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
17/05/2017 112.50p 113.25p 110.10p 112.50p 47400
16/05/2017 112.50p 113.75p 112.50p 112.50p 201789
15/05/2017 112.50p 114.00p 112.50p 112.50p 10363
12/05/2017 112.50p 114.00p 112.00p 112.50p 254095
11/05/2017 112.50p 114.00p 110.00p 112.50p 39073
10/05/2017 112.50p 113.00p 112.50p 112.50p 13274
09/05/2017 112.50p 113.00p 111.50p 112.50p 10011
08/05/2017 112.50p 113.00p 110.50p 112.50p 10575
05/05/2017 112.50p 113.00p 112.50p 112.50p 37880
04/05/2017 112.50p 113.00p 111.00p 112.50p 36073
03/05/2017 111.00p 113.10p 110.25p 112.50p 419135
02/05/2017 111.00p 114.00p 111.00p 111.00p 1050
28/04/2017 109.50p 112.95p 108.00p 111.00p 66304
27/04/2017 109.00p 111.75p 108.00p 109.50p 41861
26/04/2017 109.00p 111.40p 109.00p 109.00p 939
25/04/2017 107.50p 112.00p 105.80p 110.00p 36627
24/04/2017 109.50p 110.00p 105.50p 107.50p 57320
21/04/2017 102.00p 102.00p 101.20p 102.00p 16835
20/04/2017 103.00p 104.00p 100.00p 102.00p 43106
19/04/2017 103.50p 103.50p 102.00p 103.50p 5000
18/04/2017 103.50p 103.50p 102.00p 103.50p 26480
13/04/2017 103.00p 103.50p 103.00p 103.50p 11800
12/04/2017 103.00p 103.25p 101.60p 103.00p 5624
11/04/2017 103.50p 104.00p 102.11p 103.50p 34949
10/04/2017 102.00p 103.80p 101.00p 103.50p 38958
07/04/2017 100.00p 102.00p 98.00p 102.00p 68148
06/04/2017 100.00p 100.86p 95.00p 100.00p 3474645
05/04/2017 103.50p 104.40p 97.00p 100.50p 86372
04/04/2017 103.50p 106.00p 100.00p 103.50p 45513
03/04/2017 103.50p 105.00p 101.40p 103.50p 23619
31/03/2017 103.50p 105.60p 101.40p 103.50p 18063
30/03/2017 103.50p 106.00p 101.99p 104.00p 11846
29/03/2017 104.00p 106.04p 101.00p 103.50p 398797
28/03/2017 103.50p 105.60p 103.50p 104.00p 776
27/03/2017 103.50p 106.00p 100.00p 103.50p 25350
24/03/2017 103.50p 106.00p 100.00p 103.50p 65716
23/03/2017 103.50p 106.00p 102.70p 103.50p 22661
22/03/2017 109.00p 109.60p 102.52p 103.50p 64668
21/03/2017 97.50p 112.00p 97.00p 109.00p 186313
20/03/2017 99.00p 99.00p 92.00p 95.00p 79007
17/03/2017 99.50p 99.75p 96.00p 99.00p 34186
16/03/2017 99.50p 101.00p 98.00p 100.00p 135402
15/03/2017 103.00p 103.00p 97.00p 99.50p 198188
14/03/2017 103.00p 103.60p 100.00p 103.00p 13410
13/03/2017 103.00p 103.90p 103.00p 103.00p 3942
10/03/2017 103.00p 103.90p 100.00p 103.00p 20263
09/03/2017 104.50p 104.50p 103.00p 103.00p 8914
08/03/2017 104.50p 104.50p 103.00p 104.50p 109
07/03/2017 104.50p 104.50p 104.50p 104.50p 0
06/03/2017 104.50p 104.50p 103.00p 104.50p 2065
03/03/2017 104.50p 104.50p 104.00p 104.50p 10816
02/03/2017 104.50p 104.50p 103.00p 104.50p 11752
01/03/2017 104.50p 105.00p 103.00p 104.50p 12450
28/02/2017 105.00p 106.00p 103.00p 104.50p 48211
27/02/2017 105.00p 106.00p 104.00p 105.00p 15548
24/02/2017 105.00p 106.90p 103.00p 105.00p 16378
23/02/2017 105.00p 107.00p 105.00p 105.00p 8100
22/02/2017 105.00p 107.00p 105.00p 105.00p 13782
21/02/2017 107.00p 107.00p 103.00p 105.00p 47769
20/02/2017 107.00p 107.00p 104.20p 107.00p 433
17/02/2017 107.00p 107.00p 104.24p 107.00p 442
16/02/2017 107.00p 107.00p 104.25p 107.00p 2000
15/02/2017 107.00p 109.90p 105.25p 107.00p 8879
14/02/2017 107.00p 110.00p 107.00p 107.00p 2000
13/02/2017 107.00p 109.00p 104.00p 107.00p 12994
