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
17/03/2014 232.50p 232.90p 226.00p 228.00p 34861
14/03/2014 234.50p 235.70p 232.50p 232.50p 31194
13/03/2014 231.50p 235.70p 231.50p 234.50p 85290
12/03/2014 226.50p 235.00p 226.50p 232.50p 51510
11/03/2014 226.50p 228.00p 225.00p 226.50p 490329
10/03/2014 217.00p 227.50p 217.00p 226.50p 53074
07/03/2014 216.00p 217.10p 215.00p 216.50p 6710
06/03/2014 217.50p 217.60p 215.00p 216.50p 8394
05/03/2014 217.50p 217.50p 215.00p 217.50p 1050
04/03/2014 217.50p 218.50p 215.00p 217.50p 57953
03/03/2014 218.50p 218.80p 217.00p 218.50p 3350
28/02/2014 218.50p 218.50p 217.00p 218.50p 5151
27/02/2014 219.50p 219.50p 218.50p 218.50p 2975
26/02/2014 219.50p 219.50p 219.50p 219.50p 1500
25/02/2014 219.50p 220.00p 219.00p 219.50p 73912
24/02/2014 229.50p 229.50p 217.90p 219.50p 92875
21/02/2014 229.00p 230.35p 227.00p 229.50p 29982
20/02/2014 229.50p 230.35p 229.50p 229.50p 860
19/02/2014 231.00p 231.00p 227.00p 229.50p 179384
18/02/2014 222.00p 235.12p 222.00p 231.00p 69415
17/02/2014 211.50p 222.00p 209.54p 222.00p 33810
14/02/2014 211.50p 215.00p 211.15p 211.50p 520
13/02/2014 210.50p 215.00p 209.00p 211.50p 584740
12/02/2014 210.00p 210.83p 210.00p 210.50p 8100
11/02/2014 208.50p 210.75p 208.50p 210.00p 5594
10/02/2014 208.00p 210.00p 206.00p 208.50p 44790
07/02/2014 206.50p 208.00p 205.00p 208.00p 241084
06/02/2014 205.50p 206.60p 205.00p 206.50p 4799
05/02/2014 204.00p 205.50p 200.00p 205.50p 1577
04/02/2014 204.00p 208.00p 203.00p 204.00p 9982
03/02/2014 202.50p 208.00p 201.00p 204.00p 22571
31/01/2014 202.50p 204.95p 201.25p 202.50p 7840
30/01/2014 201.25p 201.25p 200.00p 201.25p 130130
29/01/2014 201.25p 202.13p 200.00p 201.25p 5767
28/01/2014 201.25p 201.50p 200.15p 201.25p 1938
27/01/2014 201.75p 201.75p 200.00p 201.25p 71390
24/01/2014 202.50p 204.90p 200.35p 201.75p 17683
23/01/2014 203.50p 204.50p 200.75p 202.50p 17250
22/01/2014 193.00p 205.00p 193.00p 203.50p 112743
21/01/2014 193.00p 193.40p 192.50p 193.00p 7348
20/01/2014 193.00p 195.00p 191.00p 193.00p 2316
17/01/2014 193.00p 195.00p 192.25p 193.00p 41498
16/01/2014 192.50p 194.25p 191.43p 193.00p 177302
15/01/2014 192.50p 195.00p 188.00p 192.50p 181398
14/01/2014 188.50p 194.00p 188.50p 194.00p 16589
13/01/2014 189.50p 192.00p 188.00p 188.50p 219059
10/01/2014 182.50p 192.50p 182.50p 189.50p 39105
09/01/2014 179.00p 185.00p 179.00p 182.50p 6274
08/01/2014 173.00p 180.00p 173.00p 179.00p 10000
07/01/2014 173.00p 176.00p 173.00p 173.00p 13300
06/01/2014 173.00p 176.00p 173.00p 173.00p 3513
03/01/2014 173.00p 176.00p 173.00p 173.00p 13107
02/01/2014 176.00p 176.00p 173.00p 173.00p 4923
31/12/2013 176.00p 176.00p 173.50p 176.00p 10000
30/12/2013 173.50p 176.00p 173.50p 176.00p 26074
27/12/2013 173.50p 173.60p 173.50p 173.50p 600
24/12/2013 173.50p 173.50p 172.00p 173.50p 0
23/12/2013 173.50p 173.50p 172.00p 173.50p 34
20/12/2013 172.50p 175.07p 172.50p 173.50p 11476
19/12/2013 172.50p 175.00p 172.50p 172.50p 0
18/12/2013 172.50p 175.00p 172.50p 172.50p 14700
17/12/2013 172.50p 175.00p 170.00p 172.50p 21536
16/12/2013 172.50p 172.50p 171.12p 172.50p 15200
13/12/2013 171.00p 173.00p 171.00p 172.50p 3511
12/12/2013 171.00p 172.00p 170.40p 171.00p 5407
11/12/2013 170.50p 172.00p 169.45p 171.00p 252519
