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
30/03/2010 168.00p 171.40p 164.10p 168.00p 2977
29/03/2010 169.00p 173.32p 164.10p 168.00p 13447
26/03/2010 169.00p 175.28p 166.28p 169.00p 39241
25/03/2010 174.00p 174.00p 169.00p 169.00p 9625
24/03/2010 174.00p 174.00p 166.40p 168.00p 16050
23/03/2010 174.00p 174.00p 169.50p 169.50p 5088
22/03/2010 170.25p 172.92p 167.60p 170.00p 4517
19/03/2010 170.00p 173.02p 167.00p 170.25p 19709
18/03/2010 174.00p 175.60p 170.00p 172.00p 9572
17/03/2010 174.00p 174.00p 171.00p 172.50p 117565
16/03/2010 175.00p 175.60p 169.93p 172.50p 127706
15/03/2010 173.50p 175.00p 170.30p 173.50p 20850
12/03/2010 170.00p 175.60p 170.00p 173.50p 2550
11/03/2010 172.00p 175.60p 170.02p 173.50p 11948
10/03/2010 175.00p 176.16p 170.07p 175.00p 350144
09/03/2010 174.00p 179.16p 172.00p 172.00p 52371
08/03/2010 178.00p 182.35p 173.33p 182.00p 34187
05/03/2010 182.50p 182.50p 175.00p 178.00p 38593
04/03/2010 173.00p 185.00p 173.00p 180.00p 112958
03/03/2010 162.00p 170.00p 157.33p 166.75p 118512
02/03/2010 153.50p 161.75p 147.37p 161.75p 50482
01/03/2010 149.00p 153.55p 147.09p 151.75p 51403
26/02/2010 145.00p 148.34p 143.00p 146.00p 5470
25/02/2010 143.00p 147.45p 141.60p 145.00p 7922
24/02/2010 146.00p 147.45p 144.20p 145.00p 5505
23/02/2010 145.50p 148.34p 144.00p 146.00p 146663
22/02/2010 145.00p 148.34p 144.00p 145.50p 2909
19/02/2010 144.00p 148.00p 144.00p 145.00p 14100
18/02/2010 149.00p 149.00p 144.20p 146.00p 8556
17/02/2010 144.00p 147.94p 141.98p 145.00p 7296
16/02/2010 142.75p 148.00p 142.75p 147.00p 10144
15/02/2010 142.00p 146.86p 138.80p 142.75p 47429
12/02/2010 139.75p 140.40p 139.25p 140.00p 14741
11/02/2010 135.50p 139.75p 135.50p 138.50p 50703
10/02/2010 137.00p 139.75p 131.00p 135.50p 6051
09/02/2010 130.25p 134.00p 130.00p 132.00p 82807
08/02/2010 137.50p 137.50p 133.50p 135.50p 12792
05/02/2010 145.00p 145.00p 132.00p 132.25p 63337
04/02/2010 147.75p 148.00p 145.25p 145.25p 894
03/02/2010 145.25p 147.50p 145.25p 147.50p 0
02/02/2010 145.25p 145.92p 145.21p 145.25p 666
01/02/2010 149.75p 150.00p 146.69p 149.75p 9190
29/01/2010 145.25p 148.00p 142.75p 145.25p 8849
28/01/2010 151.75p 152.00p 146.91p 149.00p 6116
27/01/2010 148.50p 148.50p 145.00p 148.50p 101583
26/01/2010 147.50p 151.68p 146.00p 148.50p 8102
25/01/2010 148.50p 154.00p 143.44p 147.50p 12816
22/01/2010 147.50p 150.67p 144.04p 148.50p 9101
21/01/2010 148.50p 150.98p 147.50p 147.50p 56325
20/01/2010 145.25p 148.50p 145.25p 148.50p 2683
19/01/2010 148.00p 150.65p 142.75p 147.50p 16862
18/01/2010 147.75p 149.00p 144.23p 148.50p 39670
15/01/2010 142.75p 150.27p 142.75p 147.75p 7888
14/01/2010 145.00p 149.13p 142.75p 142.75p 138122
13/01/2010 145.00p 151.16p 145.00p 149.50p 12090
12/01/2010 150.50p 150.50p 148.00p 150.50p 621
11/01/2010 147.00p 154.11p 145.00p 150.50p 108914
08/01/2010 152.00p 155.16p 152.00p 153.00p 14880
07/01/2010 152.00p 155.95p 152.00p 154.00p 24614
06/01/2010 150.50p 157.00p 150.00p 154.75p 52625
05/01/2010 161.25p 166.44p 152.00p 153.00p 48520
04/01/2010 165.00p 169.88p 163.75p 163.75p 12986
31/12/2009 170.00p 172.20p 170.00p 170.00p 10236
30/12/2009 168.00p 171.65p 168.00p 170.00p 3367
29/12/2009 170.00p 173.45p 168.00p 168.50p 15265
24/12/2009 175.00p 175.00p 170.00p 175.00p 6540
23/12/2009 175.00p 182.50p 170.02p 175.00p 9874
