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
28/02/2018 74.50p 76.00p 73.00p 74.50p 5711
27/02/2018 74.50p 76.00p 70.50p 74.50p 62869
26/02/2018 74.50p 76.00p 72.50p 74.50p 15010
23/02/2018 74.50p 74.50p 73.00p 74.50p 2268
22/02/2018 74.50p 76.00p 73.00p 74.50p 6491
21/02/2018 74.50p 77.00p 73.22p 74.50p 21561
20/02/2018 74.50p 74.50p 73.50p 74.50p 30640
19/02/2018 74.50p 74.50p 74.50p 74.50p 0
16/02/2018 72.50p 75.00p 71.70p 74.50p 49753
15/02/2018 72.50p 74.45p 71.50p 72.50p 64599
14/02/2018 72.50p 72.50p 71.00p 72.50p 2960
13/02/2018 72.50p 72.50p 71.30p 72.50p 7203
12/02/2018 71.00p 73.00p 70.50p 72.00p 34267
09/02/2018 70.50p 72.00p 70.40p 71.00p 23294
08/02/2018 70.50p 72.00p 70.00p 70.50p 29926
07/02/2018 71.50p 72.00p 68.00p 70.50p 10200
06/02/2018 71.50p 72.00p 68.00p 68.00p 78451
05/02/2018 72.50p 73.70p 71.70p 72.50p 10020
02/02/2018 72.50p 73.70p 71.55p 72.50p 14412
01/02/2018 74.50p 76.35p 71.55p 72.50p 30262
31/01/2018 71.50p 75.50p 71.10p 74.50p 193500
30/01/2018 71.00p 72.10p 68.00p 71.50p 36498
29/01/2018 71.50p 72.80p 71.00p 71.00p 34264
26/01/2018 71.50p 73.00p 70.00p 71.50p 20357
25/01/2018 73.50p 73.75p 71.50p 71.50p 26750
24/01/2018 73.50p 74.20p 72.25p 73.50p 32768
23/01/2018 73.00p 74.10p 72.30p 73.50p 56715
22/01/2018 75.00p 76.00p 72.00p 73.00p 198044
19/01/2018 79.00p 80.00p 77.00p 78.00p 10708
18/01/2018 78.00p 81.00p 76.00p 79.00p 30060
17/01/2018 78.00p 78.90p 77.00p 78.00p 1624
16/01/2018 78.00p 79.60p 76.00p 77.00p 38947
15/01/2018 79.50p 83.00p 76.80p 78.00p 26357
12/01/2018 79.50p 83.00p 78.00p 79.50p 17823
11/01/2018 80.50p 80.50p 79.50p 79.50p 0
10/01/2018 82.00p 83.00p 80.50p 80.50p 13116
09/01/2018 82.00p 83.00p 82.00p 82.00p 29819
08/01/2018 82.00p 83.00p 81.00p 82.00p 21000
05/01/2018 82.00p 84.00p 82.00p 82.00p 6189
04/01/2018 82.00p 84.00p 81.00p 82.00p 15865
03/01/2018 79.50p 84.00p 79.50p 82.00p 11922
02/01/2018 79.50p 83.00p 79.50p 80.00p 677
29/12/2017 80.00p 80.00p 80.00p 80.00p 0
28/12/2017 79.50p 80.00p 79.50p 80.00p 0
27/12/2017 81.50p 83.00p 80.00p 80.00p 13900
22/12/2017 79.50p 81.50p 76.70p 81.50p 5156
21/12/2017 81.50p 82.40p 79.00p 80.00p 17296
20/12/2017 81.50p 81.50p 80.30p 81.50p 274
19/12/2017 81.50p 82.40p 81.50p 81.50p 1491
18/12/2017 82.00p 83.20p 80.00p 81.50p 11076
15/12/2017 82.00p 83.20p 82.00p 82.00p 1386
14/12/2017 83.50p 83.60p 82.00p 82.00p 10492
13/12/2017 83.50p 83.92p 82.00p 83.50p 9839
12/12/2017 83.50p 85.00p 83.50p 83.50p 126
11/12/2017 83.50p 83.75p 82.40p 83.50p 1950
08/12/2017 83.50p 85.00p 82.00p 83.50p 7054
07/12/2017 83.50p 85.00p 82.30p 83.50p 2324
06/12/2017 83.50p 84.88p 83.00p 83.50p 659
05/12/2017 83.50p 83.50p 83.50p 83.50p 0
04/12/2017 83.50p 83.50p 82.70p 83.50p 8220
01/12/2017 83.50p 83.50p 82.30p 83.50p 2619
30/11/2017 83.50p 83.50p 82.00p 83.50p 6275
29/11/2017 83.50p 83.50p 82.00p 83.50p 4934
28/11/2017 83.50p 84.00p 82.30p 83.50p 3152
27/11/2017 83.50p 83.50p 83.50p 83.50p 0
24/11/2017 83.50p 84.00p 82.30p 83.50p 2785
23/11/2017 83.50p 83.50p 82.30p 83.50p 4493
22/11/2017 83.50p 84.00p 82.50p 83.50p 2160
21/11/2017 88.00p 88.00p 80.75p 83.50p 28503
