/07/2012 133.00p 133.00p 130.50p 132.50p 58527
09/07/2012 134.00p 135.50p 132.00p 133.00p 59726
06/07/2012 137.00p 137.00p 132.00p 134.00p 120036
05/07/2012 137.00p 137.00p 134.00p 137.00p 1384
04/07/2012 137.75p 138.25p 134.00p 137.00p 42274
03/07/2012 136.50p 137.75p 136.13p 137.75p 86530
02/07/2012 132.50p 136.50p 130.00p 136.50p 1023324
29/06/2012 128.00p 128.00p 124.75p 127.00p 28923
28/06/2012 128.00p 128.00p 126.00p 128.00p 1740
27/06/2012 129.00p 129.00p 126.00p 129.00p 14642
26/06/2012 129.00p 129.00p 126.00p 129.00p 11500
25/06/2012 126.50p 129.20p 126.08p 128.00p 17574
22/06/2012 126.50p 127.00p 126.00p 126.50p 26670
21/06/2012 126.50p 126.90p 126.00p 126.50p 2133
20/06/2012 126.50p 126.83p 126.00p 126.50p 12843
19/06/2012 126.50p 126.75p 126.00p 126.50p 12161
18/06/2012 127.00p 127.00p 126.00p 126.50p 15244
15/06/2012 127.00p 127.00p 126.50p 127.00p 10803
14/06/2012 127.00p 127.00p 126.00p 127.00p 2878
13/06/2012 127.00p 127.00p 124.00p 127.00p 117982
12/06/2012 128.50p 128.50p 126.00p 127.00p 15751
11/06/2012 128.50p 128.70p 127.00p 128.50p 35679
08/06/2012 128.50p 129.00p 127.36p 128.50p 20362
07/06/2012 128.50p 129.90p 127.10p 128.50p 41062
06/06/2012 127.50p 131.17p 127.00p 127.00p 198548
01/06/2012 128.00p 128.00p 124.00p 127.50p 89666
31/05/2012 129.50p 129.50p 127.00p 128.00p 32722
30/05/2012 129.50p 130.00p 127.00p 129.50p 9500
29/05/2012 129.00p 131.00p 124.00p 129.50p 191343
28/05/2012 128.50p 131.00p 126.00p 129.00p 231402
25/05/2012 129.00p 129.00p 124.00p 128.50p 103500
24/05/2012 129.00p 129.00p 125.00p 129.00p 0
23/05/2012 129.00p 129.00p 125.00p 129.00p 421228
22/05/2012 129.00p 129.00p 126.00p 129.00p 9956
21/05/2012 129.00p 129.00p 126.02p 129.00p 1562
18/05/2012 130.00p 130.00p 126.00p 129.00p 15922
17/05/2012 130.00p 130.00p 128.00p 130.00p 30307
16/05/2012 129.00p 130.00p 126.00p 130.00p 38247
15/05/2012 128.50p 129.97p 127.00p 129.00p 14090
14/05/2012 130.00p 130.00p 125.00p 128.50p 104257
11/05/2012 130.00p 130.40p 128.02p 130.00p 304861
10/05/2012 130.00p 130.00p 128.50p 130.00p 4450
09/05/2012 129.50p 130.95p 129.10p 130.00p 107926
08/05/2012 128.00p 130.00p 127.90p 129.50p 41951
04/05/2012 127.00p 128.00p 124.50p 128.00p 44104
03/05/2012 126.50p 127.90p 124.00p 127.00p 597272
02/05/2012 128.00p 128.00p 124.00p 126.50p 157468
01/05/2012 128.50p 128.50p 125.00p 128.00p 31670
30/04/2012 128.50p 128.50p 127.00p 128.50p 12269
27/04/2012 128.50p 128.50p 127.00p 128.50p 87317
26/04/2012 128.50p 128.80p 128.50p 128.50p 4410
25/04/2012 128.50p 128.50p 127.00p 128.50p 110080
24/04/2012 127.50p 128.50p 127.00p 128.50p 662
23/04/2012 127.00p 127.50p 126.00p 127.50p 11600
20/04/2012 127.00p 127.50p 126.40p 127.00p 21970
19/04/2012 127.00p 127.20p 127.00p 127.00p 2735