22/12/2009 175.00p 179.00p 170.00p 175.00p 81962
21/12/2009 180.00p 180.50p 174.95p 175.00p 11074
18/12/2009 180.00p 185.00p 174.50p 174.50p 21758
17/12/2009 197.25p 197.25p 180.00p 180.00p 66204
16/12/2009 208.00p 213.00p 208.00p 213.00p 1788
15/12/2009 210.50p 211.50p 208.07p 211.50p 850
14/12/2009 210.00p 215.11p 210.00p 210.50p 1645
11/12/2009 207.75p 215.14p 206.36p 208.00p 234110
10/12/2009 207.00p 207.00p 204.75p 206.00p 67138
09/12/2009 207.50p 207.50p 205.00p 205.00p 8709
08/12/2009 208.00p 208.00p 205.00p 205.00p 4323
07/12/2009 220.00p 220.00p 207.94p 208.00p 6827
04/12/2009 214.00p 216.49p 209.94p 210.00p 5968
03/12/2009 213.00p 217.50p 213.00p 217.50p 2115
02/12/2009 215.00p 220.00p 215.00p 216.50p 33943
01/12/2009 219.00p 219.70p 214.00p 216.50p 9500
30/11/2009 218.00p 219.00p 215.00p 219.00p 3605
27/11/2009 217.00p 221.31p 217.00p 218.00p 1211
26/11/2009 217.00p 220.25p 217.00p 220.25p 8383
25/11/2009 215.00p 221.72p 215.00p 217.00p 22219
24/11/2009 217.50p 220.00p 216.60p 220.00p 2572
23/11/2009 215.00p 217.50p 214.00p 217.50p 11924
20/11/2009 215.00p 217.00p 210.00p 217.00p 30531
19/11/2009 215.00p 215.00p 210.91p 212.50p 236514
18/11/2009 216.75p 217.31p 212.94p 213.50p 27470
17/11/2009 216.75p 216.75p 210.00p 216.75p 3946
16/11/2009 213.00p 216.73p 210.63p 214.00p 7407
13/11/2009 216.75p 216.75p 212.00p 213.00p 11215
12/11/2009 212.00p 212.00p 209.84p 212.00p 1840
11/11/2009 213.50p 213.00p 209.50p 213.00p 29350
10/11/2009 209.00p 213.50p 209.00p 213.50p 2107
09/11/2009 209.00p 209.00p 209.00p 209.00p 8332
06/11/2009 209.00p 213.50p 209.00p 213.50p 145111
05/11/2009 216.25p 216.75p 209.00p 209.00p 1470
04/11/2009 210.00p 213.50p 210.00p 213.50p 4339
03/11/2009 212.00p 212.00p 210.00p 210.00p 8846
02/11/2009 212.75p 212.75p 212.00p 212.00p 81869
30/10/2009 216.00p 216.00p 212.75p 212.75p 8189
29/10/2009 216.00p 216.00p 216.00p 216.00p 24553
28/10/2009 224.75p 225.25p 223.00p 223.00p 177369
27/10/2009 227.00p 233.00p 223.00p 233.00p 11883
26/10/2009 225.00p 226.50p 225.00p 226.50p 29749
23/10/2009 225.00p 225.00p 225.00p 225.00p 27417
22/10/2009 225.00p 225.00p 225.00p 225.00p 701
21/10/2009 222.00p 222.00p 222.00p 222.00p 13
20/10/2009 218.00p 218.00p 218.00p 218.00p 1999
19/10/2009 216.25p 218.00p 216.25p 218.00p 39869
16/10/2009 216.00p 216.00p 216.00p 216.00p 10207
15/10/2009 210.00p 216.50p 210.00p 216.50p 63388
14/10/2009 216.50p 216.50p 216.50p 216.50p 2882
13/10/2009 213.00p 216.50p 213.00p 216.50p 13860
12/10/2009 210.75p 213.00p 210.75p 213.00p 5111
09/10/2009 205.00p 208.00p 205.00p 208.00p 2687
08/10/2009 205.75p 206.00p 205.00p 205.00p 12875
07/10/2009 205.75p 206.00p 205.00p 206.00p 58651
06/10/2009 209.75p 209.75p 205.75p 205.75p 3257
05/10/2009 209.75p 209.75p 209.75p 209.75p 3885
02/10/2009 215.00p 215.00p 210.00p 211.50p 17896
01/10/2009 210.00p 210.00p 210.00p 210.00p 4000
30/09/2009 220.00p 220.00p 215.00p 215.00p 20661
29/09/2009 215.00p 215.00p 211.25p 211.25p 15183
28/09/2009 222.50p 222.50p 218.75p 218.75p 6271
25/09/2009 220.00p 222.50p 220.00p 222.50p 117597
24/09/2009 220.50p 225.00p 220.50p 225.00p 14885
23/09/2009 225.00p 225.00p 222.50p 222.50p 1137
22/09/2009 224.50p 224.50p 220.00p 220.00p 52291
21/09/2009 220.00p 220.00p 220.00p 220.00p 12075

*Close Price adjusted for both dividends and splits