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
15/10/2015 153.50p 157.00p 153.50p 155.00p 16950
14/10/2015 152.50p 155.00p 152.50p 152.50p 1115000
13/10/2015 151.50p 152.50p 150.00p 152.50p 83486
12/10/2015 151.50p 153.00p 150.00p 151.50p 29090
09/10/2015 150.50p 152.60p 148.00p 151.50p 44955
08/10/2015 150.50p 152.60p 149.31p 150.50p 14100
07/10/2015 150.50p 152.60p 150.50p 150.50p 1962
06/10/2015 152.00p 153.20p 147.70p 150.50p 3618
05/10/2015 152.00p 153.20p 150.00p 152.00p 7471
02/10/2015 152.00p 152.00p 150.00p 152.00p 1337
01/10/2015 150.50p 153.20p 147.00p 152.00p 71661
30/09/2015 151.50p 152.00p 147.73p 150.50p 32260
29/09/2015 155.00p 155.00p 148.00p 151.50p 19865
28/09/2015 155.00p 156.00p 152.00p 155.00p 21605
25/09/2015 155.50p 157.00p 152.00p 155.00p 7015
24/09/2015 157.00p 157.00p 155.50p 155.50p 0
23/09/2015 157.50p 157.85p 155.00p 157.00p 3568
22/09/2015 158.50p 160.00p 155.50p 157.50p 3501
21/09/2015 161.00p 163.33p 153.00p 160.00p 41669
18/09/2015 161.00p 164.12p 157.00p 161.00p 103629
17/09/2015 161.50p 163.00p 155.00p 160.00p 74696
16/09/2015 161.50p 163.00p 158.00p 161.50p 28304
15/09/2015 162.50p 163.00p 160.00p 161.50p 5000
14/09/2015 162.50p 164.45p 161.00p 162.50p 49642
11/09/2015 161.50p 164.80p 160.00p 162.50p 41053
10/09/2015 160.00p 162.60p 158.00p 161.50p 106006
09/09/2015 158.50p 192.00p 149.55p 160.00p 2045532
08/09/2015 196.00p 196.00p 195.00p 195.00p 52618
07/09/2015 196.00p 196.80p 196.00p 196.00p 250
04/09/2015 196.00p 197.00p 192.00p 196.00p 6690
03/09/2015 196.00p 196.00p 196.00p 196.00p 0
02/09/2015 196.00p 196.00p 192.00p 196.00p 54
01/09/2015 196.50p 196.50p 192.00p 196.00p 2760
28/08/2015 197.50p 197.90p 196.50p 196.50p 3700
27/08/2015 198.00p 198.00p 197.50p 197.50p 7500
26/08/2015 198.50p 198.50p 195.00p 198.00p 1000
25/08/2015 198.50p 198.50p 195.00p 198.50p 1000
24/08/2015 199.00p 199.00p 195.00p 198.50p 6593
21/08/2015 200.00p 200.00p 200.00p 200.00p 0
20/08/2015 200.00p 202.00p 200.00p 200.00p 774
19/08/2015 200.00p 200.00p 195.00p 200.00p 1000
18/08/2015 200.00p 200.00p 200.00p 200.00p 0
17/08/2015 200.00p 200.00p 195.00p 200.00p 5059
14/08/2015 200.00p 200.00p 200.00p 200.00p 0
13/08/2015 200.00p 200.00p 195.00p 200.00p 1340
12/08/2015 200.00p 200.00p 200.00p 200.00p 3200
11/08/2015 200.50p 200.77p 200.00p 200.00p 2000
10/08/2015 203.50p 204.69p 196.00p 200.50p 36206
07/08/2015 203.50p 203.50p 202.31p 203.50p 4970
06/08/2015 203.50p 203.50p 202.31p 203.50p 1716
05/08/2015 203.50p 204.90p 203.50p 203.50p 1407
04/08/2015 200.00p 205.00p 200.00p 203.50p 295728
03/08/2015 200.00p 200.00p 200.00p 200.00p 0
31/07/2015 200.00p 200.00p 198.00p 200.00p 4800
30/07/2015 201.50p 202.90p 198.00p 200.00p 8479
29/07/2015 200.50p 201.50p 200.50p 201.50p 10900
28/07/2015 202.50p 202.50p 198.00p 200.50p 13750
27/07/2015 202.50p 202.50p 202.50p 202.50p 0
24/07/2015 202.50p 202.50p 202.50p 202.50p 3556
23/07/2015 202.50p 203.50p 200.00p 202.50p 10300
22/07/2015 202.50p 202.50p 202.50p 202.50p 0
21/07/2015 202.50p 203.50p 199.60p 202.50p 40890
20/07/2015 202.50p 202.50p 200.00p 202.50p 2042
17/07/2015 202.50p 202.50p 200.00p 202.50p 3968
16/07/2015 202.50p 203.50p 202.50p 202.50p 500
15/07/2015 202.50p 205.00p 200.00p 202.50p 37976
14/07/2015 202.50p 204.72p 200.00p 202.50p 21913
