Sportech (SPO) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sportech

Date Open High Low Close* Volume
16/10/2023 82.00p 86.00p 74.16p 84.00p 91170
13/10/2023 75.00p 75.00p 70.50p 74.90p 52986
12/10/2023 75.00p 75.00p 70.00p 70.00p 4015
11/10/2023 70.00p 72.40p 70.00p 72.40p 2462
10/10/2023 70.00p 68.50p 66.20p 68.50p 16275
09/10/2023 70.00p 69.80p 66.76p 67.90p 41103
06/10/2023 70.00p 70.40p 65.20p 67.60p 273239
05/10/2023 70.00p 72.00p 70.00p 70.00p 2687
04/10/2023 70.00p 72.80p 68.43p 71.40p 38489
03/10/2023 65.00p 70.37p 65.00p 70.00p 65923
02/10/2023 70.40p 74.40p 64.80p 66.50p 160211
29/09/2023 72.80p 75.20p 70.40p 71.70p 186828
28/09/2023 70.20p 74.00p 70.20p 72.00p 5601
27/09/2023 73.00p 76.48p 70.20p 71.60p 56281
26/09/2023 64.80p 75.00p 64.80p 70.00p 54202
25/09/2023 75.00p 78.00p 63.00p 63.80p 61311
22/09/2023 78.20p 80.00p 78.00p 79.00p 27022
21/09/2023 78.00p 83.00p 75.00p 83.00p 1211827
20/09/2023 80.00p 83.00p 77.50p 81.20p 24972
19/09/2023 80.00p 81.00p 73.70p 78.10p 21112
18/09/2023 75.00p 80.00p 72.20p 74.60p 6615
15/09/2023 70.00p 77.60p 65.20p 77.60p 15789
14/09/2023 70.00p 75.00p 66.00p 70.50p 9098
13/09/2023 70.00p 75.00p 66.60p 73.10p 9206
12/09/2023 65.80p 67.60p 62.05p 67.60p 9648
11/09/2023 60.00p 64.80p 25.80p 62.40p 155113
08/09/2023 96.00p 97.80p 96.00p 96.90p 11071
07/09/2023 95.00p 97.80p 93.00p 96.40p 5310
06/09/2023 95.00p 95.40p 94.44p 95.40p 500
05/09/2023 95.00p 98.00p 93.00p 98.00p 6978
04/09/2023 105.50p 105.50p 95.80p 98.40p 22359
01/09/2023 109.00p 109.25p 105.54p 109.25p 4777
31/08/2023 109.00p 109.25p 109.25p 109.25p 0
30/08/2023 109.00p 109.25p 108.88p 109.25p 1223
29/08/2023 109.00p 110.00p 105.06p 105.75p 9060
25/08/2023 112.00p 112.00p 105.00p 110.50p 42077
24/08/2023 115.00p 114.00p 110.00p 111.50p 5001
23/08/2023 115.00p 111.70p 105.80p 110.50p 17457
22/08/2023 115.00p 116.00p 105.00p 108.25p 60551
21/08/2023 120.00p 120.00p 115.25p 116.25p 16002
18/08/2023 120.00p 119.00p 118.00p 119.00p 6
17/08/2023 120.00p 119.00p 119.00p 119.00p 0
16/08/2023 120.00p 120.00p 118.00p 119.00p 3654
15/08/2023 124.00p 129.50p 119.50p 121.00p 149598
14/08/2023 124.00p 129.50p 122.00p 126.25p 10957
11/08/2023 123.00p 129.50p 122.00p 123.50p 18795
10/08/2023 127.50p 129.50p 126.25p 126.25p 20
09/08/2023 127.50p 130.00p 126.50p 126.50p 5032
08/08/2023 127.50p 127.79p 122.50p 124.00p 19949
07/08/2023 132.00p 139.60p 127.50p 127.50p 20472
04/08/2023 132.00p 141.50p 132.00p 138.25p 5019
03/08/2023 135.00p 141.50p 134.25p 138.25p 11603
02/08/2023 135.00p 135.00p 130.00p 132.50p 5810
01/08/2023 135.00p 132.10p 130.00p 130.00p 7000
31/07/2023 135.00p 140.00p 132.00p 133.75p 10601
28/07/2023 146.50p 150.00p 135.00p 137.50p 35912
27/07/2023 169.00p 169.00p 130.00p 149.00p 137214
26/07/2023 175.00p 183.00p 170.00p 175.00p 71677
25/07/2023 170.00p 183.00p 160.00p 171.75p 42804
24/07/2023 164.50p 170.00p 162.44p 162.51p 291901
21/07/2023 160.00p 167.70p 155.00p 160.50p 8375
20/07/2023 181.00p 165.00p 160.30p 165.00p 2000
19/07/2023 181.00p 181.00p 141.00p 170.00p 11445
18/07/2023 175.00p 189.00p 173.25p 177.50p 23094
17/07/2023 175.00p 178.50p 173.25p 178.50p 4320
14/07/2023 175.00p 181.00p 167.40p 174.00p 4649
