Sportech (SPO) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
26/08/2016 670.00p 670.00p 661.30p 670.00p 275
25/08/2016 707.50p 716.40p 670.00p 670.00p 20792
24/08/2016 720.00p 720.00p 690.00p 690.00p 8162
23/08/2016 680.00p 709.60p 670.00p 700.00p 2166
22/08/2016 720.00p 720.00p 680.00p 680.00p 1732
19/08/2016 690.00p 708.40p 690.00p 690.00p 572
18/08/2016 687.50p 690.25p 685.00p 685.00p 16477
17/08/2016 692.50p 697.50p 688.75p 697.50p 1808
16/08/2016 680.00p 700.00p 680.00p 700.00p 10144
15/08/2016 690.00p 691.50p 682.50p 682.50p 10107
12/08/2016 660.00p 683.50p 660.00p 660.00p 346
11/08/2016 672.50p 672.50p 672.50p 672.50p 42
10/08/2016 680.63p 685.00p 680.63p 685.00p 1675
09/08/2016 687.50p 690.00p 670.00p 690.00p 7962
08/08/2016 672.50p 685.00p 665.40p 685.00p 5213
05/08/2016 675.00p 680.00p 665.62p 675.00p 7593
04/08/2016 664.30p 667.50p 664.30p 667.50p 500
03/08/2016 680.00p 680.00p 664.30p 680.00p 518
02/08/2016 670.00p 675.63p 668.80p 670.00p 1012
01/08/2016 665.00p 680.00p 662.50p 665.00p 3707
29/07/2016 665.00p 678.50p 665.00p 665.00p 275
28/07/2016 680.00p 680.00p 667.00p 670.00p 12469
27/07/2016 680.00p 680.00p 665.00p 665.00p 1346
26/07/2016 670.00p 675.00p 665.00p 665.00p 3388
25/07/2016 670.00p 670.00p 660.00p 665.00p 8025
22/07/2016 661.93p 668.75p 667.50p 668.75p 0
21/07/2016 661.93p 667.50p 660.00p 667.50p 6208
20/07/2016 660.00p 661.93p 660.00p 660.00p 5077
19/07/2016 661.20p 670.00p 661.20p 670.00p 322
18/07/2016 660.00p 669.50p 660.00p 660.00p 464
15/07/2016 660.00p 670.00p 650.00p 670.00p 37651
14/07/2016 667.50p 667.50p 662.40p 665.00p 450
13/07/2016 670.00p 670.00p 657.50p 665.00p 26754
12/07/2016 647.50p 660.00p 647.50p 660.00p 3229
11/07/2016 640.00p 647.00p 640.00p 640.00p 8222
08/07/2016 633.75p 637.50p 633.75p 637.50p 1088
07/07/2016 630.00p 638.50p 630.00p 630.00p 2727
06/07/2016 625.00p 625.00p 625.00p 625.00p 2760
05/07/2016 600.00p 650.00p 600.00p 632.50p 30029
04/07/2016 572.50p 615.00p 572.50p 607.50p 148386
01/07/2016 565.00p 605.00p 565.00p 600.00p 18070
30/06/2016 560.00p 590.00p 560.00p 590.00p 3651
29/06/2016 550.00p 597.50p 550.00p 560.00p 14829
28/06/2016 555.00p 565.00p 550.00p 550.00p 5812
27/06/2016 561.80p 565.00p 561.25p 565.00p 1732
24/06/2016 550.00p 578.50p 547.50p 570.00p 14479
23/06/2016 582.50p 582.50p 570.00p 572.50p 24986
22/06/2016 580.00p 592.50p 575.00p 575.00p 9161
21/06/2016 595.00p 600.00p 585.25p 593.75p 6345
20/06/2016 580.00p 620.00p 579.00p 590.00p 26903
17/06/2016 560.00p 582.50p 560.00p 575.00p 798696
16/06/2016 560.00p 570.00p 540.00p 542.50p 67245
15/06/2016 600.00p 600.00p 560.00p 565.00p 30128
14/06/2016 605.00p 605.00p 567.50p 567.50p 22441
13/06/2016 625.00p 639.50p 605.00p 605.00p 11211
10/06/2016 650.00p 650.00p 625.00p 630.00p 15941
09/06/2016 677.50p 681.67p 630.00p 645.00p 76075
08/06/2016 680.00p 680.00p 660.50p 677.50p 24922
07/06/2016 690.00p 720.00p 650.00p 657.50p 15951
06/06/2016 695.00p 707.50p 690.00p 690.00p 5430
03/06/2016 720.00p 740.00p 705.00p 740.00p 28624
02/06/2016 750.00p 767.50p 690.00p 710.00p 15844
01/06/2016 802.50p 802.50p 750.00p 750.00p 2872
31/05/2016 800.00p 800.00p 770.00p 785.00p 4048
27/05/2016 790.00p 790.00p 780.00p 790.00p 11192
