Sports Direct International (SPD) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sports Direct International

Date Open High Low Close* Volume
20/01/2012 235.90p 237.02p 233.50p 235.00p 256275
19/01/2012 229.00p 235.10p 224.24p 234.00p 511719
18/01/2012 231.50p 231.50p 227.10p 228.60p 262604
17/01/2012 236.90p 237.90p 230.90p 230.90p 223013
16/01/2012 229.90p 236.30p 227.40p 233.90p 122974
13/01/2012 236.30p 236.30p 229.40p 231.50p 162990
12/01/2012 229.00p 234.10p 228.10p 234.00p 820704
11/01/2012 232.90p 234.10p 227.90p 229.60p 124383
10/01/2012 233.10p 236.78p 231.72p 233.60p 1910711
09/01/2012 229.20p 237.61p 222.96p 233.80p 1595623
06/01/2012 226.10p 230.00p 224.00p 230.00p 316918
05/01/2012 221.10p 226.60p 220.00p 225.00p 1558969
04/01/2012 215.60p 221.20p 215.60p 220.10p 602772
03/01/2012 215.50p 216.67p 209.80p 215.20p 329703
30/12/2011 210.70p 213.40p 210.47p 213.40p 36915
29/12/2011 209.10p 211.20p 205.40p 209.40p 174392
28/12/2011 207.80p 212.60p 206.70p 208.30p 190442
23/12/2011 209.70p 210.17p 203.90p 206.40p 110688
22/12/2011 211.30p 211.60p 207.00p 207.80p 125467
21/12/2011 207.70p 211.80p 205.10p 209.90p 373640
20/12/2011 206.30p 215.00p 204.60p 205.50p 550130
19/12/2011 215.00p 216.70p 203.90p 206.10p 542657
16/12/2011 198.90p 215.40p 193.30p 210.00p 6576176
15/12/2011 210.20p 211.91p 187.93p 190.00p 797653
14/12/2011 202.70p 211.10p 193.80p 199.50p 522202
13/12/2011 202.50p 209.90p 196.30p 205.00p 541747
12/12/2011 212.40p 218.00p 203.20p 203.20p 495698
09/12/2011 208.70p 220.00p 208.70p 211.60p 315647
08/12/2011 229.70p 229.70p 207.60p 209.00p 385959
07/12/2011 229.00p 229.00p 217.04p 227.60p 238837
06/12/2011 221.60p 228.30p 220.10p 227.00p 198473
05/12/2011 232.00p 232.70p 217.94p 224.00p 271061
02/12/2011 224.10p 233.00p 215.29p 231.90p 150126
01/12/2011 234.50p 235.40p 222.19p 227.20p 131039
30/11/2011 224.20p 233.60p 224.20p 233.40p 496632
29/11/2011 228.80p 230.10p 224.80p 227.00p 97415
28/11/2011 230.50p 238.90p 225.10p 227.90p 111725
25/11/2011 230.80p 231.10p 224.16p 225.40p 142183
24/11/2011 232.10p 237.90p 226.17p 228.10p 46308
23/11/2011 235.10p 236.70p 227.90p 228.80p 124983
22/11/2011 232.70p 239.00p 227.00p 237.40p 249725
21/11/2011 246.30p 246.40p 225.10p 232.80p 127718
18/11/2011 231.90p 238.16p 226.80p 233.10p 67460
17/11/2011 236.90p 243.11p 234.50p 234.50p 187545
16/11/2011 239.20p 240.53p 235.10p 239.00p 161474
15/11/2011 238.60p 241.00p 230.80p 238.40p 161025
14/11/2011 240.20p 241.40p 236.08p 239.00p 104241
11/11/2011 238.90p 241.10p 237.90p 237.90p 231854
10/11/2011 232.70p 241.70p 231.54p 237.40p 181679
09/11/2011 242.30p 242.30p 232.10p 237.00p 383505
08/11/2011 232.40p 240.00p 232.40p 236.90p 271293
07/11/2011 233.40p 237.60p 226.20p 235.60p 218984
04/11/2011 241.00p 241.60p 235.22p 239.40p 174817
03/11/2011 232.60p 242.00p 232.00p 240.20p 241729
02/11/2011 240.00p 240.00p 230.50p 236.80p 259885
01/11/2011 227.40p 244.80p 220.30p 238.00p 427774
31/10/2011 237.90p 249.80p 227.30p 229.50p 611441
28/10/2011 236.00p 243.61p 226.85p 240.00p 250542
27/10/2011 237.00p 241.00p 229.60p 240.60p 299982
26/10/2011 235.70p 235.70p 225.20p 228.30p 153863
25/10/2011 235.90p 241.00p 232.66p 236.90p 479199
24/10/2011 238.80p 241.00p 235.10p 237.60p 201488
21/10/2011 228.50p 236.90p 227.97p 236.20p 191730
20/10/2011 228.00p 234.60p 222.00p 229.60p 119122
19/10/2011 241.00p 241.00p 225.20p 229.60p 277245
