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
04/06/2013 135.00p 136.85p 134.80p 135.00p 4306
03/06/2013 135.00p 135.00p 134.80p 135.00p 1000
31/05/2013 135.00p 137.00p 135.00p 135.00p 2575
30/05/2013 135.00p 135.00p 134.70p 135.00p 1994
29/05/2013 135.00p 137.00p 133.50p 135.00p 7964
28/05/2013 135.00p 137.00p 134.20p 135.00p 2022103
24/05/2013 135.00p 135.00p 133.50p 135.00p 1163
23/05/2013 135.00p 137.00p 134.00p 135.00p 24750
22/05/2013 135.00p 137.00p 134.15p 135.00p 3101
21/05/2013 135.00p 135.00p 134.00p 135.00p 2664
20/05/2013 135.00p 137.00p 134.00p 135.00p 24860
17/05/2013 135.00p 136.00p 135.00p 135.00p 613
16/05/2013 135.00p 137.00p 133.84p 135.00p 25781
15/05/2013 135.00p 135.00p 133.00p 135.00p 5200
14/05/2013 135.00p 137.00p 135.00p 135.00p 0
13/05/2013 135.00p 137.00p 135.00p 135.00p 11250
10/05/2013 135.00p 136.00p 133.00p 135.00p 63561
09/05/2013 135.00p 135.00p 133.50p 135.00p 0
08/05/2013 135.00p 135.00p 133.50p 135.00p 11800
07/05/2013 135.00p 137.00p 133.53p 135.00p 9828
03/05/2013 135.00p 137.00p 133.80p 135.00p 2544
02/05/2013 135.00p 135.00p 133.40p 135.00p 2123
01/05/2013 135.50p 136.00p 133.50p 135.00p 18000
30/04/2013 136.00p 137.40p 136.00p 136.00p 3005
29/04/2013 136.00p 136.00p 134.80p 136.00p 8591
26/04/2013 136.00p 136.00p 134.80p 136.00p 12675
25/04/2013 136.00p 138.00p 134.00p 136.00p 121866
24/04/2013 136.00p 136.00p 136.00p 136.00p 6350
23/04/2013 135.50p 136.37p 134.00p 136.00p 13698
22/04/2013 135.50p 136.70p 134.50p 135.50p 12500
19/04/2013 135.50p 137.00p 134.30p 135.50p 67934
18/04/2013 136.00p 136.00p 134.00p 135.50p 14262
17/04/2013 137.50p 137.50p 134.80p 136.00p 22405
16/04/2013 137.50p 138.85p 135.00p 137.50p 9573
15/04/2013 138.00p 138.00p 136.00p 138.00p 963025
12/04/2013 138.00p 138.00p 136.40p 138.00p 15800
11/04/2013 138.00p 138.00p 136.00p 138.00p 70137
10/04/2013 138.00p 138.00p 136.00p 138.00p 2315100
09/04/2013 138.50p 138.50p 136.00p 138.00p 18396
08/04/2013 138.50p 138.50p 137.00p 138.50p 4380
05/04/2013 138.50p 138.50p 137.00p 138.50p 63443
04/04/2013 139.50p 139.50p 137.00p 138.50p 139000
03/04/2013 139.50p 140.50p 137.75p 139.50p 28933
02/04/2013 138.50p 140.00p 137.45p 139.50p 26100
28/03/2013 138.50p 138.50p 137.35p 138.50p 1312
27/03/2013 138.50p 139.25p 138.50p 138.50p 3535
26/03/2013 138.50p 138.50p 137.30p 138.50p 2673440
25/03/2013 138.50p 141.25p 136.00p 138.50p 1877393
22/03/2013 138.50p 139.49p 137.75p 138.50p 8177
21/03/2013 138.50p 140.00p 137.40p 138.50p 52830
20/03/2013 138.00p 138.00p 136.44p 138.00p 451125
19/03/2013 137.00p 137.50p 137.00p 137.50p 16714
18/03/2013 137.00p 137.00p 135.00p 137.00p 984053
15/03/2013 136.50p 137.75p 135.00p 137.00p 40819
14/03/2013 135.00p 138.00p 135.00p 136.50p 170089
13/03/2013 135.00p 137.00p 133.00p 135.00p 55670
12/03/2013 135.00p 135.00p 135.00p 135.00p 1507
11/03/2013 133.50p 137.00p 133.50p 135.00p 32712
08/03/2013 132.50p 135.00p 132.50p 133.50p 53309
07/03/2013 128.50p 133.00p 128.00p 132.00p 116549
06/03/2013 127.50p 129.00p 127.50p 128.50p 38280
05/03/2013 126.50p 127.76p 125.00p 127.50p 21725
04/03/2013 126.50p 127.00p 125.75p 126.50p 130390
01/03/2013 126.50p 128.00p 126.50p 126.50p 17500
28/02/2013 126.50p 128.00p 126.50p 126.50p 18649
27/02/2013 126.00p 127.00p 125.75p 126.50p 35450