13/07/2015 202.50p 202.50p 200.00p 202.50p 12105
10/07/2015 203.00p 205.00p 199.60p 202.50p 604164
09/07/2015 207.00p 207.00p 199.40p 203.00p 595803
08/07/2015 216.00p 219.52p 216.00p 216.00p 7870
07/07/2015 216.00p 217.50p 212.50p 217.50p 13244
06/07/2015 216.50p 216.50p 215.00p 216.00p 4950
03/07/2015 216.50p 216.50p 213.10p 216.50p 550
02/07/2015 215.00p 220.00p 213.10p 216.50p 113873
01/07/2015 215.00p 217.40p 213.25p 215.00p 8650
30/06/2015 215.00p 215.00p 215.00p 215.00p 0
29/06/2015 217.00p 217.00p 210.00p 215.00p 377565
26/06/2015 217.00p 219.00p 214.80p 217.00p 34861
25/06/2015 217.00p 217.00p 217.00p 217.00p 0
24/06/2015 217.50p 220.00p 217.00p 217.00p 3717
23/06/2015 217.50p 222.00p 217.00p 217.50p 55604
22/06/2015 216.00p 221.55p 214.80p 217.50p 18800
19/06/2015 214.00p 220.00p 212.00p 216.00p 19102
18/06/2015 212.50p 216.00p 212.50p 213.00p 13174
17/06/2015 212.50p 215.00p 210.00p 212.50p 211886
16/06/2015 212.50p 212.50p 212.00p 212.50p 1500
15/06/2015 212.50p 212.50p 210.00p 212.50p 343337
12/06/2015 211.50p 212.50p 211.50p 212.50p 0
11/06/2015 211.50p 211.50p 210.00p 211.50p 1098182
10/06/2015 211.50p 211.50p 210.00p 211.50p 35674
09/06/2015 211.50p 212.40p 210.00p 211.50p 32390
08/06/2015 211.50p 212.40p 211.50p 211.50p 58369
05/06/2015 211.50p 212.85p 210.20p 211.50p 6338
04/06/2015 211.50p 212.35p 210.20p 211.50p 1266
03/06/2015 211.50p 211.50p 211.50p 211.50p 0
02/06/2015 211.50p 212.40p 210.20p 211.50p 2800
01/06/2015 211.50p 212.25p 210.20p 211.50p 31893
29/05/2015 211.50p 212.25p 210.20p 211.50p 1292
28/05/2015 211.50p 212.25p 210.00p 211.50p 25858
27/05/2015 211.50p 212.25p 211.50p 211.50p 12910
26/05/2015 211.50p 212.25p 210.00p 211.50p 15765
22/05/2015 212.00p 212.60p 211.00p 211.50p 21830
21/05/2015 212.00p 212.59p 211.74p 212.00p 3000
20/05/2015 212.00p 212.60p 211.00p 212.00p 7161
19/05/2015 211.50p 213.00p 211.00p 212.00p 38445
18/05/2015 212.50p 213.75p 210.00p 211.50p 46924
15/05/2015 212.50p 215.00p 212.50p 212.50p 20825
14/05/2015 212.50p 212.90p 212.50p 212.50p 900
13/05/2015 212.50p 213.00p 210.25p 212.50p 17327
12/05/2015 212.50p 212.50p 212.50p 212.50p 0
11/05/2015 212.50p 213.00p 210.25p 212.50p 8099
08/05/2015 212.50p 212.50p 212.00p 212.50p 7225
07/05/2015 212.50p 212.50p 210.25p 212.50p 1710
06/05/2015 212.50p 212.50p 210.00p 212.50p 6160
05/05/2015 212.50p 212.50p 211.00p 212.50p 3711
01/05/2015 212.50p 213.55p 210.08p 212.50p 29157
30/04/2015 211.50p 212.50p 211.50p 212.50p 2800
29/04/2015 212.50p 212.50p 210.00p 211.50p 18586
28/04/2015 212.50p 214.00p 210.00p 212.50p 407
27/04/2015 214.50p 214.50p 210.00p 212.50p 5201
24/04/2015 214.50p 214.50p 210.00p 214.50p 29740
23/04/2015 217.50p 217.50p 214.50p 214.50p 2044
22/04/2015 217.50p 217.50p 215.00p 217.50p 12182
21/04/2015 217.50p 217.50p 217.50p 217.50p 0
20/04/2015 218.00p 218.00p 216.25p 217.50p 39860
17/04/2015 218.00p 218.00p 216.95p 218.00p 5680
16/04/2015 218.00p 218.00p 216.00p 218.00p 16419
15/04/2015 218.00p 218.00p 216.04p 218.00p 14145
14/04/2015 218.00p 218.00p 216.00p 218.00p 58725
13/04/2015 218.00p 218.00p 216.20p 218.00p 1676
10/04/2015 218.00p 218.00p 217.30p 218.00p 4169
09/04/2015 218.00p 218.00p 216.44p 218.00p 1596
08/04/2015 218.00p 218.00p 216.00p 218.00p 13250
