Sportech (SPO) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
01/07/2013 802.50p 802.50p 792.50p 795.00p 1901
28/06/2013 782.50p 798.05p 782.50p 792.50p 985
27/06/2013 800.00p 818.50p 795.00p 795.00p 5806
26/06/2013 790.00p 820.00p 790.00p 795.00p 10474
25/06/2013 790.00p 800.00p 780.00p 800.00p 6348
24/06/2013 800.00p 810.00p 770.00p 780.00p 29360
21/06/2013 810.00p 817.50p 800.00p 800.00p 20498
20/06/2013 830.00p 830.00p 775.00p 800.00p 1926007
19/06/2013 825.00p 840.00p 820.00p 820.00p 2999
18/06/2013 850.00p 850.00p 755.00p 820.00p 75006
17/06/2013 882.50p 882.50p 800.00p 852.50p 1959818
14/06/2013 880.00p 900.00p 880.00p 900.00p 2218
13/06/2013 945.00p 980.00p 880.00p 880.00p 11843
12/06/2013 977.50p 980.00p 955.00p 980.00p 186
11/06/2013 955.00p 980.00p 955.00p 955.00p 1334
10/06/2013 960.00p 980.00p 950.00p 980.00p 5002
07/06/2013 990.00p 990.00p 950.00p 950.00p 89871
06/06/2013 990.00p 990.00p 982.50p 986.25p 177
05/06/2013 990.00p 990.00p 982.50p 982.50p 592
04/06/2013 995.00p 999.00p 985.00p 985.00p 54264
03/06/2013 1,000.00p 1,006.25p 990.00p 990.00p 5039
31/05/2013 940.00p 1,050.00p 932.50p 1,000.00p 12781
30/05/2013 940.00p 940.00p 917.50p 932.50p 11
29/05/2013 912.50p 937.50p 912.50p 917.50p 19210
28/05/2013 905.00p 930.00p 900.00p 927.50p 2723
24/05/2013 950.00p 950.00p 900.00p 900.00p 10861
23/05/2013 957.50p 957.50p 950.00p 952.50p 1792
22/05/2013 960.00p 960.00p 955.00p 955.00p 944
21/05/2013 965.00p 970.00p 950.00p 960.00p 3009
20/05/2013 970.00p 977.90p 962.30p 975.00p 11039
17/05/2013 974.75p 974.75p 972.50p 972.50p 366
16/05/2013 970.00p 980.00p 956.20p 980.00p 1452
15/05/2013 960.00p 983.68p 960.00p 975.00p 1693
14/05/2013 965.00p 970.00p 950.00p 970.00p 3129
13/05/2013 967.50p 980.00p 960.00p 965.00p 3105
10/05/2013 970.00p 975.00p 965.00p 970.00p 37640
09/05/2013 967.50p 975.00p 967.50p 975.00p 1036
08/05/2013 977.50p 980.00p 965.00p 967.50p 1417
07/05/2013 960.00p 977.00p 960.00p 970.00p 3626
03/05/2013 972.50p 972.50p 961.00p 970.00p 1668
02/05/2013 970.00p 975.00p 967.30p 972.50p 11681
01/05/2013 970.00p 985.00p 965.00p 967.50p 2175
30/04/2013 980.00p 992.50p 980.00p 985.00p 3810
29/04/2013 985.00p 990.00p 980.62p 987.50p 2449
26/04/2013 995.00p 995.00p 962.50p 987.50p 5294
25/04/2013 992.50p 992.50p 980.00p 990.00p 1207
24/04/2013 980.00p 987.50p 975.00p 978.75p 2114
23/04/2013 987.50p 990.00p 985.00p 986.25p 2116
22/04/2013 985.80p 985.80p 971.00p 985.00p 493
19/04/2013 980.00p 986.80p 965.00p 980.00p 420
18/04/2013 970.00p 971.00p 965.00p 965.00p 200
17/04/2013 980.00p 986.80p 966.27p 970.00p 8509
16/04/2013 985.00p 985.00p 976.00p 977.50p 6890
15/04/2013 980.00p 990.00p 980.00p 985.00p 1550
12/04/2013 975.00p 978.95p 975.00p 977.50p 1094
11/04/2013 977.50p 978.65p 976.00p 977.50p 250
10/04/2013 975.00p 980.00p 960.00p 980.00p 3837
09/04/2013 960.00p 980.00p 955.00p 980.00p 20189
08/04/2013 960.00p 977.50p 950.00p 960.00p 2088
05/04/2013 960.00p 970.00p 950.00p 970.00p 26032
04/04/2013 960.00p 970.00p 960.00p 970.00p 1184
03/04/2013 975.00p 988.50p 960.00p 960.00p 2834
02/04/2013 980.00p 990.00p 970.00p 970.00p 2324
28/03/2013 1,010.00p 1,010.00p 981.00p 997.50p 1045
27/03/2013 990.00p 1,000.00p 990.00p 995.00p 30128
26/03/2013 995.00p 1,000.32p 980.00p 1,000.00p 87206