18/10/2011 231.20p 239.90p 227.70p 237.70p 181089
17/10/2011 230.10p 232.54p 220.60p 231.90p 105754
14/10/2011 230.90p 235.80p 228.00p 230.00p 305247
13/10/2011 221.70p 235.10p 221.70p 231.00p 241920
12/10/2011 219.10p 221.60p 214.99p 221.60p 299546
11/10/2011 214.90p 221.60p 213.60p 218.90p 117136
10/10/2011 214.30p 219.10p 208.70p 214.70p 162144
07/10/2011 212.40p 212.90p 203.20p 210.00p 118217
06/10/2011 204.00p 216.10p 197.00p 211.40p 301233
05/10/2011 210.60p 217.20p 204.10p 206.60p 201198
04/10/2011 215.50p 220.00p 204.00p 204.00p 290304
03/10/2011 216.20p 229.50p 210.20p 218.50p 132335
30/09/2011 223.40p 226.90p 216.00p 218.80p 193652
29/09/2011 218.40p 222.80p 214.00p 222.80p 259735
28/09/2011 220.40p 226.10p 217.01p 220.00p 100100
27/09/2011 222.80p 230.87p 219.70p 221.00p 150824
26/09/2011 227.70p 229.90p 216.30p 221.70p 162805
23/09/2011 219.70p 228.90p 219.70p 227.40p 132695
22/09/2011 219.30p 228.20p 219.20p 219.20p 114614
21/09/2011 231.00p 231.00p 226.50p 228.90p 230014
20/09/2011 217.70p 233.00p 217.70p 229.90p 243454
19/09/2011 216.00p 230.00p 216.00p 229.50p 240012
16/09/2011 220.60p 229.70p 220.00p 224.70p 252986
15/09/2011 224.30p 227.00p 208.61p 222.50p 107093
14/09/2011 221.00p 233.60p 218.00p 220.00p 329503
13/09/2011 215.00p 219.90p 213.20p 217.30p 80267
12/09/2011 220.80p 222.30p 215.87p 216.80p 25503
09/09/2011 223.00p 227.50p 218.00p 223.60p 104520
08/09/2011 222.20p 231.00p 211.85p 225.00p 178136
07/09/2011 215.00p 222.60p 210.00p 219.00p 397508
06/09/2011 210.60p 214.60p 203.10p 210.00p 222512
05/09/2011 212.90p 215.40p 207.10p 210.40p 126428
02/09/2011 211.40p 215.60p 205.50p 212.00p 175173
01/09/2011 215.30p 218.00p 210.00p 214.20p 82374
31/08/2011 207.00p 214.00p 202.40p 213.80p 317024
30/08/2011 208.70p 211.30p 203.50p 205.10p 258359
26/08/2011 207.80p 208.50p 200.00p 206.10p 184989
25/08/2011 208.00p 210.10p 203.50p 208.50p 128021
24/08/2011 207.80p 220.40p 205.90p 208.50p 197143
23/08/2011 205.60p 207.90p 200.10p 206.20p 156109
22/08/2011 210.00p 212.50p 203.30p 203.30p 145807
19/08/2011 211.50p 221.50p 203.60p 207.00p 287308
18/08/2011 216.70p 217.80p 208.50p 210.10p 202511
17/08/2011 220.00p 223.00p 210.30p 217.70p 285583
16/08/2011 219.20p 223.30p 213.72p 222.80p 264948
15/08/2011 214.20p 224.00p 212.10p 220.00p 169773
12/08/2011 211.00p 221.00p 206.57p 211.40p 265730
11/08/2011 207.70p 217.90p 194.20p 205.90p 449415
10/08/2011 224.80p 225.80p 200.00p 201.30p 289739
09/08/2011 212.00p 230.00p 195.50p 220.70p 300525
08/08/2011 213.40p 221.00p 202.90p 212.50p 210318
05/08/2011 204.00p 242.70p 191.10p 211.70p 858408
04/08/2011 256.60p 262.00p 235.50p 242.70p 170284
03/08/2011 250.00p 260.59p 250.00p 256.60p 127366
02/08/2011 256.10p 267.13p 251.80p 255.10p 160188
01/08/2011 269.20p 270.00p 251.00p 255.00p 169667
29/07/2011 263.90p 266.00p 258.00p 265.90p 164310
28/07/2011 259.30p 261.65p 252.50p 258.00p 227817
27/07/2011 260.30p 265.80p 252.21p 262.20p 214360
26/07/2011 265.60p 268.67p 258.80p 261.00p 292807
25/07/2011 261.10p 266.84p 255.20p 266.20p 263185
22/07/2011 250.30p 260.40p 249.20p 260.40p 193330
21/07/2011 248.60p 250.90p 245.60p 248.30p 255066
20/07/2011 247.20p 254.50p 245.00p 249.90p 313172
19/07/2011 262.00p 262.00p 245.00p 247.40p 312358
18/07/2011 255.50p 259.49p 248.30p 252.00p 124915
15/07/2011 253.20p 265.80p 251.40p 254.50p 298040
14/07/2011 250.00p 258.71p 246.56p 256.50p 375843
