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
14/01/2011 117.05p 119.75p 117.05p 118.00p 13764
13/01/2011 116.00p 120.00p 113.20p 118.50p 34539
12/01/2011 115.75p 115.80p 113.55p 115.00p 22107
11/01/2011 115.50p 117.50p 113.00p 114.00p 91684
10/01/2011 116.25p 119.69p 113.62p 119.00p 46066
07/01/2011 116.00p 119.50p 114.35p 115.50p 53581
06/01/2011 115.25p 118.16p 114.00p 114.00p 151636
05/01/2011 119.75p 120.00p 114.25p 118.75p 454700
04/01/2011 113.00p 120.00p 113.00p 117.00p 14928
31/12/2010 118.00p 118.00p 115.30p 116.50p 12555
30/12/2010 116.50p 119.50p 114.25p 116.75p 4800
29/12/2010 118.00p 119.50p 114.25p 116.50p 37817
24/12/2010 118.00p 118.00p 114.25p 115.50p 6285
23/12/2010 113.25p 117.88p 113.00p 113.00p 66153
22/12/2010 117.50p 117.50p 115.00p 115.00p 4669
21/12/2010 118.00p 118.00p 116.15p 117.50p 59042
20/12/2010 112.25p 117.00p 112.25p 116.50p 71319
17/12/2010 115.25p 118.00p 112.60p 118.00p 176284
16/12/2010 110.00p 114.00p 109.55p 114.00p 367529
15/12/2010 108.75p 110.00p 104.00p 110.00p 18959
14/12/2010 108.00p 108.00p 105.00p 107.50p 15187
13/12/2010 108.00p 110.00p 105.60p 106.50p 41771
10/12/2010 101.00p 110.00p 100.00p 108.25p 6662975
09/12/2010 99.00p 100.50p 99.00p 100.00p 473495
08/12/2010 104.00p 104.00p 98.56p 100.25p 874615
07/12/2010 107.00p 109.19p 103.00p 103.75p 216383
06/12/2010 108.00p 109.58p 106.00p 106.00p 74024
03/12/2010 113.00p 115.67p 106.00p 107.00p 481032
02/12/2010 116.00p 119.16p 113.26p 115.00p 50046
01/12/2010 117.00p 119.37p 115.30p 116.50p 277522
30/11/2010 119.00p 119.20p 115.30p 116.50p 37496
29/11/2010 122.00p 123.37p 119.00p 119.00p 41513
26/11/2010 122.50p 123.27p 121.10p 121.25p 6594
25/11/2010 120.00p 123.00p 119.63p 122.50p 30414
24/11/2010 122.00p 123.00p 119.00p 122.00p 47456
23/11/2010 125.00p 125.50p 125.00p 125.50p 0
22/11/2010 125.00p 126.75p 121.29p 125.00p 36110
19/11/2010 125.00p 127.37p 123.25p 123.25p 7528
18/11/2010 125.00p 125.00p 124.50p 124.50p 232
17/11/2010 125.50p 128.95p 125.50p 126.75p 2734
16/11/2010 125.00p 126.98p 123.25p 125.50p 16600
15/11/2010 125.25p 128.75p 125.25p 126.50p 61881
12/11/2010 123.25p 126.21p 123.25p 125.25p 11564
11/11/2010 126.00p 126.00p 123.25p 123.25p 23360
10/11/2010 123.50p 126.19p 123.50p 125.75p 11333
09/11/2010 125.25p 128.65p 123.50p 123.50p 20371
08/11/2010 125.00p 127.25p 123.25p 123.25p 39931
05/11/2010 125.50p 129.05p 125.50p 125.50p 11413
04/11/2010 126.50p 128.95p 125.25p 126.75p 16300
03/11/2010 125.00p 128.00p 125.00p 126.50p 14770
02/11/2010 126.50p 127.37p 124.75p 126.50p 16369
01/11/2010 126.00p 129.37p 125.00p 125.00p 16744
29/10/2010 125.50p 129.32p 123.50p 126.75p 18170
28/10/2010 123.50p 129.29p 123.50p 127.50p 82566
27/10/2010 126.00p 126.75p 123.50p 123.50p 14900
26/10/2010 126.00p 127.00p 126.00p 127.00p 9600
25/10/2010 131.00p 131.00p 127.50p 127.50p 47821
22/10/2010 126.00p 128.29p 124.50p 126.25p 31913
21/10/2010 124.00p 126.55p 124.00p 126.50p 30500
20/10/2010 129.00p 129.00p 124.25p 126.50p 5979
19/10/2010 130.00p 130.13p 124.50p 126.00p 17324
18/10/2010 129.25p 133.33p 125.00p 128.50p 29407
15/10/2010 129.25p 133.29p 129.25p 131.75p 9221
14/10/2010 130.25p 131.14p 129.25p 129.25p 43720
13/10/2010 132.00p 132.00p 129.15p 131.00p 209691
12/10/2010 132.00p 133.15p 132.00p 132.00p 9408
