Sportech (SPO) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
28/04/2010 480.00p 500.00p 480.00p 490.00p 1371
27/04/2010 490.00p 505.00p 475.00p 485.00p 5249
26/04/2010 490.00p 515.00p 480.00p 515.00p 1341
23/04/2010 482.50p 500.00p 482.50p 500.00p 1129
22/04/2010 500.00p 510.00p 492.50p 495.00p 1726
21/04/2010 515.00p 515.00p 491.25p 515.00p 257
20/04/2010 515.00p 515.00p 500.75p 515.00p 2442
19/04/2010 515.00p 515.00p 515.00p 515.00p 1
16/04/2010 515.00p 525.00p 492.50p 525.00p 1093
15/04/2010 500.00p 507.50p 500.00p 507.50p 0
14/04/2010 500.00p 500.00p 500.00p 500.00p 0
13/04/2010 500.00p 517.50p 500.00p 500.00p 97
12/04/2010 515.00p 515.00p 500.00p 500.00p 0
09/04/2010 510.00p 515.00p 507.00p 515.00p 2146
08/04/2010 499.30p 499.30p 495.00p 495.00p 500
07/04/2010 500.00p 501.50p 500.00p 500.00p 71096
06/04/2010 485.00p 506.25p 470.00p 485.00p 465078
01/04/2010 502.50p 510.00p 487.50p 495.00p 16467
31/03/2010 510.00p 510.00p 503.25p 510.00p 1445
30/03/2010 510.00p 520.00p 506.50p 510.00p 17069
29/03/2010 520.00p 545.50p 515.00p 517.50p 4184
26/03/2010 525.00p 525.00p 515.00p 517.50p 18968
25/03/2010 540.00p 542.00p 510.88p 525.00p 6774
24/03/2010 540.00p 550.00p 540.00p 550.00p 7514
23/03/2010 540.00p 550.00p 522.50p 550.00p 1263
22/03/2010 555.00p 555.00p 530.00p 540.00p 814
19/03/2010 537.50p 542.50p 530.00p 542.50p 45796
18/03/2010 537.50p 554.50p 537.50p 537.50p 1777
17/03/2010 542.50p 558.33p 542.50p 542.50p 25033
16/03/2010 542.50p 557.50p 542.50p 557.50p 5008
15/03/2010 555.00p 555.00p 540.45p 555.00p 4521
12/03/2010 550.00p 562.50p 521.25p 550.00p 5513
11/03/2010 515.00p 535.00p 508.75p 532.50p 6116
10/03/2010 515.00p 515.00p 500.00p 500.00p 1249
09/03/2010 497.50p 514.55p 497.50p 507.50p 3145
08/03/2010 480.00p 500.00p 480.00p 497.50p 295425
05/03/2010 480.00p 482.40p 472.50p 472.50p 6041
04/03/2010 517.50p 517.50p 472.10p 477.50p 11907
03/03/2010 502.50p 514.37p 481.25p 502.50p 681973
02/03/2010 480.00p 501.38p 480.00p 492.50p 1918
01/03/2010 495.00p 495.00p 483.15p 492.50p 671
26/02/2010 487.50p 498.00p 479.28p 487.50p 4236
25/02/2010 480.00p 487.50p 479.04p 487.50p 781070
24/02/2010 500.00p 500.00p 483.15p 487.50p 1393
23/02/2010 497.50p 500.00p 482.10p 490.00p 17396
22/02/2010 485.00p 500.00p 485.00p 500.00p 5767
19/02/2010 485.00p 497.50p 480.00p 485.00p 1599
18/02/2010 477.50p 497.50p 475.00p 482.50p 23494
17/02/2010 480.00p 485.00p 480.00p 485.00p 1156
16/02/2010 495.00p 495.00p 475.50p 495.00p 54
15/02/2010 475.00p 491.67p 475.00p 482.50p 543
12/02/2010 495.00p 500.00p 475.00p 475.00p 2762
11/02/2010 482.50p 495.00p 480.00p 480.00p 2150
10/02/2010 482.50p 486.67p 482.50p 482.50p 100
09/02/2010 495.00p 500.00p 470.00p 482.50p 2723
08/02/2010 520.00p 520.00p 495.60p 512.50p 400
05/02/2010 510.00p 535.00p 510.00p 520.00p 340
04/02/2010 527.50p 527.50p 505.00p 505.00p 2438
03/02/2010 525.00p 525.50p 498.60p 525.00p 2894
02/02/2010 530.00p 530.63p 510.00p 527.50p 5759
01/02/2010 540.00p 542.50p 523.30p 542.50p 994
29/01/2010 525.00p 543.33p 520.00p 540.00p 817
28/01/2010 540.00p 560.00p 530.00p 530.00p 11990
27/01/2010 570.00p 580.00p 540.00p 542.50p 31376
26/01/2010 533.92p 548.35p 526.71p 543.54p 12255
25/01/2010 557.97p 582.02p 538.73p 538.73p 6164