13/07/2011 270.00p 270.00p 248.07p 258.00p 380100
12/07/2011 258.80p 266.60p 241.40p 257.60p 533188
11/07/2011 262.00p 264.61p 248.70p 256.00p 261658
08/07/2011 254.90p 264.10p 252.00p 261.20p 317017
07/07/2011 251.00p 252.80p 247.40p 250.00p 325517
06/07/2011 249.70p 265.00p 243.46p 250.90p 539345
05/07/2011 235.00p 258.17p 223.60p 242.50p 332307
04/07/2011 235.10p 239.10p 230.60p 233.30p 181720
01/07/2011 239.70p 252.40p 237.60p 240.00p 365823
30/06/2011 231.10p 237.00p 229.20p 236.30p 483986
29/06/2011 233.80p 235.00p 228.70p 233.70p 289870
28/06/2011 230.30p 237.80p 224.50p 230.00p 214256
27/06/2011 225.60p 233.70p 225.60p 232.90p 131509
24/06/2011 219.80p 231.10p 219.80p 230.30p 236281
23/06/2011 224.00p 226.20p 222.00p 224.80p 122883
22/06/2011 232.00p 232.00p 225.20p 227.10p 71556
21/06/2011 231.40p 231.40p 226.60p 228.60p 178065
20/06/2011 224.90p 230.20p 220.70p 230.00p 192749
17/06/2011 217.30p 232.90p 217.30p 227.00p 944088
16/06/2011 225.50p 225.50p 217.00p 220.20p 179136
15/06/2011 225.20p 230.00p 220.20p 221.00p 445683
14/06/2011 219.70p 229.60p 219.00p 226.40p 74765
13/06/2011 215.40p 225.62p 210.37p 224.00p 85131
10/06/2011 220.30p 223.50p 215.40p 216.40p 213104
09/06/2011 224.00p 231.00p 219.00p 226.90p 187093
08/06/2011 230.00p 230.00p 222.80p 226.70p 230786
07/06/2011 223.70p 232.20p 211.80p 227.70p 170517
06/06/2011 222.90p 231.10p 215.80p 221.00p 356558
03/06/2011 233.20p 233.20p 225.00p 230.00p 193413
02/06/2011 235.50p 240.21p 221.80p 234.10p 297228
01/06/2011 228.00p 228.80p 220.00p 224.50p 143604
31/05/2011 224.30p 234.89p 221.47p 225.20p 323034
27/05/2011 226.60p 229.10p 221.80p 225.00p 217822
26/05/2011 219.90p 224.00p 203.70p 220.40p 183089
25/05/2011 224.90p 228.18p 213.30p 215.00p 301669
24/05/2011 214.50p 229.10p 212.40p 227.50p 532995
23/05/2011 215.00p 215.00p 210.00p 212.40p 154638
20/05/2011 208.70p 215.30p 208.00p 213.60p 384020
19/05/2011 204.80p 215.40p 204.80p 215.40p 110501
18/05/2011 202.90p 207.30p 202.10p 206.40p 66611
17/05/2011 209.20p 209.20p 198.10p 203.50p 147645
16/05/2011 207.50p 208.40p 203.00p 207.90p 109739
13/05/2011 208.80p 209.01p 205.00p 206.40p 48165
12/05/2011 207.10p 209.90p 202.30p 207.40p 73666
11/05/2011 205.40p 212.40p 196.90p 210.00p 237564
10/05/2011 203.00p 210.00p 200.10p 204.30p 216664
09/05/2011 200.30p 203.20p 193.60p 202.20p 293485
06/05/2011 204.30p 204.30p 196.20p 202.40p 339729
05/05/2011 197.40p 205.10p 193.07p 205.00p 541013
04/05/2011 202.60p 207.90p 193.10p 198.90p 1188424
03/05/2011 201.00p 205.70p 186.90p 200.40p 814347
28/04/2011 200.00p 202.40p 196.70p 201.60p 323751
27/04/2011 199.50p 200.00p 184.50p 199.10p 139551
26/04/2011 195.40p 199.80p 191.21p 199.60p 166049
21/04/2011 197.00p 201.80p 196.00p 196.70p 503213
20/04/2011 199.40p 200.00p 197.60p 198.90p 143047
19/04/2011 198.90p 199.80p 194.10p 196.00p 90827
18/04/2011 198.00p 200.00p 187.80p 196.60p 256949
15/04/2011 196.80p 200.10p 193.30p 198.00p 606027
14/04/2011 195.10p 196.30p 192.30p 196.30p 556555
13/04/2011 191.30p 196.90p 189.00p 193.60p 199430
12/04/2011 191.30p 194.30p 189.00p 192.10p 232768
11/04/2011 193.10p 194.90p 190.00p 194.00p 171688
08/04/2011 182.40p 197.80p 182.40p 193.20p 1210362
07/04/2011 187.00p 189.00p 180.70p 183.20p 224577
06/04/2011 189.00p 190.20p 175.75p 188.80p 232001
05/04/2011 186.60p 193.00p 186.20p 190.00p 392098

*Close Price adjusted for both dividends and splits