13/07/2023 175.00p 185.00p 165.00p 173.00p 18619
12/07/2023 165.00p 175.00p 165.60p 175.00p 269
11/07/2023 165.00p 186.00p 165.50p 173.00p 1051
10/07/2023 165.00p 175.75p 162.75p 168.50p 15513
07/07/2023 184.00p 181.00p 163.00p 170.50p 16
06/07/2023 184.00p 184.00p 160.00p 170.50p 1676
05/07/2023 170.00p 188.00p 172.50p 175.00p 5000
04/07/2023 170.00p 183.00p 162.00p 173.00p 14529
03/07/2023 200.00p 204.00p 170.00p 172.00p 19109
30/06/2023 185.00p 194.00p 170.75p 187.50p 23749
29/06/2023 168.00p 189.00p 168.00p 179.50p 23839
28/06/2023 170.00p 179.00p 168.00p 172.00p 1161
27/06/2023 170.00p 198.00p 165.00p 165.00p 63536
26/06/2023 179.00p 190.08p 174.20p 186.00p 2746
23/06/2023 179.00p 179.50p 179.50p 179.50p 0
22/06/2023 179.00p 179.50p 176.50p 179.50p 0
21/06/2023 179.00p 179.00p 171.60p 176.50p 1692
20/06/2023 187.00p 179.50p 171.75p 179.50p 544
19/06/2023 187.00p 189.00p 179.50p 179.50p 8
16/06/2023 187.00p 191.15p 175.00p 179.50p 19107
15/06/2023 196.00p 197.23p 186.44p 193.00p 21986
14/06/2023 185.00p 187.00p 184.50p 184.50p 0
13/06/2023 185.00p 187.00p 187.00p 187.00p 0
12/06/2023 185.00p 187.00p 180.28p 187.00p 500
09/06/2023 185.00p 180.50p 179.50p 179.50p 1000
07/06/2023 188.00p 184.50p 183.78p 184.50p 1192
06/06/2023 188.00p 202.00p 184.50p 184.50p 0
05/06/2023 188.00p 191.00p 191.00p 191.00p 0
02/06/2023 188.00p 197.94p 185.50p 191.00p 81
01/06/2023 188.00p 184.60p 183.00p 183.00p 5000
31/05/2023 188.00p 202.00p 180.00p 185.50p 282
30/05/2023 188.00p 198.74p 189.50p 189.50p 856
26/05/2023 188.00p 198.74p 189.50p 189.50p 1750
25/05/2023 188.00p 194.00p 183.36p 186.50p 2600
24/05/2023 180.00p 188.00p 180.00p 180.00p 619
23/05/2023 180.00p 185.00p 176.00p 183.50p 9587
22/05/2023 190.00p 192.60p 180.00p 189.00p 101917
19/05/2023 200.00p 211.45p 190.00p 192.00p 17898
18/05/2023 202.00p 212.00p 198.30p 209.00p 1676
17/05/2023 202.00p 208.80p 201.40p 202.50p 4604
16/05/2023 185.00p 195.00p 189.02p 195.00p 5835
15/05/2023 185.00p 200.00p 182.10p 192.50p 7294
12/05/2023 190.00p 182.50p 180.00p 182.50p 386398
11/05/2023 190.00p 189.00p 189.00p 189.00p 0
10/05/2023 190.00p 189.00p 180.00p 189.00p 80
09/05/2023 190.00p 198.50p 183.00p 189.50p 1850
05/05/2023 190.00p 195.00p 187.72p 195.00p 21500
04/05/2023 190.00p 199.00p 190.00p 199.00p 1100
03/05/2023 204.00p 200.00p 199.00p 199.00p 300
02/05/2023 204.00p 200.08p 190.20p 199.00p 3080
28/04/2023 204.00p 204.00p 195.00p 195.00p 2170
27/04/2023 199.00p 193.00p 185.56p 193.00p 1174
26/04/2023 199.00p 193.00p 192.50p 193.00p 0
25/04/2023 199.00p 199.00p 185.80p 192.50p 566
24/04/2023 191.00p 194.00p 193.00p 193.00p 0
21/04/2023 191.00p 208.00p 185.56p 194.00p 280
20/04/2023 191.00p 194.00p 190.00p 194.00p 1146
19/04/2023 200.00p 200.50p 191.00p 200.50p 224
18/04/2023 206.00p 206.00p 187.38p 193.50p 1487
17/04/2023 180.00p 193.00p 181.10p 193.00p 134
14/04/2023 180.00p 196.00p 194.00p 194.00p 0
13/04/2023 180.00p 200.00p 196.00p 196.00p 568
12/04/2023 180.00p 195.00p 189.50p 195.00p 0
11/04/2023 180.00p 189.50p 180.00p 189.50p 1014
06/04/2023 180.00p 200.00p 192.00p 192.00p 1000
05/04/2023 180.00p 204.00p 180.00p 189.50p 28794
04/04/2023 181.00p 184.50p 180.00p 184.50p 3640
