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
12/12/2018 72.00p 72.00p 70.00p 72.00p 15612
11/12/2018 72.00p 72.00p 72.00p 72.00p 0
10/12/2018 72.00p 72.00p 71.00p 72.00p 23110
07/12/2018 72.00p 72.00p 72.00p 72.00p 1721
06/12/2018 72.00p 72.00p 71.00p 72.00p 4935
05/12/2018 72.00p 72.00p 71.00p 72.00p 0
04/12/2018 72.00p 72.00p 72.00p 72.00p 0
03/12/2018 72.00p 72.00p 70.00p 72.00p 68539
30/11/2018 72.00p 74.00p 71.00p 72.00p 69505
29/11/2018 72.00p 72.00p 70.40p 72.00p 10644
28/11/2018 72.00p 72.00p 71.00p 72.00p 20040
27/11/2018 72.00p 72.00p 71.00p 72.00p 60625
26/11/2018 72.00p 72.50p 70.70p 72.00p 27893
23/11/2018 72.00p 72.00p 72.00p 72.00p 0
22/11/2018 72.00p 72.68p 70.70p 72.00p 29041
21/11/2018 72.00p 72.00p 71.40p 72.00p 3818
20/11/2018 72.00p 72.68p 71.38p 72.00p 38096
19/11/2018 72.00p 72.00p 70.04p 72.00p 20000
16/11/2018 72.00p 72.00p 72.00p 72.00p 0
15/11/2018 72.50p 74.00p 71.60p 72.00p 21425
14/11/2018 72.00p 73.50p 72.00p 72.00p 62000
13/11/2018 72.00p 74.00p 72.00p 72.00p 3000
12/11/2018 72.00p 72.00p 72.00p 72.00p 0
09/11/2018 72.00p 73.50p 71.38p 72.00p 21050
08/11/2018 72.00p 73.40p 72.00p 72.00p 1077
07/11/2018 72.00p 73.00p 72.00p 72.00p 15000
06/11/2018 72.00p 73.60p 71.00p 72.00p 74636
05/11/2018 72.00p 74.00p 71.00p 72.00p 44615
02/11/2018 72.00p 74.00p 72.00p 72.00p 6627
01/11/2018 72.00p 74.00p 71.25p 72.00p 15909
31/10/2018 72.50p 72.50p 72.00p 72.00p 1000
30/10/2018 72.50p 74.75p 70.75p 72.50p 606833
29/10/2018 72.50p 74.98p 71.63p 72.50p 14435
26/10/2018 72.50p 74.98p 72.50p 72.50p 629
25/10/2018 72.50p 74.75p 71.25p 72.50p 15812
24/10/2018 72.50p 72.50p 71.25p 72.50p 5510
23/10/2018 72.50p 73.00p 72.50p 72.50p 2235
22/10/2018 72.50p 72.95p 71.13p 72.50p 2388
19/10/2018 72.50p 72.50p 71.00p 71.00p 6756
18/10/2018 72.50p 72.50p 70.56p 72.50p 4736
17/10/2018 72.50p 72.50p 70.14p 72.50p 85621
16/10/2018 72.50p 72.50p 70.56p 72.50p 30282
15/10/2018 72.50p 72.50p 70.56p 72.50p 15994
12/10/2018 72.50p 72.50p 70.56p 72.50p 3651
11/10/2018 72.50p 72.50p 71.55p 72.50p 11786
10/10/2018 72.50p 72.50p 70.75p 72.50p 70
09/10/2018 72.00p 73.30p 70.00p 71.00p 48021
08/10/2018 72.00p 74.00p 72.00p 72.00p 3479
05/10/2018 72.00p 73.98p 72.00p 72.00p 18243
04/10/2018 72.00p 74.00p 72.00p 72.00p 9101
03/10/2018 72.00p 73.00p 72.00p 72.00p 8430
02/10/2018 72.00p 74.00p 72.00p 72.00p 5987
01/10/2018 72.00p 73.50p 72.00p 72.00p 8387
28/09/2018 72.00p 74.00p 70.75p 72.00p 44746
27/09/2018 72.00p 73.00p 72.00p 72.00p 7880
26/09/2018 73.50p 73.55p 72.00p 72.00p 16720
25/09/2018 73.50p 73.50p 73.10p 73.50p 1299
24/09/2018 73.50p 75.00p 73.10p 73.50p 1145
21/09/2018 73.50p 75.00p 72.80p 73.50p 73081
20/09/2018 73.50p 74.70p 72.00p 73.50p 5963
19/09/2018 73.50p 74.70p 72.00p 73.50p 19193
18/09/2018 73.50p 74.70p 72.00p 73.50p 6084
17/09/2018 73.50p 74.70p 72.02p 73.50p 66474
14/09/2018 73.50p 73.75p 73.50p 73.50p 58795
13/09/2018 73.50p 74.00p 73.00p 73.50p 80023
12/09/2018 73.50p 73.50p 72.50p 73.50p 28000
