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
31/12/2014 216.00p 216.00p 216.00p 216.00p 0
30/12/2014 216.00p 216.80p 216.00p 216.00p 2805
29/12/2014 216.50p 217.25p 214.00p 216.00p 18674
24/12/2014 216.50p 217.40p 216.50p 216.50p 15750
23/12/2014 216.50p 217.40p 215.20p 216.50p 39114
22/12/2014 216.50p 217.25p 216.50p 216.50p 10150
19/12/2014 216.50p 217.25p 216.50p 216.50p 8069
18/12/2014 216.50p 217.25p 216.50p 216.50p 67800
17/12/2014 216.50p 217.40p 215.00p 216.50p 27489
16/12/2014 216.50p 218.00p 215.00p 216.50p 25346
15/12/2014 216.50p 218.00p 214.79p 216.50p 60716
12/12/2014 216.50p 218.00p 215.75p 216.50p 20954
11/12/2014 216.50p 216.50p 215.32p 216.50p 114308
10/12/2014 217.00p 217.00p 215.00p 216.50p 11140
09/12/2014 217.00p 217.00p 215.00p 217.00p 25000
08/12/2014 217.00p 217.00p 215.60p 217.00p 334482
05/12/2014 216.00p 217.00p 216.00p 217.00p 9700
04/12/2014 216.50p 217.00p 215.00p 216.50p 184238
03/12/2014 216.00p 217.00p 215.00p 216.00p 82616
02/12/2014 216.00p 217.00p 216.00p 216.00p 199380
01/12/2014 216.00p 216.90p 215.00p 216.00p 6760
28/11/2014 216.00p 217.00p 216.00p 216.00p 21047
27/11/2014 216.00p 217.00p 216.00p 216.00p 2326
26/11/2014 216.00p 217.00p 216.00p 216.00p 6188
25/11/2014 216.00p 217.00p 215.00p 216.00p 17650
24/11/2014 217.50p 219.48p 215.00p 216.00p 362752
21/11/2014 217.50p 220.00p 217.50p 217.50p 25363
20/11/2014 217.50p 220.00p 217.50p 217.50p 3573
19/11/2014 217.50p 220.00p 217.50p 217.50p 3340
18/11/2014 217.50p 220.00p 215.00p 217.50p 77364
17/11/2014 217.50p 220.00p 215.00p 217.50p 103924
14/11/2014 220.00p 220.00p 217.50p 217.50p 5653
13/11/2014 217.50p 220.00p 215.00p 217.50p 103671
12/11/2014 217.50p 220.00p 215.00p 217.50p 216908
11/11/2014 217.50p 220.00p 216.50p 217.50p 127365
10/11/2014 217.50p 219.10p 217.50p 217.50p 2170
07/11/2014 217.50p 220.00p 215.00p 217.50p 3797
06/11/2014 217.50p 219.25p 216.00p 217.50p 12326
05/11/2014 217.50p 220.00p 216.00p 217.50p 92674
04/11/2014 217.50p 220.00p 216.00p 217.50p 19999
03/11/2014 217.50p 220.00p 217.50p 217.50p 139375
31/10/2014 217.50p 218.00p 217.50p 217.50p 4449
30/10/2014 217.50p 217.50p 215.00p 217.50p 178403
29/10/2014 217.50p 218.00p 216.73p 217.50p 1158
28/10/2014 217.50p 218.00p 215.00p 217.50p 974
27/10/2014 217.50p 217.75p 216.65p 217.50p 437280
24/10/2014 217.50p 219.50p 210.00p 217.50p 66616
23/10/2014 217.50p 220.00p 217.25p 217.50p 100610
22/10/2014 217.50p 218.00p 217.50p 217.50p 149959
21/10/2014 217.50p 220.00p 216.00p 217.50p 161600
20/10/2014 217.50p 218.75p 215.00p 217.50p 25245
17/10/2014 217.50p 218.72p 215.00p 217.50p 5624
16/10/2014 220.00p 220.00p 215.04p 217.50p 9134
15/10/2014 220.00p 222.00p 220.00p 220.00p 35582
14/10/2014 220.50p 221.20p 218.00p 220.00p 17860
13/10/2014 220.50p 222.50p 217.99p 220.50p 19788
10/10/2014 220.50p 222.45p 220.50p 220.50p 11168
09/10/2014 221.50p 221.50p 218.00p 220.50p 5073
08/10/2014 220.50p 222.50p 219.75p 221.50p 6881
07/10/2014 220.50p 222.50p 218.00p 220.50p 25042
06/10/2014 220.50p 223.00p 219.00p 220.50p 21452
03/10/2014 220.50p 222.50p 218.00p 220.50p 12172
02/10/2014 220.50p 222.50p 220.50p 220.50p 131637
01/10/2014 222.50p 224.50p 218.00p 220.50p 34813
30/09/2014 222.50p 224.00p 220.00p 222.50p 2630
29/09/2014 222.50p 223.00p 220.00p 222.50p 1017