10/12/2013 169.50p 172.00p 169.50p 171.00p 1157751
09/12/2013 169.50p 170.00p 168.00p 169.50p 65812
06/12/2013 169.50p 169.50p 168.00p 169.50p 2126
05/12/2013 169.50p 169.92p 168.45p 169.50p 410009
04/12/2013 169.00p 169.67p 167.60p 169.50p 252872
03/12/2013 168.00p 169.00p 167.00p 169.00p 27500
02/12/2013 169.50p 170.50p 167.00p 168.00p 34683
29/11/2013 169.50p 171.00p 168.03p 169.50p 60480
28/11/2013 169.00p 170.00p 168.80p 169.50p 210431
27/11/2013 168.00p 170.00p 167.00p 169.00p 329195
26/11/2013 167.50p 168.25p 166.45p 168.00p 10397
25/11/2013 167.50p 169.00p 166.00p 167.50p 48112
22/11/2013 168.00p 168.00p 167.00p 167.50p 9476
21/11/2013 167.50p 169.00p 166.63p 168.00p 326578
20/11/2013 167.50p 168.00p 167.30p 167.50p 54455
19/11/2013 167.50p 167.85p 167.00p 167.50p 31910
18/11/2013 166.00p 168.00p 165.00p 167.50p 388194
15/11/2013 166.00p 166.00p 166.00p 166.00p 42700
14/11/2013 166.00p 166.40p 165.00p 166.00p 23868
13/11/2013 166.00p 168.00p 165.04p 166.00p 28000
12/11/2013 166.00p 166.00p 165.30p 166.00p 25265
11/11/2013 166.00p 166.50p 165.00p 166.00p 0
08/11/2013 166.50p 166.50p 165.00p 166.00p 155086
07/11/2013 166.50p 166.50p 166.45p 166.50p 10000
06/11/2013 166.00p 166.73p 165.00p 166.50p 17072
05/11/2013 166.00p 168.00p 166.00p 166.00p 16888
04/11/2013 166.00p 166.00p 164.60p 166.00p 5000
01/11/2013 166.00p 167.36p 164.44p 166.00p 17050
31/10/2013 164.50p 166.05p 164.45p 165.50p 29450
30/10/2013 165.50p 167.04p 162.00p 164.50p 836212
29/10/2013 165.50p 166.50p 164.50p 165.50p 15100
28/10/2013 165.50p 165.50p 164.00p 165.50p 21275
25/10/2013 167.00p 167.00p 163.00p 165.50p 11920
24/10/2013 167.00p 167.00p 164.00p 167.00p 11107
23/10/2013 166.50p 167.00p 163.00p 165.50p 42771
22/10/2013 166.50p 167.00p 166.50p 166.50p 29
21/10/2013 166.50p 166.50p 164.00p 166.50p 922
18/10/2013 166.50p 167.00p 166.00p 166.50p 7000
17/10/2013 166.50p 166.50p 163.00p 166.50p 654
16/10/2013 166.50p 166.50p 163.00p 166.50p 10018
15/10/2013 167.50p 167.50p 165.00p 166.50p 19207
14/10/2013 167.50p 169.00p 165.00p 167.50p 7580
11/10/2013 167.50p 168.00p 165.50p 167.50p 50343
10/10/2013 167.50p 167.50p 165.00p 167.50p 46178
09/10/2013 168.00p 168.50p 165.00p 167.50p 24824
08/10/2013 169.50p 169.50p 167.00p 168.00p 259245
07/10/2013 169.50p 169.50p 168.00p 169.50p 26812
04/10/2013 169.50p 169.50p 168.00p 169.50p 473360
03/10/2013 169.00p 169.80p 166.00p 169.50p 500785
02/10/2013 169.00p 169.00p 168.20p 169.00p 47551
01/10/2013 169.00p 169.80p 168.20p 169.00p 7357
30/09/2013 172.50p 172.50p 166.00p 169.00p 163377
27/09/2013 176.00p 176.00p 170.00p 172.50p 118300
26/09/2013 176.00p 178.80p 175.00p 176.00p 32809
25/09/2013 176.00p 176.00p 174.50p 176.00p 6617
24/09/2013 176.00p 178.80p 174.10p 176.00p 14568
23/09/2013 176.00p 178.04p 174.00p 176.00p 3348
20/09/2013 176.00p 178.04p 173.50p 176.00p 113864
19/09/2013 176.00p 177.00p 173.20p 176.00p 10564
18/09/2013 173.50p 178.23p 173.50p 176.00p 34387
17/09/2013 171.50p 175.00p 171.50p 173.50p 122615
16/09/2013 168.50p 172.05p 168.50p 171.50p 25175
13/09/2013 168.50p 171.30p 168.00p 168.50p 352808
12/09/2013 168.50p 172.00p 168.50p 168.50p 33163
11/09/2013 168.50p 172.00p 168.00p 168.50p 18320
10/09/2013 168.50p 172.00p 167.50p 168.50p 23903
09/09/2013 163.50p 170.00p 163.50p 167.50p 345760
06/09/2013 159.50p 165.00p 158.50p 163.50p 33332