18/04/2012 127.00p 127.00p 126.00p 127.00p 21624
17/04/2012 127.00p 127.20p 126.00p 127.00p 14684
16/04/2012 126.50p 128.00p 125.00p 127.00p 58111
13/04/2012 125.50p 126.10p 124.00p 126.00p 30843
12/04/2012 125.50p 126.18p 124.00p 125.50p 28075
11/04/2012 125.50p 126.40p 124.00p 125.50p 12710
10/04/2012 125.00p 125.50p 124.00p 125.50p 1130858
05/04/2012 125.50p 126.10p 123.00p 125.00p 6691
04/04/2012 125.50p 126.50p 123.00p 125.50p 10628
03/04/2012 125.00p 126.20p 122.20p 125.50p 52032
02/04/2012 130.50p 133.00p 120.00p 125.00p 1440686
30/03/2012 108.00p 108.98p 107.00p 107.50p 21858
29/03/2012 112.50p 114.00p 107.00p 108.00p 356580
28/03/2012 114.00p 114.00p 112.20p 112.50p 1600
27/03/2012 114.50p 114.75p 114.00p 114.00p 2060
26/03/2012 114.50p 115.00p 112.00p 114.50p 87557
23/03/2012 114.50p 114.50p 112.00p 114.50p 41631
22/03/2012 115.50p 115.50p 113.00p 114.50p 5586
21/03/2012 116.00p 116.00p 113.00p 115.50p 32955
20/03/2012 117.50p 117.50p 115.00p 116.00p 25069
19/03/2012 118.00p 118.00p 117.00p 117.50p 6723
16/03/2012 118.00p 118.90p 117.00p 118.00p 11266
15/03/2012 118.00p 119.00p 117.00p 118.00p 35369
14/03/2012 118.00p 119.00p 116.00p 118.00p 542562
13/03/2012 117.50p 118.70p 116.00p 118.00p 73712
12/03/2012 116.00p 120.00p 115.00p 117.50p 131736
09/03/2012 113.00p 117.53p 112.00p 116.00p 12826
08/03/2012 112.00p 113.00p 111.50p 113.00p 23787
07/03/2012 112.00p 112.98p 111.00p 112.00p 5612
06/03/2012 111.50p 113.00p 111.00p 112.00p 52251
05/03/2012 108.00p 114.75p 107.00p 111.50p 82550
02/03/2012 105.00p 109.18p 105.00p 108.00p 50616
01/03/2012 106.00p 108.00p 104.00p 105.00p 2079723
29/02/2012 106.00p 109.00p 104.00p 106.00p 57799
28/02/2012 96.00p 107.38p 96.00p 106.00p 619532
27/02/2012 94.00p 94.50p 93.00p 94.00p 14328
24/02/2012 94.00p 94.95p 93.00p 94.00p 8316
23/02/2012 94.50p 95.00p 93.00p 94.50p 1471344
22/02/2012 94.50p 94.50p 93.00p 94.50p 0
21/02/2012 94.50p 94.50p 93.00p 94.50p 128615
20/02/2012 94.00p 94.50p 93.00p 94.50p 37720
17/02/2012 94.50p 94.50p 92.00p 94.50p 17932
16/02/2012 94.50p 94.50p 93.00p 94.50p 11229
15/02/2012 92.50p 94.50p 92.50p 94.50p 84527
14/02/2012 91.00p 92.50p 90.00p 92.50p 12535
13/02/2012 91.00p 91.50p 90.00p 91.00p 140971
10/02/2012 91.00p 91.20p 90.50p 91.00p 10186
09/02/2012 90.00p 91.20p 90.00p 91.00p 405177
08/02/2012 89.00p 89.40p 88.00p 89.00p 45214
07/02/2012 91.00p 91.60p 89.00p 89.00p 56085
06/02/2012 91.50p 91.95p 90.00p 91.50p 13931
03/02/2012 93.50p 93.50p 90.00p 91.50p 39011
02/02/2012 94.00p 94.00p 92.00p 93.50p 4500
01/02/2012 95.50p 95.50p 93.00p 94.00p 12050
31/01/2012 98.00p 98.00p 95.00p 95.50p 25703
30/01/2012 99.00p 99.00p 98.00p 98.00p 30817
27/01/2012 100.00p 100.50p 97.00p 99.00p 10681