26/09/2014 222.50p 223.00p 220.00p 222.50p 12354
25/09/2014 222.50p 224.50p 219.25p 222.50p 18416
24/09/2014 222.50p 224.00p 220.00p 222.50p 11550
23/09/2014 222.50p 224.50p 220.00p 222.50p 3823
22/09/2014 222.50p 223.00p 222.50p 222.50p 580901
19/09/2014 222.50p 224.00p 219.99p 222.50p 20033
18/09/2014 222.50p 223.00p 220.00p 222.50p 3164
17/09/2014 223.50p 223.50p 220.00p 222.50p 9262
16/09/2014 226.00p 226.00p 224.00p 225.50p 14102
15/09/2014 226.00p 227.00p 223.99p 226.00p 8298
12/09/2014 225.50p 228.00p 225.50p 226.00p 58176
11/09/2014 225.50p 228.00p 223.00p 225.50p 28459
10/09/2014 225.50p 225.50p 223.50p 225.50p 1000
09/09/2014 225.50p 226.75p 223.10p 225.50p 5120
08/09/2014 227.50p 230.00p 223.00p 225.50p 19647
05/09/2014 225.50p 228.75p 221.00p 227.50p 187349
04/09/2014 224.50p 228.00p 223.84p 225.50p 530180
03/09/2014 216.50p 225.00p 216.00p 222.50p 1045991
02/09/2014 213.00p 215.00p 211.00p 213.00p 46545
01/09/2014 213.00p 213.00p 211.00p 213.00p 18300
29/08/2014 214.00p 215.00p 211.00p 213.00p 30896
28/08/2014 215.00p 215.00p 211.00p 214.00p 4454
27/08/2014 215.00p 215.31p 214.00p 215.00p 14624
26/08/2014 215.00p 215.00p 213.00p 215.00p 512900
22/08/2014 215.00p 215.00p 213.20p 215.00p 800
21/08/2014 215.00p 215.40p 213.20p 215.00p 717
20/08/2014 215.00p 215.00p 215.00p 215.00p 0
19/08/2014 215.00p 215.68p 213.00p 215.00p 10319
18/08/2014 214.00p 215.00p 211.70p 215.00p 3150
15/08/2014 214.00p 215.20p 214.00p 214.00p 9000
14/08/2014 214.50p 215.25p 212.00p 214.00p 27718
13/08/2014 214.50p 214.50p 214.50p 214.50p 0
12/08/2014 215.50p 216.00p 213.00p 214.50p 6550
11/08/2014 218.50p 218.50p 213.00p 215.50p 75700
08/08/2014 218.50p 218.50p 215.00p 218.50p 21290
07/08/2014 217.50p 218.50p 215.50p 218.50p 69198
06/08/2014 219.50p 219.50p 217.00p 217.50p 19237
05/08/2014 219.50p 219.50p 217.50p 219.50p 0
04/08/2014 219.50p 219.50p 217.50p 219.50p 4883
01/08/2014 219.50p 219.50p 217.50p 219.50p 0
31/07/2014 219.50p 219.50p 217.50p 219.50p 0
30/07/2014 219.50p 219.50p 217.50p 219.50p 2625
29/07/2014 221.00p 221.00p 219.50p 219.50p 1000
28/07/2014 221.00p 221.00p 218.00p 221.00p 7998
25/07/2014 221.00p 221.00p 221.00p 221.00p 14446
24/07/2014 221.00p 221.00p 221.00p 221.00p 16250
23/07/2014 221.00p 225.00p 221.00p 221.00p 61204
22/07/2014 221.00p 221.00p 218.00p 221.00p 207390
21/07/2014 220.00p 223.00p 217.04p 221.00p 747578
18/07/2014 220.00p 220.00p 217.00p 220.00p 0
17/07/2014 219.00p 220.00p 217.00p 220.00p 5510
16/07/2014 220.00p 220.00p 216.99p 220.00p 0
15/07/2014 220.00p 220.00p 216.99p 220.00p 21324
14/07/2014 219.50p 222.40p 217.60p 220.00p 4801
11/07/2014 219.50p 221.50p 217.99p 219.50p 2641
10/07/2014 219.50p 222.40p 217.00p 219.50p 0
09/07/2014 220.00p 222.40p 217.00p 219.50p 0
08/07/2014 221.50p 222.40p 217.00p 220.00p 19045
07/07/2014 221.50p 221.50p 220.44p 221.50p 15226
04/07/2014 222.50p 222.50p 220.00p 221.50p 9558
03/07/2014 226.50p 226.50p 221.00p 222.50p 17174
02/07/2014 227.50p 230.00p 225.00p 226.50p 127370
01/07/2014 223.00p 230.00p 223.00p 227.50p 11475
30/06/2014 218.00p 225.00p 217.60p 223.00p 41900
27/06/2014 214.50p 219.00p 212.50p 218.00p 36864
26/06/2014 214.50p 214.50p 212.00p 214.50p 10131
25/06/2014 214.50p 214.50p 212.00p 214.50p 5055
24/06/2014 214.50p 214.50p 214.50p 214.50p 6800