26/02/2013 126.50p 127.00p 124.00p 126.00p 257293
25/02/2013 126.00p 126.00p 124.00p 126.00p 1051
22/02/2013 126.00p 126.00p 124.64p 126.00p 9271
21/02/2013 126.00p 128.00p 124.80p 126.00p 3286
20/02/2013 124.00p 126.55p 123.50p 126.00p 69320
19/02/2013 124.00p 124.50p 123.55p 124.00p 1129
18/02/2013 124.00p 125.00p 123.55p 124.00p 12438
15/02/2013 124.00p 124.00p 123.50p 124.00p 1194871
14/02/2013 123.50p 124.50p 122.45p 124.00p 12259
13/02/2013 123.50p 124.40p 122.00p 123.50p 10468
12/02/2013 123.50p 124.00p 122.30p 123.50p 22312
11/02/2013 124.00p 124.10p 123.00p 124.00p 21105
08/02/2013 124.00p 124.45p 124.00p 124.00p 420
07/02/2013 123.50p 124.45p 123.50p 124.00p 27523
06/02/2013 123.50p 123.50p 122.50p 123.50p 5572
05/02/2013 123.50p 123.50p 122.50p 123.50p 2538513
04/02/2013 122.50p 124.00p 122.50p 123.50p 5000
01/02/2013 124.00p 124.00p 124.00p 124.00p 64714
31/01/2013 124.00p 124.32p 123.20p 124.00p 5701
30/01/2013 124.00p 124.00p 123.00p 124.00p 3416
29/01/2013 124.00p 124.00p 123.32p 124.00p 3000
28/01/2013 124.00p 124.00p 123.00p 124.00p 13965
25/01/2013 124.00p 124.00p 123.32p 124.00p 3284
24/01/2013 124.00p 124.00p 123.30p 124.00p 3908
23/01/2013 124.00p 125.00p 123.25p 124.00p 3868
22/01/2013 124.00p 125.00p 123.24p 124.00p 172127
21/01/2013 124.00p 124.00p 123.30p 124.00p 12312
18/01/2013 124.00p 124.00p 123.00p 124.00p 3600
17/01/2013 124.00p 125.00p 123.33p 124.00p 39976
16/01/2013 124.00p 124.00p 123.25p 124.00p 6196
15/01/2013 123.50p 124.50p 123.25p 124.00p 887
14/01/2013 124.50p 124.50p 123.25p 124.00p 8570
11/01/2013 124.50p 124.50p 123.10p 124.50p 55848
10/01/2013 125.00p 126.00p 122.90p 124.50p 105267
09/01/2013 125.00p 126.00p 122.90p 125.00p 2941
08/01/2013 125.50p 126.00p 124.00p 125.00p 3904
07/01/2013 125.50p 126.50p 125.50p 125.50p 38
04/01/2013 125.50p 125.50p 125.50p 125.50p 249100
03/01/2013 125.50p 125.50p 125.00p 125.50p 554
02/01/2013 125.50p 127.00p 123.00p 125.50p 6758
31/12/2012 125.50p 127.00p 125.50p 125.50p 934
28/12/2012 125.50p 127.00p 125.50p 125.50p 12
27/12/2012 125.00p 127.00p 122.00p 125.50p 7103
24/12/2012 125.00p 125.00p 124.75p 125.00p 325
21/12/2012 125.00p 125.00p 124.75p 125.00p 1044
20/12/2012 125.00p 125.00p 122.00p 125.00p 424331
19/12/2012 125.00p 127.40p 122.00p 125.00p 39254
18/12/2012 125.00p 125.00p 124.50p 125.00p 2903
17/12/2012 124.50p 127.40p 124.50p 125.00p 3635
14/12/2012 124.00p 127.00p 124.00p 124.50p 17309
13/12/2012 124.00p 126.00p 123.80p 124.00p 19755
12/12/2012 124.00p 124.00p 123.75p 124.00p 0
11/12/2012 124.00p 124.00p 123.75p 124.00p 12630
10/12/2012 124.00p 125.00p 123.50p 124.00p 0
07/12/2012 123.50p 125.00p 123.50p 124.00p 21500
06/12/2012 123.50p 123.63p 123.35p 123.50p 8154
05/12/2012 124.00p 124.00p 123.50p 123.50p 6000
04/12/2012 124.00p 124.00p 123.87p 124.00p 2288
03/12/2012 124.00p 124.00p 123.75p 124.00p 3196
30/11/2012 124.00p 124.00p 122.00p 124.00p 1960
29/11/2012 124.00p 125.80p 123.75p 124.00p 9106
28/11/2012 124.00p 125.80p 123.60p 124.00p 385378
27/11/2012 124.00p 126.08p 123.40p 124.00p 1445511
26/11/2012 124.00p 124.00p 122.50p 124.00p 2000
23/11/2012 124.00p 126.00p 123.00p 124.00p 19023
22/11/2012 122.50p 123.50p 122.00p 123.50p 29642
21/11/2012 122.50p 124.00p 122.00p 122.50p 36679
20/11/2012 122.50p 122.50p 122.00p 122.50p 8901