26/01/2012 100.00p 100.00p 98.40p 100.00p 9154
25/01/2012 100.00p 101.00p 98.00p 100.00p 13122
24/01/2012 100.00p 100.00p 98.00p 100.00p 13195
23/01/2012 100.00p 100.00p 100.00p 100.00p 7000
20/01/2012 100.00p 100.00p 98.00p 100.00p 77068
19/01/2012 100.00p 100.00p 98.00p 100.00p 43836
18/01/2012 100.00p 102.00p 98.40p 100.00p 9937
17/01/2012 100.00p 101.50p 98.50p 100.00p 1496
16/01/2012 99.00p 100.00p 98.90p 100.00p 6012
13/01/2012 98.00p 99.70p 98.00p 99.00p 5598
12/01/2012 98.00p 98.00p 97.20p 98.00p 201080
11/01/2012 98.00p 103.00p 97.03p 98.00p 380639
10/01/2012 95.00p 100.00p 95.00p 98.00p 22497
09/01/2012 94.00p 96.00p 93.00p 94.00p 17342
06/01/2012 94.00p 96.28p 92.00p 94.00p 131142
05/01/2012 94.50p 95.00p 92.84p 94.00p 2000
04/01/2012 94.50p 94.50p 92.10p 94.00p 5295
03/01/2012 94.00p 95.80p 92.00p 94.00p 4617
30/12/2011 94.00p 95.00p 92.84p 94.00p 11709
29/12/2011 94.50p 94.50p 92.84p 94.00p 9950
28/12/2011 94.00p 94.00p 92.84p 94.00p 1303
23/12/2011 94.00p 95.00p 92.84p 94.00p 801
22/12/2011 94.00p 95.00p 92.84p 94.00p 0
21/12/2011 94.00p 95.00p 92.84p 94.00p 11798
20/12/2011 94.00p 95.00p 94.00p 94.00p 5034
19/12/2011 94.00p 95.00p 92.84p 94.00p 4239
16/12/2011 94.50p 94.50p 92.84p 94.00p 13604
15/12/2011 94.50p 95.00p 92.84p 94.00p 1679
14/12/2011 94.00p 96.00p 92.84p 94.00p 8600
13/12/2011 94.50p 94.50p 93.00p 94.00p 833
12/12/2011 94.00p 94.00p 92.83p 94.00p 9430
09/12/2011 94.50p 94.50p 94.00p 94.00p 2622
08/12/2011 94.50p 95.20p 92.00p 94.00p 267417
07/12/2011 94.50p 95.20p 92.00p 94.00p 0
06/12/2011 94.50p 95.20p 92.00p 94.00p 530173
05/12/2011 95.50p 95.78p 92.00p 94.00p 9055
02/12/2011 95.50p 95.96p 93.00p 94.50p 29635
01/12/2011 95.00p 96.77p 93.00p 95.00p 4100
30/11/2011 97.00p 97.00p 93.00p 95.00p 36676
29/11/2011 97.00p 97.78p 97.00p 97.00p 19
28/11/2011 97.00p 97.80p 96.00p 97.00p 299
25/11/2011 97.50p 97.78p 96.10p 97.00p 1038
24/11/2011 97.00p 97.90p 97.00p 97.00p 2000
23/11/2011 97.00p 97.90p 96.00p 97.00p 36559
22/11/2011 97.00p 98.00p 97.00p 97.00p 20654
21/11/2011 97.00p 97.50p 96.07p 97.00p 5450
18/11/2011 97.00p 97.00p 96.10p 97.00p 430
17/11/2011 97.00p 97.70p 96.00p 97.00p 11528
16/11/2011 97.00p 98.00p 96.00p 97.00p 25656
15/11/2011 97.00p 98.00p 96.00p 97.00p 7305
14/11/2011 96.50p 97.60p 96.46p 97.00p 10658
11/11/2011 96.50p 97.78p 96.00p 96.50p 1600
10/11/2011 94.50p 96.50p 94.00p 96.50p 9433
09/11/2011 95.00p 95.00p 94.11p 95.00p 8001
08/11/2011 91.82p 91.82p 87.50p 91.00p 808617
07/11/2011 91.38p 91.38p 88.15p 89.50p 5144
04/11/2011 88.98p 92.00p 88.98p 90.00p 5149
03/11/2011 88.00p 90.15p 87.30p 88.50p 1229298
02/11/2011 90.00p 92.00p 85.38p 89.75p 1681911
01/11/2011 89.25p 89.25p 84.46p 88.00p 541865

*Close Price adjusted for both dividends and splits