05/09/2013 154.50p 160.00p 154.50p 158.50p 34680
04/09/2013 153.50p 155.00p 153.50p 154.50p 26792
03/09/2013 151.50p 154.52p 150.81p 153.50p 93445
02/09/2013 153.00p 153.00p 150.25p 152.00p 22224
30/08/2013 156.00p 156.00p 152.00p 153.00p 26967
29/08/2013 157.50p 157.50p 155.00p 156.00p 42610
28/08/2013 158.50p 158.50p 155.00p 157.50p 16442
27/08/2013 160.00p 160.00p 156.00p 158.50p 511874
23/08/2013 161.00p 161.00p 159.04p 160.00p 8265
22/08/2013 161.50p 162.00p 160.00p 161.00p 187990
21/08/2013 158.00p 162.00p 158.00p 161.00p 132406
20/08/2013 156.50p 160.00p 156.50p 158.00p 103500
19/08/2013 156.50p 160.00p 156.00p 156.50p 2582714
16/08/2013 156.00p 160.00p 155.00p 156.50p 218079
15/08/2013 153.00p 157.00p 153.00p 156.00p 283960
14/08/2013 151.50p 155.00p 151.50p 153.00p 10500
13/08/2013 154.00p 154.00p 151.00p 151.50p 41597
12/08/2013 154.50p 159.00p 154.00p 154.00p 24077
09/08/2013 152.50p 158.00p 151.50p 154.50p 55877
08/08/2013 152.50p 153.00p 150.00p 152.50p 101100
07/08/2013 148.00p 153.00p 148.00p 151.50p 49034
06/08/2013 142.00p 148.82p 142.00p 148.00p 66000
05/08/2013 142.00p 142.30p 142.00p 142.00p 1470
02/08/2013 140.00p 143.95p 140.00p 142.00p 13129
01/08/2013 140.00p 142.00p 139.88p 140.00p 16204
31/07/2013 140.00p 140.00p 138.00p 140.00p 791
30/07/2013 140.00p 142.00p 139.10p 140.00p 8133
29/07/2013 140.00p 140.01p 140.00p 140.00p 16540
26/07/2013 140.00p 142.00p 140.00p 140.00p 11439
25/07/2013 140.00p 141.28p 139.00p 140.00p 44218
24/07/2013 139.00p 140.00p 138.50p 140.00p 5873
23/07/2013 139.00p 140.50p 138.00p 139.00p 11741
22/07/2013 139.00p 140.50p 138.04p 139.00p 331
19/07/2013 138.00p 140.50p 136.00p 139.00p 100200
18/07/2013 137.50p 139.30p 137.00p 138.00p 13888
17/07/2013 137.50p 138.80p 137.50p 137.50p 0
16/07/2013 137.50p 138.80p 137.50p 137.50p 5244
15/07/2013 137.50p 139.00p 135.00p 137.50p 20045
12/07/2013 137.50p 139.00p 136.00p 137.50p 1576
11/07/2013 137.50p 139.00p 136.00p 137.50p 8439
10/07/2013 137.50p 139.50p 137.00p 137.50p 10000
09/07/2013 136.50p 137.50p 136.50p 137.50p 10243
08/07/2013 136.50p 136.50p 135.00p 136.50p 510423
05/07/2013 136.50p 137.22p 136.00p 136.50p 11000
04/07/2013 136.50p 136.50p 135.00p 136.50p 2009515
03/07/2013 137.50p 137.50p 133.00p 136.50p 1746984
02/07/2013 137.50p 137.50p 136.00p 137.50p 1329
01/07/2013 137.50p 137.50p 136.95p 137.50p 1910
28/06/2013 137.50p 137.50p 136.95p 137.50p 1000
27/06/2013 137.50p 139.20p 137.50p 137.50p 3000
26/06/2013 137.50p 137.50p 136.92p 137.50p 18535
25/06/2013 137.50p 140.00p 136.85p 137.50p 4450
24/06/2013 135.00p 139.00p 135.00p 137.50p 39439
21/06/2013 135.00p 135.41p 134.00p 135.00p 6813
20/06/2013 135.00p 137.00p 135.00p 135.00p 1452
19/06/2013 135.00p 137.00p 135.00p 135.00p 2700
18/06/2013 135.00p 135.40p 135.00p 135.00p 7500
17/06/2013 135.00p 135.40p 135.00p 135.00p 0
14/06/2013 135.00p 135.40p 135.00p 135.00p 0
13/06/2013 135.00p 135.40p 135.00p 135.00p 918
12/06/2013 135.00p 137.00p 134.00p 135.00p 5690
11/06/2013 135.00p 136.85p 135.00p 135.00p 16589
10/06/2013 135.00p 136.00p 134.76p 135.00p 13259
07/06/2013 135.00p 135.00p 134.76p 135.00p 3580
06/06/2013 135.00p 135.00p 134.00p 135.00p 4532
05/06/2013 135.00p 136.85p 134.80p 135.00p 0

*Close Price adjusted for both dividends and splits