25/03/2013 992.50p 1,000.00p 980.00p 990.00p 11178
22/03/2013 990.00p 1,000.00p 982.79p 997.50p 5222
21/03/2013 1,000.00p 1,010.00p 990.00p 1,000.00p 300447
20/03/2013 1,007.50p 1,010.00p 991.25p 1,000.00p 1402
19/03/2013 989.90p 993.00p 983.00p 991.25p 648
18/03/2013 990.00p 995.00p 974.95p 990.00p 7707
15/03/2013 1,030.00p 1,040.00p 1,002.85p 1,015.00p 27750
14/03/2013 1,050.00p 1,050.50p 1,000.00p 1,012.50p 19011
13/03/2013 1,052.50p 1,060.00p 1,050.00p 1,050.00p 2787
12/03/2013 1,052.50p 1,080.00p 1,050.00p 1,060.00p 11958
11/03/2013 1,090.00p 1,115.00p 1,062.50p 1,077.50p 10657
08/03/2013 1,150.00p 1,194.99p 1,080.00p 1,080.00p 352056
07/03/2013 880.00p 907.50p 875.00p 907.50p 11415
06/03/2013 872.50p 875.00p 860.00p 875.00p 23303
05/03/2013 875.00p 885.00p 870.50p 885.00p 6400
04/03/2013 890.00p 890.00p 866.90p 887.50p 13094
01/03/2013 900.00p 907.50p 887.50p 887.50p 8284
28/02/2013 907.50p 915.00p 900.03p 903.75p 7038
27/02/2013 900.00p 915.00p 900.00p 915.00p 8414
26/02/2013 900.00p 907.40p 900.00p 905.00p 2379
25/02/2013 910.00p 911.35p 905.00p 905.00p 2911
22/02/2013 910.00p 917.50p 901.20p 905.00p 12940
21/02/2013 910.00p 927.50p 876.20p 910.00p 16379
20/02/2013 917.50p 932.50p 910.00p 927.50p 7955
19/02/2013 922.50p 935.25p 915.00p 918.75p 9844
18/02/2013 877.50p 925.87p 870.55p 915.00p 11569
15/02/2013 840.00p 879.00p 840.00p 877.50p 11221
14/02/2013 835.00p 850.00p 825.00p 850.00p 868448
13/02/2013 815.00p 831.00p 802.50p 825.00p 20237
12/02/2013 790.00p 810.00p 788.50p 802.50p 6088
11/02/2013 800.00p 806.00p 785.25p 795.00p 10416
08/02/2013 765.00p 812.40p 765.00p 800.00p 1211107
07/02/2013 757.50p 760.00p 750.00p 757.50p 3068
06/02/2013 740.00p 745.00p 737.50p 745.00p 7772
05/02/2013 732.50p 750.00p 730.00p 736.25p 189503
04/02/2013 750.00p 755.00p 730.00p 730.00p 191496
01/02/2013 745.00p 755.00p 742.50p 755.00p 6652
31/01/2013 750.00p 755.00p 735.88p 746.25p 31855
30/01/2013 742.50p 750.00p 733.13p 737.50p 10450
29/01/2013 730.00p 750.00p 730.00p 730.00p 7972
28/01/2013 735.00p 735.00p 710.50p 732.50p 1034
25/01/2013 733.75p 733.75p 730.50p 732.50p 645
24/01/2013 730.00p 734.00p 730.00p 732.50p 9212
23/01/2013 735.00p 735.00p 725.50p 730.00p 4483
22/01/2013 710.00p 731.25p 707.00p 727.50p 20568
21/01/2013 710.00p 715.00p 702.50p 715.00p 236430
18/01/2013 700.00p 715.00p 700.00p 715.00p 1597
17/01/2013 692.50p 707.50p 692.50p 707.50p 1374
16/01/2013 710.00p 710.00p 692.50p 695.00p 4034
15/01/2013 695.00p 707.75p 690.00p 690.00p 7812
14/01/2013 715.00p 716.33p 695.00p 695.00p 4415
11/01/2013 697.50p 710.00p 695.00p 705.00p 10416
10/01/2013 700.00p 701.33p 695.00p 700.00p 1433
09/01/2013 710.00p 710.00p 700.00p 702.50p 3856
08/01/2013 710.00p 710.00p 706.33p 707.50p 705
07/01/2013 710.00p 710.00p 706.33p 707.50p 6768
04/01/2013 710.00p 710.00p 703.50p 710.00p 1617
03/01/2013 706.33p 712.50p 706.33p 708.75p 11138
02/01/2013 710.00p 710.00p 702.50p 708.75p 1270
31/12/2012 701.33p 705.00p 700.50p 705.00p 590
28/12/2012 702.50p 705.00p 702.20p 705.00p 6047
27/12/2012 705.00p 710.90p 701.00p 705.00p 8945
24/12/2012 701.00p 703.75p 701.00p 703.75p 3860
21/12/2012 700.00p 700.00p 700.00p 700.00p 776
20/12/2012 705.00p 705.00p 700.00p 700.00p 6858
19/12/2012 695.00p 710.00p 691.40p 710.00p 2010
18/12/2012 695.00p 695.00p 690.00p 690.00p 1103