07/04/2015 218.00p 218.40p 216.00p 218.00p 24457
02/04/2015 219.00p 219.00p 216.00p 218.00p 15450
01/04/2015 221.00p 221.00p 216.75p 219.00p 15908
31/03/2015 222.50p 223.50p 220.00p 221.00p 13864
30/03/2015 222.50p 223.50p 220.00p 222.50p 10355
27/03/2015 221.00p 222.50p 220.00p 222.50p 1000
26/03/2015 222.00p 222.00p 220.00p 221.00p 40437
25/03/2015 225.50p 227.00p 222.00p 222.00p 35582
24/03/2015 225.50p 225.95p 223.00p 225.50p 7079
23/03/2015 226.50p 227.00p 223.00p 225.50p 19570
20/03/2015 226.50p 227.80p 222.80p 226.50p 17031
19/03/2015 226.50p 228.00p 223.00p 226.50p 17000
18/03/2015 226.50p 228.00p 226.50p 226.50p 20271
17/03/2015 226.50p 228.00p 226.50p 226.50p 8695
16/03/2015 226.50p 228.00p 223.00p 226.50p 6881
13/03/2015 226.50p 226.50p 224.00p 226.50p 291793
12/03/2015 226.50p 229.30p 223.00p 226.50p 154261
11/03/2015 226.50p 229.00p 226.50p 226.50p 8411
10/03/2015 230.00p 230.00p 226.00p 226.50p 32713
09/03/2015 233.50p 235.00p 230.00p 233.50p 7190
06/03/2015 232.50p 233.50p 230.00p 233.50p 3012
05/03/2015 235.00p 236.00p 231.25p 232.50p 32807
04/03/2015 235.00p 238.00p 232.00p 235.00p 2891
03/03/2015 236.50p 237.00p 233.00p 235.00p 60865
02/03/2015 236.50p 237.70p 235.25p 236.50p 8897
27/02/2015 238.50p 238.50p 235.00p 236.50p 16290
26/02/2015 238.50p 242.00p 237.00p 238.50p 17324
25/02/2015 231.50p 240.00p 231.50p 238.50p 21113
24/02/2015 226.00p 235.00p 226.00p 231.50p 63209
23/02/2015 220.00p 228.00p 220.00p 226.00p 55289
20/02/2015 220.00p 223.00p 220.00p 220.00p 15610
19/02/2015 217.00p 222.00p 217.00p 220.00p 18411
18/02/2015 217.00p 218.20p 217.00p 217.00p 10700
17/02/2015 217.00p 220.00p 213.72p 217.00p 40229
16/02/2015 217.00p 220.00p 215.50p 217.00p 7281
13/02/2015 217.00p 220.00p 217.00p 217.00p 6854
12/02/2015 217.00p 220.00p 215.50p 217.00p 2617
11/02/2015 217.00p 217.50p 206.75p 206.75p 10595
10/02/2015 217.00p 220.00p 215.50p 217.00p 12404
09/02/2015 217.00p 218.50p 217.00p 217.00p 5169
06/02/2015 217.00p 217.50p 214.50p 217.50p 16176
05/02/2015 217.00p 217.90p 217.00p 217.00p 1401
04/02/2015 217.00p 219.00p 215.50p 217.00p 26605
03/02/2015 217.50p 220.00p 214.90p 217.50p 247827
02/02/2015 217.50p 219.97p 215.00p 217.50p 6050
30/01/2015 217.50p 217.50p 216.00p 217.50p 150
29/01/2015 217.50p 219.20p 217.50p 217.50p 3187
28/01/2015 217.50p 220.00p 217.50p 217.50p 1322
27/01/2015 215.50p 219.50p 215.10p 217.50p 207014
26/01/2015 217.50p 220.00p 215.50p 215.50p 13189
23/01/2015 217.50p 220.00p 217.50p 217.50p 15164
22/01/2015 217.50p 219.70p 215.00p 217.50p 37640
21/01/2015 217.50p 220.00p 216.10p 217.50p 61642
20/01/2015 217.50p 217.50p 214.00p 217.50p 330346
19/01/2015 216.00p 217.50p 215.00p 217.50p 106783
16/01/2015 223.50p 223.50p 215.00p 216.00p 198026
15/01/2015 222.50p 223.00p 220.00p 222.50p 3697
14/01/2015 222.50p 222.50p 220.00p 222.50p 252414
13/01/2015 222.50p 223.00p 220.00p 222.50p 116228
12/01/2015 223.50p 225.00p 218.00p 222.00p 98861
09/01/2015 222.00p 225.00p 222.00p 223.50p 18985
08/01/2015 222.00p 222.00p 222.00p 222.00p 0
07/01/2015 221.00p 224.00p 220.10p 222.00p 126935
06/01/2015 216.00p 221.00p 216.00p 221.00p 81546
05/01/2015 216.00p 218.00p 215.50p 216.00p 120571
02/01/2015 216.00p 218.00p 215.00p 216.00p 35229

*Close Price adjusted for both dividends and splits