19/11/2012 122.50p 122.95p 122.36p 122.50p 5418
16/11/2012 122.00p 125.00p 122.00p 122.50p 428815
15/11/2012 122.00p 123.00p 121.00p 122.00p 201790
14/11/2012 121.50p 122.00p 120.32p 122.00p 18124
13/11/2012 121.50p 122.00p 120.00p 121.50p 2263
12/11/2012 121.50p 121.50p 120.10p 121.50p 87602
09/11/2012 121.50p 123.00p 120.20p 121.50p 66219
08/11/2012 121.50p 121.50p 120.00p 121.50p 15540
07/11/2012 121.50p 121.50p 120.20p 121.50p 32000
06/11/2012 121.50p 121.50p 120.00p 121.50p 589508
05/11/2012 121.50p 121.80p 120.00p 121.50p 24797
02/11/2012 121.50p 121.50p 120.40p 121.50p 1147
01/11/2012 121.50p 122.25p 121.50p 121.50p 10213
31/10/2012 121.50p 122.25p 120.00p 121.50p 24995
30/10/2012 119.50p 121.90p 119.00p 121.50p 1668317
29/10/2012 119.50p 121.00p 118.00p 119.50p 3615
26/10/2012 120.00p 121.00p 118.25p 119.50p 72350
25/10/2012 120.00p 121.33p 118.40p 120.00p 63131
24/10/2012 120.00p 120.00p 118.60p 120.00p 1855
23/10/2012 120.50p 120.50p 120.00p 120.50p 199
22/10/2012 120.50p 121.50p 120.00p 120.50p 27268
19/10/2012 120.50p 120.90p 120.50p 120.50p 4560
18/10/2012 120.50p 122.00p 120.00p 120.50p 117869
17/10/2012 120.50p 121.00p 119.00p 120.50p 11957
16/10/2012 120.50p 121.00p 119.50p 120.50p 7048
15/10/2012 120.50p 122.00p 119.00p 120.50p 67308
12/10/2012 120.50p 121.00p 119.00p 120.50p 541813
11/10/2012 120.50p 120.50p 120.00p 120.50p 16500
10/10/2012 121.00p 121.00p 119.10p 120.50p 3679
09/10/2012 121.00p 121.00p 119.00p 121.00p 21245
08/10/2012 121.00p 121.50p 120.00p 121.00p 5302
05/10/2012 121.00p 121.75p 118.00p 121.00p 222244
04/10/2012 120.00p 122.00p 120.00p 121.00p 113928
03/10/2012 118.50p 122.00p 118.00p 119.50p 39062
02/10/2012 117.50p 122.00p 117.00p 120.00p 39665
01/10/2012 116.50p 118.00p 115.20p 117.50p 52923
28/09/2012 116.50p 117.99p 115.00p 116.50p 544126
27/09/2012 122.50p 124.00p 120.00p 122.50p 8856
26/09/2012 124.00p 124.80p 120.50p 120.50p 44847
25/09/2012 124.00p 125.00p 124.00p 124.00p 5000
24/09/2012 124.00p 124.54p 123.20p 124.00p 19681
21/09/2012 124.00p 124.70p 123.60p 124.00p 4196
20/09/2012 124.00p 125.00p 123.60p 124.00p 4750
19/09/2012 123.50p 124.80p 122.50p 124.00p 10870
18/09/2012 122.50p 125.00p 122.30p 123.50p 19835
17/09/2012 122.50p 124.00p 122.50p 122.50p 15847
14/09/2012 122.50p 123.00p 120.20p 122.50p 22708
13/09/2012 118.50p 123.75p 118.50p 122.50p 21708
12/09/2012 118.50p 118.50p 117.60p 118.50p 0
11/09/2012 118.50p 118.50p 117.60p 118.50p 5087
10/09/2012 118.50p 118.50p 117.60p 118.50p 835
07/09/2012 118.50p 119.50p 117.00p 118.50p 22500
06/09/2012 118.50p 119.00p 117.36p 118.50p 354606
05/09/2012 118.50p 118.50p 117.30p 118.50p 2055
04/09/2012 118.50p 118.50p 117.00p 118.50p 6272
03/09/2012 118.50p 118.50p 117.00p 118.50p 24154
31/08/2012 118.50p 118.90p 117.33p 118.50p 18277
30/08/2012 118.50p 119.25p 117.33p 118.50p 15126
29/08/2012 119.50p 120.00p 117.55p 118.50p 65039
28/08/2012 119.50p 120.00p 117.00p 119.50p 72033
24/08/2012 119.50p 120.00p 114.17p 119.50p 848939
23/08/2012 115.50p 125.00p 110.58p 119.50p 1406887
22/08/2012 144.50p 144.50p 109.90p 115.50p 3773748
21/08/2012 144.50p 144.50p 143.00p 144.50p 115232
20/08/2012 144.50p 144.50p 143.00p 143.00p 533357
17/08/2012 144.50p 144.50p 143.00p 143.00p 62326

*Close Price adjusted for both dividends and splits