11/10/2010 132.75p 133.33p 130.25p 132.00p 4330
08/10/2010 131.00p 133.62p 129.95p 132.75p 21864
07/10/2010 135.00p 135.00p 129.44p 132.50p 1338309
06/10/2010 137.00p 137.00p 131.05p 134.00p 29726
05/10/2010 141.00p 143.55p 136.00p 136.00p 41274
04/10/2010 142.00p 143.34p 141.14p 142.50p 33087
01/10/2010 143.00p 143.58p 143.00p 143.00p 1377
30/09/2010 143.00p 144.37p 142.30p 143.00p 7602
29/09/2010 143.00p 143.58p 142.10p 143.00p 15737
28/09/2010 143.00p 144.00p 142.00p 143.00p 88085
27/09/2010 145.25p 147.25p 143.00p 143.00p 165322
24/09/2010 146.00p 148.37p 145.00p 146.00p 21861
23/09/2010 148.50p 150.00p 146.00p 148.00p 38619
22/09/2010 147.00p 150.55p 146.50p 147.00p 18418
21/09/2010 149.50p 150.79p 147.15p 148.25p 12133
20/09/2010 150.00p 150.40p 148.26p 149.50p 38077
17/09/2010 148.00p 152.35p 146.50p 149.50p 36786
16/09/2010 147.00p 150.40p 147.00p 147.50p 107220
15/09/2010 150.50p 151.85p 148.00p 149.50p 20932
14/09/2010 149.75p 152.00p 147.00p 150.50p 84747
13/09/2010 145.00p 150.00p 144.85p 150.00p 954094
10/09/2010 144.00p 145.00p 142.86p 144.00p 67006
09/09/2010 143.00p 145.00p 143.00p 143.75p 779434
08/09/2010 133.50p 145.00p 131.23p 145.00p 575488
07/09/2010 118.00p 133.50p 118.00p 132.75p 1140537
06/09/2010 115.00p 123.75p 115.00p 121.00p 1288006
03/09/2010 115.00p 118.00p 113.25p 115.50p 812650
02/09/2010 115.50p 115.50p 113.25p 115.50p 4526
01/09/2010 113.00p 116.75p 113.00p 115.50p 8454
31/08/2010 114.00p 116.88p 114.00p 115.50p 12869
27/08/2010 114.25p 116.88p 114.25p 116.50p 6183
26/08/2010 115.00p 119.45p 113.56p 114.25p 64105
25/08/2010 117.25p 120.81p 117.00p 117.50p 5892
24/08/2010 118.00p 121.56p 118.00p 120.00p 24677
23/08/2010 120.25p 121.63p 118.06p 119.25p 7558
20/08/2010 121.00p 125.00p 121.00p 121.75p 46599
19/08/2010 125.00p 125.00p 121.75p 123.00p 63500
18/08/2010 123.00p 126.56p 122.00p 123.50p 199506
17/08/2010 125.00p 126.35p 123.93p 125.00p 4645
16/08/2010 124.00p 126.48p 123.00p 124.00p 103763
13/08/2010 123.50p 126.48p 123.50p 125.50p 7419
12/08/2010 127.00p 127.00p 124.31p 125.25p 6541
11/08/2010 123.50p 126.44p 123.50p 125.25p 9109
10/08/2010 125.25p 126.44p 124.20p 125.25p 1164
09/08/2010 125.25p 126.80p 123.68p 125.25p 7363
06/08/2010 125.25p 125.25p 125.25p 125.25p 0
05/08/2010 126.25p 127.00p 125.00p 125.25p 27000
04/08/2010 128.25p 129.55p 126.50p 128.25p 10025
03/08/2010 130.00p 130.00p 128.25p 128.25p 8141
02/08/2010 128.75p 129.49p 126.26p 128.00p 4477
30/07/2010 130.00p 130.00p 128.75p 128.75p 17706
29/07/2010 128.00p 129.53p 126.20p 127.75p 7613
28/07/2010 129.50p 129.53p 125.80p 128.00p 8323
27/07/2010 128.75p 129.53p 125.70p 127.75p 13206
26/07/2010 127.00p 127.25p 125.70p 127.25p 1000
23/07/2010 127.75p 127.75p 125.25p 127.00p 991086
22/07/2010 127.50p 129.40p 125.25p 127.75p 4128
21/07/2010 132.00p 132.00p 125.60p 127.50p 23267
20/07/2010 130.00p 130.50p 127.82p 128.75p 3049
19/07/2010 128.00p 130.90p 127.81p 130.00p 6703
16/07/2010 127.00p 131.65p 127.00p 129.50p 3630
15/07/2010 128.50p 131.00p 127.00p 129.50p 6507
14/07/2010 130.00p 130.00p 128.50p 128.50p 35226
13/07/2010 133.00p 134.00p 130.00p 132.50p 3279
12/07/2010 133.00p 134.80p 133.00p 133.00p 2468
09/07/2010 133.00p 135.40p 133.00p 133.00p 26405
08/07/2010 133.00p 135.40p 130.02p 133.00p 14841