26/05/2016 770.00p 770.00p 770.00p 770.00p 708
25/05/2016 790.00p 800.00p 770.00p 782.50p 18976
24/05/2016 750.00p 825.40p 750.00p 800.00p 86207
23/05/2016 730.00p 730.00p 710.00p 710.00p 1156
20/05/2016 727.50p 727.50p 727.50p 727.50p 23
19/05/2016 720.00p 730.00p 720.00p 730.00p 0
18/05/2016 720.00p 730.00p 710.00p 720.00p 3330
17/05/2016 725.00p 750.00p 715.00p 728.75p 3624
16/05/2016 720.00p 739.00p 720.00p 735.00p 5392
13/05/2016 757.50p 760.00p 714.40p 722.50p 9563
12/05/2016 740.00p 750.00p 740.00p 740.00p 0
11/05/2016 740.00p 753.00p 740.00p 750.00p 554
10/05/2016 737.50p 770.00p 737.50p 742.50p 3119
09/05/2016 765.20p 757.50p 755.00p 757.50p 0
06/05/2016 765.20p 765.20p 742.50p 755.00p 4462
05/05/2016 750.00p 781.69p 742.50p 742.50p 7405
04/05/2016 670.00p 805.00p 648.00p 750.00p 33830
03/05/2016 650.00p 670.00p 630.00p 630.00p 2876
29/04/2016 650.00p 650.00p 650.00p 650.00p 12
28/04/2016 640.00p 642.27p 640.00p 640.00p 210
27/04/2016 630.00p 630.00p 630.00p 630.00p 141
26/04/2016 655.00p 670.00p 640.00p 640.00p 3573
25/04/2016 630.00p 640.00p 630.00p 630.00p 12653
22/04/2016 680.00p 680.00p 640.00p 640.00p 1942
21/04/2016 650.00p 660.00p 650.00p 650.00p 3552
20/04/2016 670.00p 677.50p 650.00p 650.00p 2508
19/04/2016 685.00p 685.00p 670.00p 670.00p 7682
18/04/2016 695.00p 698.33p 685.00p 685.00p 897
15/04/2016 691.67p 700.00p 691.67p 692.50p 725
14/04/2016 698.33p 700.00p 698.33p 700.00p 288
13/04/2016 700.00p 712.80p 700.00p 700.00p 3282
12/04/2016 670.00p 720.00p 670.00p 697.50p 17530
11/04/2016 670.00p 684.44p 660.00p 667.50p 3691
08/04/2016 667.50p 680.00p 663.33p 667.50p 3617
07/04/2016 669.50p 680.00p 665.00p 665.00p 362
06/04/2016 680.00p 680.00p 660.00p 680.00p 9385
05/04/2016 650.00p 663.33p 650.00p 650.00p 610
04/04/2016 650.00p 663.33p 647.50p 647.50p 736
01/04/2016 650.00p 672.50p 650.00p 663.75p 11711
31/03/2016 640.00p 660.00p 637.50p 660.00p 7739
30/03/2016 610.00p 630.00p 607.50p 610.00p 3873
29/03/2016 610.00p 630.00p 610.00p 630.00p 1170
24/03/2016 600.00p 620.00p 600.00p 610.00p 7786
23/03/2016 602.50p 602.50p 598.30p 600.00p 3752
22/03/2016 590.00p 615.00p 590.00p 602.50p 1312
21/03/2016 590.00p 615.00p 590.00p 607.50p 29582
18/03/2016 560.00p 644.00p 559.70p 602.50p 15999
17/03/2016 540.00p 559.60p 515.00p 555.00p 7611
16/03/2016 530.00p 530.00p 515.00p 515.00p 643
15/03/2016 529.71p 529.71p 515.00p 515.00p 750
14/03/2016 530.00p 530.00p 515.00p 515.00p 251
11/03/2016 530.00p 530.00p 508.00p 530.00p 2983
10/03/2016 520.00p 520.00p 520.00p 520.00p 68
09/03/2016 520.00p 520.00p 505.00p 520.00p 3967
08/03/2016 500.00p 515.00p 500.00p 512.50p 16315
07/03/2016 520.00p 520.00p 515.00p 520.00p 182
04/03/2016 520.00p 520.00p 514.80p 520.00p 313
03/03/2016 500.00p 515.00p 500.00p 515.00p 4878
02/03/2016 525.00p 547.50p 500.00p 500.00p 3012
01/03/2016 530.00p 530.00p 530.00p 530.00p 9
29/02/2016 527.50p 527.50p 525.00p 527.50p 430
26/02/2016 525.00p 525.00p 525.00p 525.00p 18
25/02/2016 527.50p 542.50p 525.70p 527.50p 829
24/02/2016 532.50p 542.50p 542.50p 542.50p 0
23/02/2016 532.50p 542.50p 532.50p 542.50p 0
22/02/2016 532.50p 532.50p 530.00p 532.50p 0
19/02/2016 530.00p 530.00p 530.00p 530.00p 1000
18/02/2016 532.50p 533.50p 532.50p 532.50p 270