23/06/2014 214.50p 216.00p 212.00p 214.50p 166935
20/06/2014 214.50p 216.00p 212.50p 214.50p 2638
19/06/2014 214.50p 215.35p 212.00p 214.50p 12844
18/06/2014 214.50p 214.50p 212.00p 214.50p 30877
17/06/2014 214.50p 214.50p 212.00p 214.50p 15000
16/06/2014 214.50p 214.50p 212.00p 214.50p 130819
13/06/2014 216.00p 216.00p 214.00p 214.50p 20100
12/06/2014 216.00p 216.00p 215.67p 216.00p 1728
11/06/2014 216.00p 216.00p 215.00p 216.00p 495206
10/06/2014 215.50p 216.00p 214.40p 216.00p 2500
09/06/2014 217.00p 219.70p 214.00p 215.50p 87343
06/06/2014 217.00p 219.70p 214.30p 217.00p 1804
05/06/2014 217.00p 219.88p 214.60p 217.00p 102273
04/06/2014 217.00p 220.00p 212.00p 217.00p 80969
03/06/2014 213.50p 220.00p 213.50p 217.00p 14363
02/06/2014 212.50p 215.00p 211.00p 213.50p 54188
30/05/2014 210.50p 215.00p 209.79p 212.50p 43915
29/05/2014 210.50p 210.50p 206.94p 210.50p 33434
28/05/2014 210.50p 210.50p 207.35p 210.50p 26100
27/05/2014 210.50p 210.50p 206.00p 209.50p 7072
23/05/2014 210.50p 210.50p 208.00p 210.50p 2516
22/05/2014 210.50p 210.50p 208.00p 210.50p 1600
21/05/2014 212.50p 212.50p 208.00p 210.50p 11444
20/05/2014 212.50p 212.50p 209.00p 212.50p 13895
19/05/2014 215.50p 215.50p 210.00p 212.50p 42677
16/05/2014 217.50p 217.50p 215.00p 215.50p 1807
15/05/2014 220.50p 220.50p 215.00p 217.50p 19343
14/05/2014 219.00p 220.50p 218.00p 220.50p 342293
13/05/2014 220.50p 220.50p 218.00p 220.50p 5968
12/05/2014 220.50p 220.50p 218.00p 220.50p 68497
09/05/2014 224.50p 224.50p 217.56p 220.50p 602354
08/05/2014 225.50p 228.11p 222.00p 224.50p 66025
07/05/2014 231.00p 231.00p 224.00p 225.50p 76543
06/05/2014 232.00p 232.00p 228.00p 231.50p 10927
02/05/2014 231.50p 232.00p 228.00p 231.50p 21500
01/05/2014 231.50p 232.00p 229.25p 231.50p 72000
30/04/2014 231.50p 233.60p 231.50p 231.50p 4900
29/04/2014 231.50p 231.50p 229.00p 231.50p 10989
28/04/2014 231.50p 233.50p 228.00p 231.50p 8650
25/04/2014 231.50p 231.50p 228.00p 231.50p 2840
24/04/2014 231.50p 233.53p 228.50p 231.50p 6597
23/04/2014 231.50p 232.00p 228.00p 232.00p 23993
22/04/2014 231.50p 233.53p 228.35p 231.50p 4859
17/04/2014 231.50p 231.50p 230.00p 231.50p 31000
16/04/2014 231.50p 232.00p 230.00p 231.50p 8172
15/04/2014 231.50p 232.00p 228.00p 231.50p 884
14/04/2014 232.50p 232.50p 229.00p 231.50p 60527
11/04/2014 232.50p 232.50p 230.00p 232.50p 765271
10/04/2014 232.50p 234.00p 231.45p 232.50p 11533
09/04/2014 232.50p 234.95p 231.40p 232.50p 1131
08/04/2014 232.50p 232.50p 229.70p 232.00p 6150
07/04/2014 232.00p 235.20p 231.20p 232.50p 13079
04/04/2014 231.50p 235.20p 229.00p 232.00p 33109
03/04/2014 230.50p 233.00p 229.00p 230.50p 38383
02/04/2014 229.00p 229.80p 228.30p 229.00p 135219
01/04/2014 227.50p 229.10p 225.00p 229.00p 85782
31/03/2014 229.00p 229.00p 225.00p 227.50p 2434
28/03/2014 229.00p 229.40p 225.00p 229.00p 4786
27/03/2014 229.00p 230.00p 229.00p 229.00p 21
26/03/2014 229.00p 230.52p 225.00p 228.50p 11946
25/03/2014 229.00p 229.00p 225.00p 229.00p 3032
24/03/2014 229.00p 229.00p 225.00p 229.00p 822
21/03/2014 229.50p 230.00p 225.00p 229.00p 13313
20/03/2014 230.00p 231.52p 226.00p 229.50p 5013
19/03/2014 230.00p 230.75p 227.00p 230.00p 2004
18/03/2014 228.00p 230.00p 226.00p 230.00p 6530

*Close Price adjusted for both dividends and splits