17/12/2012 700.00p 700.00p 685.00p 690.00p 4259
14/12/2012 695.00p 695.00p 690.50p 693.75p 9963
13/12/2012 692.50p 695.00p 692.00p 692.50p 853
12/12/2012 690.00p 693.75p 687.50p 693.75p 6221
11/12/2012 680.00p 696.60p 674.80p 692.50p 19642
10/12/2012 670.00p 670.00p 666.02p 670.00p 1338
07/12/2012 660.00p 666.25p 660.00p 666.25p 267
06/12/2012 662.50p 670.00p 662.50p 665.00p 1946
05/12/2012 665.00p 668.12p 662.50p 666.25p 3350
04/12/2012 660.00p 665.00p 660.00p 661.25p 24727
03/12/2012 660.00p 665.00p 658.60p 663.75p 9116
30/11/2012 655.50p 660.00p 655.00p 660.00p 3510
29/11/2012 660.00p 672.50p 658.00p 665.00p 3668
28/11/2012 660.00p 660.00p 650.00p 655.00p 1279
27/11/2012 656.95p 656.95p 655.00p 655.00p 1030
26/11/2012 652.50p 652.50p 651.25p 651.25p 484
23/11/2012 660.00p 660.00p 650.00p 655.00p 823
22/11/2012 650.00p 650.00p 645.00p 650.00p 3924
21/11/2012 650.00p 652.50p 645.77p 651.25p 3964
20/11/2012 650.00p 653.25p 644.50p 650.00p 4044
19/11/2012 640.00p 650.00p 635.15p 650.00p 62874
16/11/2012 645.00p 645.00p 640.00p 640.00p 7874
15/11/2012 640.00p 650.00p 640.00p 650.00p 5237
14/11/2012 630.00p 640.00p 625.10p 640.00p 3860
13/11/2012 620.00p 635.00p 620.00p 635.00p 22037
12/11/2012 630.00p 630.00p 619.40p 625.00p 7079
09/11/2012 630.00p 637.00p 625.00p 625.00p 6287
08/11/2012 630.00p 640.00p 629.00p 630.00p 3347
07/11/2012 630.00p 637.50p 630.00p 637.50p 1757
06/11/2012 635.00p 635.00p 626.70p 631.25p 3409
05/11/2012 632.50p 632.50p 628.10p 630.00p 3389
02/11/2012 640.00p 640.00p 630.00p 640.00p 4032
01/11/2012 642.50p 645.00p 622.50p 626.25p 9703
31/10/2012 642.50p 645.00p 636.25p 645.00p 1428
30/10/2012 645.00p 645.00p 640.00p 640.00p 2395
29/10/2012 645.00p 645.00p 640.00p 642.50p 515
26/10/2012 642.50p 647.50p 642.50p 642.50p 2137
25/10/2012 647.50p 647.50p 640.00p 642.50p 5017
24/10/2012 650.00p 650.00p 645.00p 645.00p 15603
23/10/2012 645.00p 647.50p 642.50p 646.25p 2704
22/10/2012 650.00p 651.00p 645.00p 647.50p 3598
19/10/2012 645.00p 660.00p 645.00p 645.00p 3430
18/10/2012 655.00p 655.00p 647.10p 650.00p 2747
17/10/2012 655.00p 655.00p 650.00p 650.00p 497
16/10/2012 655.00p 655.00p 649.10p 652.50p 565
15/10/2012 647.50p 655.00p 645.75p 647.50p 2974
12/10/2012 650.00p 650.00p 646.25p 646.25p 1611
11/10/2012 660.00p 660.00p 635.00p 650.00p 19606
10/10/2012 670.00p 670.60p 665.00p 665.00p 3123
09/10/2012 690.00p 690.00p 668.10p 676.25p 11045
08/10/2012 685.00p 687.50p 673.70p 687.50p 3353
05/10/2012 680.00p 682.40p 670.00p 677.50p 6574
04/10/2012 665.00p 690.00p 658.00p 687.50p 37746
03/10/2012 650.00p 665.00p 649.00p 657.50p 2761
02/10/2012 620.00p 650.00p 620.00p 645.00p 8507
01/10/2012 610.00p 615.00p 605.00p 610.00p 4007
28/09/2012 612.50p 612.50p 602.50p 607.50p 7929
27/09/2012 610.00p 615.00p 607.50p 611.25p 1424
26/09/2012 612.50p 612.50p 610.00p 610.00p 2531
25/09/2012 615.00p 616.00p 606.68p 610.00p 4074
24/09/2012 610.00p 616.67p 605.00p 611.25p 4807
21/09/2012 615.00p 615.00p 606.00p 615.00p 21086
20/09/2012 612.50p 615.00p 610.00p 610.00p 3705
19/09/2012 610.00p 610.00p 605.00p 610.00p 1320
18/09/2012 607.50p 612.50p 607.50p 612.50p 128
17/09/2012 615.00p 615.00p 608.76p 611.25p 2105
14/09/2012 615.00p 615.00p 608.76p 611.25p 1516

*Close Price adjusted for both dividends and splits