20/11/2017 89.50p 89.75p 82.00p 88.00p 8952
17/11/2017 89.50p 90.90p 86.00p 89.50p 16693
16/11/2017 89.50p 89.50p 89.50p 89.50p 0
15/11/2017 90.50p 94.00p 88.25p 89.50p 50000
14/11/2017 90.50p 90.50p 88.25p 90.50p 5385
13/11/2017 90.50p 90.50p 87.00p 90.50p 44195
10/11/2017 90.50p 90.50p 86.00p 90.50p 27673
09/11/2017 91.00p 91.00p 88.00p 90.50p 1927
08/11/2017 92.50p 92.50p 87.00p 91.00p 16229
07/11/2017 92.50p 93.00p 90.00p 92.50p 3521
06/11/2017 94.00p 94.00p 93.00p 94.00p 2000
03/11/2017 94.00p 95.00p 93.00p 94.00p 28787
02/11/2017 94.00p 94.00p 91.08p 92.00p 13123
01/11/2017 94.00p 94.00p 92.00p 94.00p 1551
31/10/2017 94.00p 94.70p 92.46p 94.00p 6256
30/10/2017 93.50p 95.80p 93.50p 95.00p 12414
27/10/2017 93.50p 94.40p 92.01p 93.50p 12756
26/10/2017 93.50p 93.50p 91.33p 93.50p 596
25/10/2017 93.50p 94.65p 93.50p 93.50p 34588
24/10/2017 93.50p 95.00p 92.00p 93.50p 63756
23/10/2017 93.00p 95.00p 93.00p 93.50p 7792
20/10/2017 93.00p 93.00p 93.00p 93.00p 10652
19/10/2017 93.00p 93.00p 90.00p 93.00p 45000
18/10/2017 93.00p 94.00p 90.00p 93.00p 3512
17/10/2017 93.50p 93.00p 93.00p 93.00p 0
16/10/2017 93.00p 94.00p 93.00p 93.00p 1693
13/10/2017 92.50p 93.00p 90.00p 93.00p 9147
12/10/2017 92.50p 92.50p 90.00p 90.00p 4155
11/10/2017 93.50p 93.50p 90.25p 90.25p 11300
10/10/2017 93.50p 93.50p 93.50p 93.50p 0
09/10/2017 96.00p 96.00p 93.50p 93.50p 30788
06/10/2017 96.00p 96.00p 96.00p 96.00p 1814
05/10/2017 96.00p 96.00p 96.00p 96.00p 153
04/10/2017 96.00p 96.00p 95.00p 96.00p 1526
03/10/2017 96.00p 96.00p 95.00p 95.00p 7000
02/10/2017 96.00p 96.00p 96.00p 96.00p 4530
29/09/2017 96.00p 96.00p 96.00p 96.00p 0
28/09/2017 96.00p 96.00p 96.00p 96.00p 13295
27/09/2017 96.00p 96.00p 95.00p 96.00p 25823
26/09/2017 96.00p 96.00p 95.00p 95.00p 3000
25/09/2017 96.00p 96.00p 96.00p 96.00p 1611
22/09/2017 95.50p 96.50p 95.00p 96.00p 73699
21/09/2017 97.50p 97.50p 95.50p 95.50p 29680
20/09/2017 97.50p 97.50p 97.50p 97.50p 11652
19/09/2017 98.50p 98.50p 97.50p 97.50p 813575
18/09/2017 100.50p 100.50p 98.50p 98.50p 18081
15/09/2017 97.00p 100.50p 97.00p 100.50p 448
14/09/2017 95.00p 97.00p 95.00p 97.00p 14047
13/09/2017 95.00p 95.00p 94.50p 95.00p 6983
12/09/2017 97.50p 98.00p 94.50p 94.50p 42000
11/09/2017 104.00p 104.00p 104.00p 104.00p 22727
08/09/2017 104.00p 104.00p 104.00p 104.00p 9352
07/09/2017 104.00p 104.00p 104.00p 104.00p 1287
06/09/2017 104.00p 104.00p 104.00p 104.00p 10000
05/09/2017 103.50p 104.00p 103.50p 104.00p 14000
04/09/2017 103.50p 103.50p 103.50p 103.50p 415781
01/09/2017 103.50p 103.50p 103.50p 103.50p 10000
31/08/2017 103.50p 103.50p 103.50p 103.50p 25740
30/08/2017 103.50p 103.50p 103.50p 103.50p 1353
29/08/2017 103.50p 103.50p 103.50p 103.50p 2257297
25/08/2017 103.50p 103.50p 103.50p 103.50p 20000
24/08/2017 102.50p 103.50p 102.50p 103.50p 7463461
23/08/2017 105.50p 105.50p 102.50p 102.50p 5539
22/08/2017 105.50p 105.50p 105.50p 105.50p 11277
21/08/2017 105.50p 105.50p 105.50p 105.50p 54320
18/08/2017 105.50p 105.50p 105.50p 105.50p 2086
17/08/2017 105.50p 105.50p 105.50p 105.50p 40041
16/08/2017 105.50p 106.00p 105.50p 105.50p 14432