07/07/2010 133.50p 135.25p 130.00p 133.00p 15907
06/07/2010 137.00p 137.00p 130.35p 133.50p 3310
05/07/2010 137.00p 137.00p 133.50p 133.50p 10424
02/07/2010 136.00p 138.00p 134.00p 134.00p 29775
01/07/2010 142.00p 142.00p 135.00p 137.50p 548630
30/06/2010 150.00p 150.35p 146.00p 148.00p 19138
29/06/2010 148.00p 148.00p 147.50p 147.50p 0
28/06/2010 147.25p 149.00p 144.89p 148.00p 11470
25/06/2010 147.50p 149.72p 147.25p 147.25p 5750
24/06/2010 147.50p 147.50p 145.00p 147.50p 5619
23/06/2010 147.50p 147.50p 147.50p 147.50p 0
22/06/2010 144.50p 150.00p 144.50p 147.50p 8373
21/06/2010 147.00p 147.00p 144.50p 144.50p 15645
18/06/2010 148.50p 153.00p 148.50p 148.50p 14848
17/06/2010 150.00p 150.00p 148.50p 148.50p 5008
16/06/2010 155.50p 155.58p 150.15p 151.00p 353266
15/06/2010 155.50p 159.25p 155.50p 159.25p 4902
14/06/2010 156.00p 162.32p 155.54p 157.75p 3611
11/06/2010 159.00p 161.53p 156.07p 160.00p 2560
10/06/2010 157.25p 159.00p 156.00p 159.00p 9120
09/06/2010 163.00p 163.00p 157.25p 161.00p 15252
08/06/2010 160.00p 163.00p 157.32p 160.75p 11798
07/06/2010 161.25p 161.75p 157.29p 161.75p 107819
04/06/2010 160.00p 163.80p 157.50p 161.25p 7464
03/06/2010 157.50p 165.00p 157.50p 162.00p 2055
02/06/2010 157.50p 161.28p 157.50p 159.75p 3760
01/06/2010 161.25p 161.25p 158.00p 161.25p 2250
28/05/2010 157.75p 161.25p 157.75p 161.25p 2572
27/05/2010 157.50p 165.01p 157.50p 159.00p 1299
26/05/2010 161.50p 164.50p 157.56p 160.75p 73958
25/05/2010 161.00p 163.25p 160.50p 161.50p 7835
24/05/2010 161.00p 166.00p 161.00p 163.50p 21237
21/05/2010 162.50p 170.00p 162.50p 166.00p 126399
20/05/2010 168.00p 170.00p 164.00p 166.00p 47110
19/05/2010 168.00p 168.00p 164.84p 166.00p 1716
18/05/2010 162.00p 168.00p 160.00p 167.00p 16787
17/05/2010 159.50p 161.95p 158.05p 159.50p 16678
14/05/2010 162.00p 162.00p 158.05p 159.50p 5004
13/05/2010 158.00p 159.97p 157.00p 158.50p 12918
12/05/2010 157.50p 157.97p 155.00p 157.00p 16944
11/05/2010 157.00p 159.00p 153.00p 157.50p 13946
10/05/2010 150.00p 157.25p 145.00p 155.25p 51715
07/05/2010 150.00p 150.00p 139.25p 145.00p 68477
06/05/2010 155.00p 158.95p 150.09p 154.00p 19700
05/05/2010 159.75p 161.50p 157.00p 157.50p 9773
04/05/2010 163.00p 170.90p 161.00p 161.00p 7415
30/04/2010 168.50p 169.23p 163.31p 168.00p 7589
29/04/2010 170.25p 172.12p 165.00p 168.50p 76167
28/04/2010 169.00p 169.75p 163.45p 167.50p 24973
27/04/2010 170.00p 173.00p 170.00p 170.50p 6936
26/04/2010 172.25p 173.50p 169.56p 172.50p 11081
23/04/2010 170.00p 174.00p 169.00p 172.25p 19909
22/04/2010 161.25p 165.75p 161.25p 165.75p 94620
21/04/2010 161.25p 161.25p 161.25p 161.25p 100000
20/04/2010 159.00p 165.00p 157.00p 162.50p 18986
19/04/2010 151.50p 160.44p 150.25p 157.00p 19116
16/04/2010 150.00p 154.65p 145.20p 151.50p 14161
15/04/2010 151.50p 154.65p 149.12p 152.00p 2600
14/04/2010 152.50p 157.72p 148.64p 151.50p 21804
13/04/2010 153.00p 157.72p 153.00p 155.25p 11514
12/04/2010 158.00p 160.00p 154.00p 158.00p 691
09/04/2010 154.00p 160.00p 154.00p 158.00p 805
08/04/2010 155.00p 158.70p 153.24p 154.00p 33560
07/04/2010 158.00p 158.00p 153.60p 155.50p 5672
06/04/2010 165.00p 165.00p 154.05p 159.50p 36614
01/04/2010 166.00p 167.00p 162.50p 162.50p 6998
31/03/2010 166.00p 171.00p 163.00p 165.00p 561320

*Close Price adjusted for both dividends and splits