11/09/2018 69.50p 74.00p 69.00p 71.00p 29299
10/09/2018 69.50p 72.00p 67.00p 69.50p 89505
07/09/2018 69.50p 69.50p 69.00p 69.50p 17951
06/09/2018 69.50p 69.50p 68.30p 69.50p 25212
05/09/2018 69.50p 69.67p 69.50p 69.50p 134
04/09/2018 69.50p 69.67p 67.00p 69.50p 21203
03/09/2018 68.50p 69.67p 67.62p 69.50p 7292
31/08/2018 68.50p 70.00p 67.50p 68.50p 102066
30/08/2018 68.50p 68.80p 67.00p 68.50p 125371
29/08/2018 68.50p 68.90p 67.50p 68.50p 108476
28/08/2018 68.50p 68.50p 67.50p 68.50p 11272
24/08/2018 68.50p 68.80p 67.60p 68.50p 9084
23/08/2018 69.50p 71.87p 67.50p 68.50p 23320
22/08/2018 69.00p 72.00p 67.30p 69.50p 20657
21/08/2018 69.00p 70.00p 69.00p 69.00p 15063
20/08/2018 69.00p 70.00p 67.00p 69.00p 334
17/08/2018 69.00p 69.00p 67.00p 69.00p 2000
16/08/2018 69.00p 70.08p 67.00p 69.00p 28113
15/08/2018 69.00p 70.08p 67.00p 69.00p 3063
14/08/2018 69.00p 70.37p 69.00p 69.00p 6383
13/08/2018 69.00p 70.08p 67.00p 69.00p 11364
10/08/2018 69.00p 70.00p 68.55p 69.00p 5411
09/08/2018 69.00p 70.00p 68.40p 69.00p 1292
08/08/2018 69.00p 70.40p 69.00p 69.00p 3405
07/08/2018 69.00p 70.40p 68.40p 69.00p 2533
06/08/2018 69.00p 69.00p 69.00p 69.00p 0
03/08/2018 69.00p 70.40p 69.00p 69.00p 187
02/08/2018 69.00p 69.00p 69.00p 69.00p 0
01/08/2018 69.00p 70.68p 68.60p 69.00p 2321
31/07/2018 69.00p 71.88p 69.00p 69.00p 626
30/07/2018 68.50p 72.00p 68.50p 69.00p 4080
27/07/2018 69.00p 71.00p 68.55p 69.00p 10835
26/07/2018 68.50p 71.88p 66.00p 69.00p 14870
25/07/2018 69.00p 69.00p 68.40p 69.00p 4451
24/07/2018 69.00p 71.98p 68.60p 69.00p 4658
23/07/2018 69.00p 71.00p 69.00p 69.00p 1844
20/07/2018 69.00p 72.00p 68.50p 69.00p 29499
19/07/2018 62.50p 70.00p 58.66p 68.00p 292714
18/07/2018 86.50p 86.50p 85.22p 86.50p 11743
17/07/2018 86.50p 86.50p 85.22p 86.50p 4251
16/07/2018 86.50p 87.00p 86.50p 86.50p 346
13/07/2018 86.50p 87.00p 85.00p 87.00p 15500
12/07/2018 86.50p 87.00p 85.02p 86.50p 9384
11/07/2018 86.50p 87.40p 86.50p 86.50p 959
10/07/2018 86.50p 86.50p 85.00p 86.50p 12600
09/07/2018 85.50p 86.25p 85.50p 85.50p 4500
06/07/2018 85.50p 85.50p 83.00p 85.50p 1189
05/07/2018 85.50p 85.50p 83.00p 85.50p 1289
04/07/2018 85.50p 87.00p 85.50p 85.50p 1037
03/07/2018 85.50p 85.50p 83.05p 85.50p 6004
02/07/2018 85.50p 87.00p 83.00p 85.50p 9699
29/06/2018 85.50p 87.00p 81.00p 85.50p 8761
28/06/2018 85.50p 87.00p 85.50p 85.50p 889
27/06/2018 85.50p 85.50p 85.50p 85.50p 10000
26/06/2018 85.50p 86.00p 84.00p 85.50p 25000
25/06/2018 86.50p 87.95p 85.50p 85.50p 668
22/06/2018 85.50p 87.95p 85.50p 85.50p 5352
21/06/2018 85.50p 87.95p 85.50p 85.50p 5536
20/06/2018 85.50p 87.95p 85.50p 85.50p 4672
19/06/2018 86.50p 89.93p 85.50p 85.50p 6471
18/06/2018 85.50p 88.00p 85.50p 85.50p 7682
15/06/2018 85.50p 88.00p 85.50p 85.50p 10029
14/06/2018 85.50p 87.95p 83.00p 85.50p 18310
13/06/2018 85.50p 87.95p 85.00p 85.50p 45620
12/06/2018 85.50p 85.50p 85.50p 85.50p 0
11/06/2018 85.50p 87.95p 85.50p 85.50p 2106
08/06/2018 85.50p 87.20p 83.05p 85.50p 4633
07/06/2018 85.50p 86.50p 85.00p 85.50p 80000