15/08/2017 107.00p 107.00p 106.00p 106.00p 8529
14/08/2017 107.00p 107.00p 107.00p 107.00p 16728
11/08/2017 108.50p 108.50p 107.00p 107.00p 8917
10/08/2017 108.50p 108.50p 108.50p 108.50p 231091
09/08/2017 108.50p 108.50p 108.50p 108.50p 164536
08/08/2017 108.50p 108.50p 108.50p 108.50p 246490
07/08/2017 101.50p 110.50p 99.00p 108.50p 104333
04/08/2017 99.00p 99.00p 99.00p 99.00p 35376
03/08/2017 99.00p 99.00p 99.00p 99.00p 4598681
02/08/2017 101.50p 101.50p 99.00p 99.00p 130855
01/08/2017 102.00p 102.00p 101.50p 101.50p 9000
31/07/2017 103.50p 103.50p 102.00p 102.00p 146098
28/07/2017 103.50p 103.50p 103.50p 103.50p 646
27/07/2017 103.50p 103.50p 103.50p 103.50p 9036
26/07/2017 104.50p 104.50p 103.50p 103.50p 55672
25/07/2017 106.00p 106.00p 104.50p 104.50p 206204
24/07/2017 104.50p 104.50p 104.50p 104.50p 10734
21/07/2017 105.50p 105.50p 104.50p 104.50p 28227
20/07/2017 106.50p 106.50p 105.50p 105.50p 19610
19/07/2017 107.00p 107.00p 106.50p 106.50p 17503
18/07/2017 107.00p 107.00p 107.00p 107.00p 2810
17/07/2017 107.00p 107.00p 107.00p 107.00p 33368
14/07/2017 107.00p 107.00p 107.00p 107.00p 2
13/07/2017 107.00p 107.00p 107.00p 107.00p 0
12/07/2017 108.00p 108.00p 107.00p 107.00p 3479
11/07/2017 108.00p 108.00p 108.00p 108.00p 36568
10/07/2017 108.00p 108.00p 108.00p 108.00p 31728
07/07/2017 108.00p 108.00p 108.00p 108.00p 4426
06/07/2017 108.00p 108.00p 108.00p 108.00p 5158
05/07/2017 108.00p 108.00p 108.00p 108.00p 5553
04/07/2017 108.00p 108.00p 108.00p 108.00p 79
03/07/2017 108.50p 108.50p 108.00p 108.00p 19955
30/06/2017 108.50p 108.50p 108.50p 108.50p 6343
29/06/2017 108.50p 108.50p 108.50p 108.50p 105000
28/06/2017 108.50p 108.50p 108.50p 108.50p 21810
27/06/2017 108.50p 108.50p 108.50p 108.50p 15861
26/06/2017 108.50p 108.50p 108.50p 108.50p 172
23/06/2017 108.50p 108.50p 108.50p 108.50p 2007
22/06/2017 108.50p 108.50p 108.50p 108.50p 0
21/06/2017 108.50p 108.50p 108.50p 108.50p 0
20/06/2017 108.50p 108.50p 108.50p 108.50p 0
19/06/2017 108.50p 108.50p 108.50p 108.50p 0
16/06/2017 108.50p 109.50p 108.50p 108.50p 10000
15/06/2017 108.50p 110.00p 108.50p 108.50p 3037
14/06/2017 108.00p 110.00p 107.60p 108.00p 5824
13/06/2017 106.50p 109.00p 106.50p 107.50p 38359
12/06/2017 107.50p 107.50p 105.00p 106.50p 3520
09/06/2017 108.00p 110.00p 106.50p 107.50p 2132
08/06/2017 109.50p 110.00p 107.50p 108.00p 26240
07/06/2017 109.50p 109.50p 108.00p 109.50p 33308
06/06/2017 109.50p 110.00p 108.00p 109.50p 27123
05/06/2017 109.50p 109.50p 108.10p 109.50p 11794
02/06/2017 109.50p 109.50p 108.20p 109.50p 12292
01/06/2017 109.50p 109.50p 108.00p 109.50p 227311
31/05/2017 110.50p 110.90p 106.00p 109.50p 35467
30/05/2017 112.50p 112.80p 110.00p 110.50p 13362
26/05/2017 112.50p 112.50p 110.00p 112.50p 6975
25/05/2017 112.50p 112.90p 112.50p 112.50p 4953
24/05/2017 112.50p 113.00p 110.00p 112.50p 11324
23/05/2017 112.50p 113.00p 112.50p 112.50p 175
22/05/2017 112.50p 113.00p 110.50p 112.50p 1338
19/05/2017 112.50p 113.25p 110.50p 112.50p 21458
18/05/2017 112.50p 114.00p 110.00p 112.50p 61083

*Close Price adjusted for both dividends and splits