17/02/2016 530.00p 542.50p 530.00p 530.00p 1313
16/02/2016 540.00p 556.25p 533.50p 542.50p 557
15/02/2016 540.00p 540.00p 530.00p 530.00p 931
12/02/2016 540.00p 550.00p 537.50p 537.50p 5264
11/02/2016 560.00p 570.00p 560.00p 567.50p 1554
10/02/2016 560.00p 563.00p 560.00p 560.00p 1118
09/02/2016 560.00p 575.00p 560.00p 560.00p 474
08/02/2016 565.00p 575.00p 565.00p 575.00p 3900
05/02/2016 600.00p 600.00p 582.50p 582.50p 50
04/02/2016 600.00p 600.00p 582.50p 582.50p 756
03/02/2016 590.00p 600.00p 590.00p 600.00p 3094
02/02/2016 590.00p 597.50p 590.00p 597.50p 5180
01/02/2016 590.00p 593.75p 590.00p 590.00p 453
29/01/2016 605.00p 605.00p 590.00p 590.00p 878
28/01/2016 605.00p 605.00p 590.00p 590.00p 1139
27/01/2016 590.00p 603.50p 590.00p 590.00p 780
26/01/2016 590.00p 597.50p 590.00p 597.50p 1502
25/01/2016 592.50p 592.50p 590.00p 592.50p 1002
22/01/2016 580.00p 590.00p 580.00p 590.00p 12022
21/01/2016 580.00p 580.00p 570.00p 575.00p 8521
20/01/2016 580.00p 581.10p 580.00p 580.00p 10313
19/01/2016 585.00p 588.85p 585.00p 585.00p 1633
18/01/2016 585.00p 607.75p 585.00p 585.00p 578
15/01/2016 593.75p 607.75p 589.43p 602.50p 1778
14/01/2016 620.00p 620.00p 590.25p 592.50p 1240
13/01/2016 600.00p 620.00p 587.30p 620.00p 181224
12/01/2016 588.75p 592.50p 588.75p 592.50p 10050
11/01/2016 585.00p 600.00p 585.00p 600.00p 173554
08/01/2016 610.00p 610.00p 591.50p 597.50p 5
07/01/2016 600.00p 601.88p 588.90p 600.00p 151910
06/01/2016 575.00p 590.00p 575.00p 575.00p 169
05/01/2016 579.50p 600.00p 579.50p 590.00p 6
04/01/2016 610.00p 610.00p 600.00p 600.00p 96
31/12/2015 598.90p 598.90p 580.00p 595.00p 18
30/12/2015 580.00p 585.00p 580.00p 580.00p 2260
29/12/2015 580.00p 610.00p 580.00p 580.00p 748
24/12/2015 597.60p 597.60p 595.00p 595.00p 544
23/12/2015 580.00p 600.00p 580.00p 580.00p 1529
22/12/2015 588.90p 588.90p 572.50p 580.00p 168
21/12/2015 585.00p 604.32p 572.50p 572.50p 8527
18/12/2015 570.00p 570.00p 555.30p 570.00p 1219
17/12/2015 555.00p 570.00p 545.50p 567.50p 2059
16/12/2015 570.00p 570.00p 555.00p 555.00p 684
15/12/2015 555.00p 570.00p 545.00p 565.00p 3894
14/12/2015 560.00p 570.00p 560.00p 570.00p 664
11/12/2015 562.33p 570.00p 562.33p 570.00p 300
10/12/2015 562.33p 572.00p 562.33p 570.00p 85
09/12/2015 560.00p 570.00p 560.00p 570.00p 0
08/12/2015 560.00p 562.33p 560.00p 560.00p 347
07/12/2015 560.00p 572.60p 560.00p 560.00p 441
04/12/2015 545.00p 572.60p 545.00p 562.50p 2286
03/12/2015 565.00p 574.45p 549.08p 570.00p 2492
02/12/2015 557.45p 565.00p 557.45p 563.75p 717
01/12/2015 565.00p 565.00p 556.17p 565.00p 21196
30/11/2015 565.00p 562.50p 557.50p 557.50p 0
27/11/2015 565.00p 565.00p 560.00p 562.50p 13970
26/11/2015 565.00p 568.90p 565.00p 565.00p 1819
25/11/2015 565.00p 565.00p 552.50p 558.75p 16189
24/11/2015 570.00p 570.00p 555.00p 560.00p 13524
23/11/2015 557.50p 557.50p 557.50p 557.50p 115
20/11/2015 530.00p 559.20p 530.00p 555.00p 3154
19/11/2015 543.80p 555.00p 543.80p 555.00p 242
18/11/2015 542.47p 555.00p 555.00p 555.00p 0
17/11/2015 542.47p 555.00p 542.47p 555.00p 1234
16/11/2015 556.00p 556.00p 555.00p 555.00p 600
13/11/2015 540.00p 556.50p 540.00p 555.00p 871
12/11/2015 543.30p 555.00p 543.30p 555.00p 1100

*Close Price adjusted for both dividends and splits