06/06/2018 85.50p 87.25p 85.50p 85.50p 293
05/06/2018 85.50p 85.50p 84.50p 85.50p 2250
04/06/2018 85.50p 85.50p 84.00p 85.50p 7800
01/06/2018 85.50p 85.50p 84.50p 85.50p 1094
31/05/2018 85.50p 85.50p 85.50p 85.50p 0
30/05/2018 85.50p 88.00p 85.50p 85.50p 17997
29/05/2018 85.50p 87.00p 84.30p 85.50p 40158
25/05/2018 85.50p 85.50p 84.30p 85.50p 12962
24/05/2018 85.50p 85.50p 84.30p 85.50p 11831
23/05/2018 85.00p 88.00p 84.30p 85.50p 38178
22/05/2018 85.00p 87.95p 83.56p 85.00p 396986
21/05/2018 85.00p 85.00p 83.50p 85.00p 4000
18/05/2018 83.50p 86.95p 80.84p 83.50p 65221
17/05/2018 83.50p 87.00p 81.50p 83.50p 862008
16/05/2018 83.50p 83.50p 83.50p 83.50p 0
15/05/2018 83.50p 85.95p 83.50p 83.50p 15000
14/05/2018 83.50p 87.00p 81.50p 83.50p 4981
11/05/2018 83.50p 85.95p 81.00p 83.50p 6096
10/05/2018 85.00p 87.94p 80.84p 83.50p 85149
09/05/2018 87.00p 91.00p 85.50p 88.75p 26227
08/05/2018 85.50p 87.90p 85.50p 87.00p 2254
04/05/2018 85.50p 85.95p 85.50p 85.50p 3288
03/05/2018 73.50p 92.00p 73.50p 85.50p 157716
02/05/2018 73.50p 77.00p 73.50p 73.50p 12000
01/05/2018 73.50p 76.00p 71.00p 73.50p 3959
30/04/2018 73.50p 75.18p 72.00p 73.50p 6878
27/04/2018 72.50p 72.50p 71.00p 72.50p 7000
26/04/2018 72.50p 73.00p 71.00p 72.50p 15849
25/04/2018 72.50p 72.50p 72.00p 72.50p 2365
24/04/2018 72.50p 72.50p 72.00p 72.50p 12107
23/04/2018 72.50p 74.60p 72.50p 72.50p 4297
20/04/2018 72.50p 74.60p 72.50p 72.50p 7165
19/04/2018 72.50p 74.60p 72.50p 72.50p 23
18/04/2018 72.50p 74.50p 72.00p 72.50p 35037
17/04/2018 72.50p 72.50p 72.50p 72.50p 9000
16/04/2018 72.50p 75.00p 71.79p 72.50p 13160
13/04/2018 72.50p 75.00p 71.70p 72.50p 13705
12/04/2018 72.50p 72.50p 72.50p 72.50p 0
11/04/2018 72.50p 74.00p 71.25p 72.50p 33072
10/04/2018 72.50p 74.00p 71.60p 72.50p 5714
09/04/2018 72.50p 74.00p 71.60p 72.50p 9985
06/04/2018 72.50p 75.00p 71.00p 72.50p 26282
05/04/2018 72.50p 74.00p 71.30p 72.50p 19415
04/04/2018 72.50p 75.00p 70.25p 72.50p 43074
03/04/2018 72.50p 75.00p 70.60p 72.50p 27611
29/03/2018 72.50p 75.00p 71.00p 72.50p 33284
28/03/2018 75.00p 75.00p 70.00p 72.50p 29348
27/03/2018 75.00p 75.00p 74.20p 75.00p 10305
26/03/2018 75.50p 76.60p 74.20p 75.00p 13450
23/03/2018 76.50p 81.00p 75.10p 75.50p 15276
22/03/2018 67.00p 77.99p 67.00p 76.50p 124080
21/03/2018 65.50p 68.00p 65.50p 67.00p 13242
20/03/2018 65.50p 66.80p 63.75p 65.50p 22144
19/03/2018 65.50p 67.99p 64.00p 65.50p 2013
16/03/2018 65.50p 67.00p 64.00p 65.50p 67896
15/03/2018 65.50p 66.00p 63.75p 65.50p 24706
14/03/2018 65.50p 68.00p 65.50p 65.50p 14368
13/03/2018 65.50p 68.00p 63.00p 65.50p 306436
12/03/2018 65.50p 66.75p 63.50p 65.50p 20089
09/03/2018 67.50p 68.75p 63.00p 64.00p 87762
08/03/2018 71.00p 71.00p 67.50p 67.50p 22517
07/03/2018 72.50p 72.50p 70.00p 71.00p 3716
06/03/2018 72.50p 72.50p 68.00p 72.50p 23496
05/03/2018 74.50p 74.50p 69.00p 72.50p 30292
02/03/2018 74.50p 75.00p 74.50p 74.50p 53
01/03/2018 74.50p 76.00p 72.00p 74.50p 5007

*Close Price adjusted for both dividends and splits