22/01/2010 577.21p 583.08p 548.35p 548.35p 1802
21/01/2010 596.45p 596.45p 586.83p 586.83p 54
20/01/2010 586.83p 586.83p 586.83p 586.83p 0
19/01/2010 591.64p 596.45p 586.83p 586.83p 1750
18/01/2010 601.26p 606.07p 579.86p 591.64p 2559
15/01/2010 577.21p 601.26p 562.73p 562.78p 88973
14/01/2010 560.38p 596.10p 560.38p 560.38p 2067
13/01/2010 596.45p 596.45p 564.46p 579.62p 486
12/01/2010 586.83p 586.83p 563.98p 570.00p 1028
11/01/2010 579.62p 587.89p 564.59p 579.62p 1103
08/01/2010 582.02p 601.26p 562.78p 579.62p 10826
07/01/2010 589.24p 596.06p 573.31p 586.83p 6889
06/01/2010 543.54p 625.31p 542.82p 589.24p 48196
05/01/2010 476.20p 533.92p 473.31p 533.92p 58306
04/01/2010 466.58p 475.24p 456.96p 466.58p 6367
31/12/2009 456.96p 464.17p 456.96p 464.17p 0
30/12/2009 461.77p 461.77p 456.96p 456.96p 430
29/12/2009 461.77p 461.77p 461.77p 461.77p 312
24/12/2009 476.20p 481.01p 463.07p 466.58p 2344
23/12/2009 447.34p 452.15p 447.34p 452.15p 140
22/12/2009 452.15p 469.23p 447.34p 454.55p 123312
21/12/2009 461.77p 487.60p 447.34p 454.55p 2816
18/12/2009 471.39p 471.39p 459.85p 464.17p 256
17/12/2009 481.01p 483.41p 476.20p 483.41p 35
16/12/2009 483.41p 483.41p 472.11p 481.01p 69
15/12/2009 478.60p 483.41p 478.60p 483.41p 0
14/12/2009 495.44p 495.44p 478.60p 478.60p 212
11/12/2009 466.58p 481.01p 466.58p 481.01p 1086
10/12/2009 481.01p 509.63p 471.39p 483.41p 5772
09/12/2009 514.68p 514.68p 475.89p 490.63p 1181
08/12/2009 517.09p 517.09p 478.88p 500.25p 1169
07/12/2009 517.09p 517.09p 477.43p 500.25p 145
04/12/2009 490.63p 500.25p 477.58p 478.60p 2445
03/12/2009 509.87p 517.96p 490.63p 509.87p 2983
02/12/2009 505.06p 519.49p 481.01p 502.66p 1521
01/12/2009 495.44p 500.25p 490.63p 500.25p 380
30/11/2009 505.06p 505.06p 490.63p 497.85p 1372
27/11/2009 495.44p 505.06p 495.44p 500.25p 1960
26/11/2009 495.44p 497.85p 495.44p 497.85p 2889
25/11/2009 490.63p 514.68p 471.39p 493.03p 3745
24/11/2009 509.87p 519.49p 490.63p 500.25p 3446
23/11/2009 562.78p 565.19p 481.01p 507.47p 55434
20/11/2009 572.40p 575.62p 565.67p 570.00p 111
19/11/2009 591.64p 591.64p 567.59p 572.40p 6489
18/11/2009 601.26p 622.91p 591.64p 622.91p 41
17/11/2009 596.45p 625.31p 595.35p 625.31p 1394
16/11/2009 596.45p 598.86p 594.05p 596.45p 658
13/11/2009 596.45p 610.88p 596.45p 610.88p 88
12/11/2009 610.88p 610.88p 610.88p 610.88p 0
11/11/2009 596.45p 610.88p 596.45p 610.88p 43
10/11/2009 606.07p 606.07p 596.45p 596.45p 827
09/11/2009 606.07p 606.07p 606.07p 606.07p 127
06/11/2009 606.07p 615.69p 606.07p 615.69p 334
05/11/2009 615.69p 615.69p 615.69p 615.69p 78
04/11/2009 615.69p 615.69p 615.69p 615.69p 0
03/11/2009 622.91p 622.91p 615.69p 615.69p 204
02/11/2009 613.29p 622.91p 613.29p 622.91p 312
30/10/2009 615.69p 615.69p 610.88p 613.29p 993
29/10/2009 615.69p 615.69p 606.07p 606.07p 671
28/10/2009 625.31p 625.31p 615.69p 620.50p 1406
27/10/2009 632.53p 632.53p 632.53p 632.53p 0
26/10/2009 634.93p 634.93p 618.10p 632.53p 3093
23/10/2009 649.36p 649.36p 649.36p 649.36p 461
22/10/2009 634.93p 634.93p 634.93p 649.36p 882
21/10/2009 634.93p 644.55p 634.93p 644.55p 287
20/10/2009 634.93p 639.74p 634.93p 639.74p 407
19/10/2009 663.79p 663.79p 644.55p 644.55p 2262