03/04/2023 181.00p 191.00p 191.00p 191.00p 0
31/03/2023 181.00p 191.00p 191.00p 191.00p 0
30/03/2023 181.00p 191.00p 191.00p 191.00p 0
29/03/2023 181.00p 191.00p 191.00p 191.00p 0
28/03/2023 181.00p 191.00p 191.00p 191.00p 0
27/03/2023 181.00p 191.00p 191.00p 191.00p 0
24/03/2023 181.00p 191.00p 190.00p 191.00p 87500
23/03/2023 181.00p 191.00p 191.00p 191.00p 0
22/03/2023 181.00p 191.00p 181.00p 191.00p 1000
21/03/2023 200.00p 204.00p 181.00p 192.50p 18
20/03/2023 200.00p 192.50p 183.00p 192.50p 2000
17/03/2023 200.00p 193.00p 192.00p 193.00p 3000
16/03/2023 200.00p 192.50p 192.00p 192.50p 0
15/03/2023 200.00p 200.00p 181.46p 192.00p 1187
14/03/2023 190.00p 192.00p 180.00p 192.00p 52
13/03/2023 190.00p 192.50p 186.00p 186.00p 0
10/03/2023 190.00p 193.65p 192.50p 192.50p 2500
09/03/2023 190.00p 192.50p 192.50p 192.50p 0
08/03/2023 190.00p 204.00p 192.50p 192.50p 11
07/03/2023 190.00p 192.50p 192.00p 192.00p 0
06/03/2023 190.00p 194.80p 184.60p 192.50p 371
03/03/2023 190.00p 200.00p 180.15p 192.00p 8638
02/03/2023 190.00p 194.40p 184.50p 184.50p 150
01/03/2023 190.00p 187.50p 184.50p 187.50p 0
28/02/2023 190.00p 190.00p 180.15p 184.50p 2395
27/02/2023 185.00p 182.00p 180.00p 182.00p 36642
24/02/2023 185.00p 187.50p 180.15p 187.50p 215
23/02/2023 185.00p 190.00p 182.50p 182.50p 2049
22/02/2023 185.00p 185.00p 177.50p 184.00p 5734
21/02/2023 185.00p 182.00p 176.60p 179.50p 542
20/02/2023 185.00p 182.00p 180.00p 182.00p 39190
17/02/2023 185.00p 183.00p 182.00p 182.00p 0
16/02/2023 185.00p 183.00p 181.00p 183.00p 0
15/02/2023 185.00p 190.00p 179.86p 181.00p 2501
14/02/2023 185.00p 185.00p 180.00p 180.00p 1500
13/02/2023 180.00p 190.00p 171.00p 180.00p 22080
10/02/2023 190.00p 180.00p 180.00p 180.00p 0
09/02/2023 190.00p 190.00p 171.00p 180.00p 53
08/02/2023 190.00p 190.00p 180.00p 180.00p 19678
07/02/2023 190.00p 190.00p 180.00p 180.00p 1071
06/02/2023 190.00p 190.00p 180.50p 180.50p 60
03/02/2023 190.00p 200.00p 180.00p 180.00p 2
02/02/2023 190.00p 180.00p 180.00p 180.00p 0
01/02/2023 190.00p 190.00p 180.00p 180.00p 3548
31/01/2023 181.00p 186.00p 170.00p 181.00p 6930
30/01/2023 184.00p 184.87p 180.00p 180.00p 1620
27/01/2023 184.00p 185.00p 181.40p 185.00p 9344
26/01/2023 185.00p 185.00p 178.00p 183.00p 9306
25/01/2023 184.00p 189.81p 180.00p 180.00p 15079
24/01/2023 186.00p 194.40p 186.00p 190.00p 39728
23/01/2023 185.00p 185.49p 170.60p 175.00p 17842
20/01/2023 190.00p 190.00p 180.00p 185.00p 26173
19/01/2023 190.00p 210.00p 190.00p 200.00p 6000
18/01/2023 190.00p 200.00p 190.00p 200.00p 1161
17/01/2023 190.00p 200.00p 200.00p 200.00p 0
16/01/2023 190.00p 200.00p 195.00p 200.00p 0
13/01/2023 190.00p 210.00p 195.00p 195.00p 358
12/01/2023 190.00p 200.00p 200.00p 200.00p 0
11/01/2023 190.00p 200.00p 190.00p 200.00p 2083
10/01/2023 190.00p 200.00p 190.00p 200.00p 18
09/01/2023 190.00p 200.00p 200.00p 200.00p 0
06/01/2023 190.00p 200.00p 190.00p 200.00p 9
05/01/2023 190.00p 200.00p 190.00p 200.00p 2340
04/01/2023 190.00p 200.00p 200.00p 200.00p 0
03/01/2023 190.00p 200.00p 190.00p 200.00p 1001
30/12/2022 190.00p 195.00p 195.00p 195.00p 0
29/12/2022 190.00p 195.00p 190.00p 195.00p 27

*Close Price adjusted for both dividends and splits