10/02/2017 107.00p 107.00p 103.03p 107.00p 292
09/02/2017 107.00p 107.00p 103.66p 107.00p 3262
08/02/2017 105.50p 107.25p 103.08p 107.00p 11425
07/02/2017 105.50p 106.50p 105.50p 105.50p 2500
06/02/2017 105.50p 106.50p 104.00p 105.50p 2000
03/02/2017 105.50p 106.40p 105.00p 105.50p 9804
02/02/2017 104.50p 105.50p 103.00p 105.50p 16140
01/02/2017 104.50p 104.50p 103.30p 104.50p 2000
31/01/2017 104.50p 105.54p 104.00p 104.50p 30183
30/01/2017 107.00p 108.00p 104.00p 104.50p 72900
27/01/2017 107.00p 109.00p 103.00p 107.00p 12200
26/01/2017 107.00p 110.00p 107.00p 107.00p 2371
25/01/2017 107.50p 107.50p 107.00p 107.00p 12000
24/01/2017 107.50p 111.00p 107.50p 107.50p 14440
23/01/2017 107.50p 110.75p 107.50p 107.50p 3417
20/01/2017 107.50p 108.00p 107.50p 107.50p 2571
19/01/2017 106.50p 110.00p 106.50p 107.50p 5000
18/01/2017 105.00p 108.00p 105.00p 106.50p 10950
17/01/2017 105.50p 108.00p 104.00p 105.00p 14787
16/01/2017 105.50p 105.50p 103.97p 105.50p 16114
13/01/2017 106.50p 108.00p 106.50p 107.00p 28339
12/01/2017 106.50p 107.50p 105.00p 106.50p 152956
11/01/2017 106.50p 106.50p 106.50p 106.50p 728
10/01/2017 106.50p 108.00p 106.00p 106.50p 17546
09/01/2017 105.50p 107.75p 105.00p 106.50p 20871
06/01/2017 105.50p 107.00p 104.00p 105.50p 64435
05/01/2017 105.50p 108.00p 105.00p 105.50p 862
04/01/2017 102.50p 108.00p 102.00p 105.50p 125177
03/01/2017 101.00p 105.00p 100.00p 102.50p 80990
30/12/2016 101.00p 105.00p 101.00p 101.00p 1416
29/12/2016 100.00p 103.00p 100.00p 101.00p 16500
28/12/2016 96.50p 100.00p 96.50p 100.00p 4150
23/12/2016 96.50p 98.00p 96.50p 96.50p 266
22/12/2016 96.00p 100.00p 96.00p 96.50p 6673
21/12/2016 96.00p 100.00p 96.00p 96.50p 33634
20/12/2016 96.00p 98.00p 96.00p 96.00p 12633
19/12/2016 96.00p 96.00p 95.50p 96.00p 0
16/12/2016 96.50p 97.50p 95.25p 96.00p 36566
15/12/2016 95.50p 99.40p 95.50p 97.50p 42000
14/12/2016 95.50p 97.00p 93.00p 95.50p 22797
13/12/2016 95.50p 95.50p 93.00p 95.50p 30791
12/12/2016 95.50p 95.50p 93.54p 95.50p 16725
09/12/2016 95.50p 97.80p 94.50p 95.50p 15178
08/12/2016 95.50p 95.50p 94.00p 95.50p 30058
07/12/2016 95.50p 97.50p 93.20p 95.50p 78056
06/12/2016 96.50p 99.00p 95.00p 95.50p 25500
05/12/2016 96.50p 99.00p 94.00p 96.50p 29500
02/12/2016 93.50p 96.50p 91.00p 96.50p 118940
01/12/2016 93.50p 93.50p 91.00p 93.50p 289
30/11/2016 92.00p 93.50p 91.00p 93.50p 21317
29/11/2016 98.50p 98.50p 92.00p 92.00p 10344
28/11/2016 99.50p 99.50p 97.00p 98.50p 5000
25/11/2016 99.50p 99.50p 98.50p 99.50p 1430
24/11/2016 100.00p 100.00p 98.00p 99.50p 15024
23/11/2016 100.00p 102.00p 99.00p 100.00p 48687
22/11/2016 96.00p 101.00p 94.71p 100.00p 1623719
21/11/2016 96.00p 96.00p 96.00p 96.00p 0
18/11/2016 96.00p 96.45p 95.57p 96.00p 4094
17/11/2016 96.00p 96.50p 96.00p 96.00p 12278
16/11/2016 96.00p 96.34p 96.00p 96.00p 1365
15/11/2016 96.00p 96.50p 95.57p 96.00p 11000
14/11/2016 96.00p 96.90p 96.00p 96.00p 4410
11/11/2016 96.00p 96.00p 96.00p 96.00p 0
10/11/2016 95.50p 97.00p 95.50p 96.00p 11000
09/11/2016 95.50p 97.00p 93.15p 95.50p 55576
08/11/2016 96.75p 98.00p 96.05p 96.75p 31168
07/11/2016 98.00p 98.30p 96.08p 96.75p 49608
04/11/2016 98.50p 98.50p 97.00p 98.00p 87291
03/11/2016 98.50p 99.00p 97.50p 98.50p 40673