16/10/2009 683.03p 683.03p 668.60p 668.60p 3066
15/10/2009 683.03p 683.03p 683.03p 683.03p 2108
14/10/2009 702.27p 702.27p 702.27p 702.27p 92
13/10/2009 702.27p 702.27p 692.65p 692.65p 10
12/10/2009 683.03p 702.27p 683.03p 702.27p 1137
09/10/2009 692.65p 707.08p 692.65p 707.08p 158
08/10/2009 707.08p 707.08p 702.27p 702.27p 704
07/10/2009 692.65p 707.08p 692.65p 707.08p 553
06/10/2009 721.51p 721.51p 692.65p 692.65p 1583
05/10/2009 702.27p 731.13p 697.46p 731.13p 2726
02/10/2009 731.13p 731.13p 716.70p 716.70p 18
01/10/2009 711.89p 716.70p 711.89p 716.70p 142
30/09/2009 731.13p 731.13p 711.89p 711.89p 225
29/09/2009 702.27p 731.13p 702.27p 716.70p 465
28/09/2009 714.30p 721.51p 702.27p 716.70p 2028
25/09/2009 721.51p 731.13p 721.51p 731.13p 364
24/09/2009 750.38p 750.38p 716.70p 723.92p 3546
23/09/2009 731.13p 740.76p 731.13p 740.76p 612
22/09/2009 747.97p 747.97p 740.76p 740.76p 520
21/09/2009 740.76p 745.57p 740.76p 745.57p 351
18/09/2009 750.38p 750.38p 716.70p 731.13p 2374
17/09/2009 740.76p 740.76p 740.76p 740.76p 577
16/09/2009 745.57p 750.38p 740.76p 740.76p 2165
15/09/2009 760.00p 760.00p 731.13p 731.13p 3417
14/09/2009 760.00p 764.81p 760.00p 764.81p 545
11/09/2009 769.62p 769.62p 769.62p 769.62p 895
10/09/2009 767.21p 769.62p 767.21p 769.62p 611
09/09/2009 760.00p 767.21p 760.00p 767.21p 2200
08/09/2009 769.62p 769.62p 769.62p 769.62p 0
07/09/2009 769.62p 769.62p 769.62p 769.62p 353
04/09/2009 760.00p 769.62p 760.00p 769.62p 40
03/09/2009 769.62p 769.62p 769.62p 769.62p 35
02/09/2009 760.00p 769.62p 760.00p 769.62p 530
01/09/2009 769.62p 769.62p 764.81p 764.81p 221
28/08/2009 760.00p 769.62p 760.00p 769.62p 2573
27/08/2009 769.62p 769.62p 750.38p 750.38p 853
26/08/2009 740.76p 760.00p 740.76p 755.19p 2183
25/08/2009 731.13p 735.94p 721.51p 735.94p 10629
24/08/2009 711.89p 731.13p 711.89p 731.13p 0
21/08/2009 711.89p 711.89p 711.89p 731.13p 1143
20/08/2009 740.76p 740.76p 731.13p 731.13p 62
19/08/2009 731.13p 731.13p 721.51p 731.13p 1746
18/08/2009 750.38p 750.38p 740.76p 740.76p 2519
17/08/2009 745.57p 757.59p 740.76p 757.59p 100
14/08/2009 750.38p 750.38p 750.38p 750.38p 0
13/08/2009 760.00p 760.00p 750.38p 750.38p 1168
12/08/2009 740.76p 745.57p 740.76p 745.57p 320
11/08/2009 740.76p 760.00p 740.76p 760.00p 1980
10/08/2009 740.76p 740.76p 740.76p 740.76p 6
07/08/2009 760.00p 760.00p 745.57p 745.57p 1286
06/08/2009 760.00p 760.00p 740.76p 750.38p 1683
05/08/2009 769.62p 769.62p 760.00p 764.81p 1320
04/08/2009 760.00p 793.67p 760.00p 774.43p 3157
03/08/2009 731.13p 755.19p 731.13p 750.38p 605
31/07/2009 750.38p 750.38p 740.76p 740.76p 150
30/07/2009 747.97p 747.97p 740.76p 740.76p 1218
29/07/2009 731.13p 755.19p 731.13p 755.19p 1330
28/07/2009 750.38p 750.38p 728.73p 728.73p 4461
27/07/2009 762.40p 762.40p 750.38p 755.19p 406
24/07/2009 740.76p 752.78p 740.76p 752.78p 405
23/07/2009 750.38p 755.19p 740.76p 740.76p 647
22/07/2009 740.76p 747.97p 740.76p 747.97p 3590
21/07/2009 740.76p 740.76p 735.94p 735.94p 5402
20/07/2009 740.76p 740.76p 740.76p 740.76p 184205
17/07/2009 735.94p 747.97p 735.94p 747.97p 1039
16/07/2009 731.13p 735.94p 731.13p 735.94p 4886
15/07/2009 726.32p 735.94p 721.51p 735.94p 5622

*Close Price adjusted for both dividends and splits