02/11/2016 98.50p 98.50p 97.00p 98.50p 64102
01/11/2016 102.50p 102.50p 97.10p 98.50p 10407
31/10/2016 102.50p 102.50p 101.00p 102.50p 3000
28/10/2016 107.00p 107.00p 103.00p 104.00p 10711
27/10/2016 107.00p 107.00p 106.00p 107.00p 7500
26/10/2016 107.00p 107.00p 106.00p 107.00p 8519
25/10/2016 107.00p 107.20p 106.32p 107.00p 25389
24/10/2016 107.00p 107.88p 107.00p 107.00p 531439
21/10/2016 107.00p 107.88p 106.25p 107.00p 58887
20/10/2016 107.00p 107.00p 106.00p 107.00p 2129
19/10/2016 107.00p 107.00p 106.20p 107.00p 13
18/10/2016 107.00p 108.00p 106.40p 107.00p 9402
17/10/2016 107.00p 108.00p 106.20p 107.00p 17562
14/10/2016 107.00p 108.00p 106.00p 107.00p 122532
13/10/2016 107.00p 108.00p 106.00p 107.00p 18969
12/10/2016 107.00p 107.50p 106.00p 107.00p 296875
11/10/2016 108.00p 108.00p 107.00p 108.00p 381220
10/10/2016 108.00p 108.00p 106.00p 108.00p 2408
07/10/2016 108.00p 108.00p 106.00p 108.00p 15544
06/10/2016 108.50p 109.00p 107.00p 108.00p 15337
05/10/2016 108.00p 110.00p 107.00p 108.50p 37178
04/10/2016 107.00p 108.00p 106.00p 107.00p 192259
03/10/2016 104.50p 107.00p 103.30p 107.00p 25736
30/09/2016 104.50p 104.50p 103.50p 104.50p 2500
29/09/2016 104.50p 104.50p 102.00p 104.50p 13933
28/09/2016 104.50p 104.50p 102.00p 104.50p 190127
27/09/2016 104.50p 104.50p 102.00p 104.50p 11187
26/09/2016 104.50p 104.50p 102.00p 104.50p 35463
23/09/2016 105.50p 105.50p 102.00p 104.50p 96425
22/09/2016 105.50p 107.00p 103.00p 105.50p 151079
21/09/2016 105.00p 106.60p 103.80p 105.50p 26837
20/09/2016 108.50p 108.50p 106.00p 106.00p 59753
19/09/2016 108.50p 109.40p 107.60p 108.50p 19753
16/09/2016 108.50p 109.50p 107.00p 108.50p 79147
15/09/2016 108.50p 109.40p 107.15p 108.50p 9859
14/09/2016 108.50p 108.50p 107.00p 108.50p 51389
13/09/2016 107.50p 110.00p 107.00p 108.50p 65325
12/09/2016 110.00p 110.00p 107.00p 108.50p 12382
09/09/2016 110.00p 110.00p 108.50p 110.00p 1719
08/09/2016 110.00p 113.00p 108.80p 110.00p 60390
07/09/2016 110.00p 110.00p 107.31p 110.00p 348
06/09/2016 110.00p 110.00p 108.20p 110.00p 20996
05/09/2016 110.50p 112.00p 107.30p 110.00p 6014
02/09/2016 109.50p 113.00p 109.50p 110.50p 15880
01/09/2016 114.00p 115.00p 108.00p 109.50p 50129
31/08/2016 114.00p 115.00p 112.50p 114.00p 2656
30/08/2016 112.50p 116.00p 112.25p 114.00p 106453
26/08/2016 112.50p 113.00p 112.50p 112.50p 125495
25/08/2016 112.50p 112.50p 112.50p 112.50p 9500
24/08/2016 112.50p 114.00p 112.00p 112.50p 7105
23/08/2016 108.00p 114.00p 108.00p 112.50p 15600
22/08/2016 107.00p 112.00p 107.00p 108.00p 22082
19/08/2016 105.50p 110.00p 105.50p 107.00p 17598
18/08/2016 96.50p 106.00p 96.50p 105.50p 65249
17/08/2016 96.50p 97.70p 95.30p 96.50p 34167
16/08/2016 96.50p 96.50p 95.72p 96.50p 10000
15/08/2016 96.50p 96.50p 96.50p 96.50p 0
12/08/2016 96.00p 97.20p 96.00p 96.50p 7513
11/08/2016 95.00p 96.00p 93.50p 96.00p 14012
10/08/2016 96.00p 96.50p 93.00p 95.00p 38540
09/08/2016 96.00p 98.00p 95.60p 96.00p 14640
08/08/2016 93.50p 98.00p 92.50p 96.00p 22365
05/08/2016 94.50p 97.00p 92.00p 93.50p 9757
04/08/2016 94.50p 97.00p 93.50p 94.50p 7000
03/08/2016 94.50p 97.00p 92.50p 94.50p 2110229
02/08/2016 95.00p 95.00p 93.00p 94.50p 27462

*Close Price adjusted for both dividends and splits