Sportech (SPO) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
14/07/2009 707.08p 719.11p 707.08p 719.11p 1718
13/07/2009 707.08p 707.08p 707.08p 707.08p 37
10/07/2009 719.11p 719.11p 716.70p 716.70p 0
09/07/2009 716.70p 719.11p 716.70p 719.11p 0
08/07/2009 719.11p 719.11p 716.70p 716.70p 0
07/07/2009 711.89p 726.32p 711.89p 719.11p 11954
06/07/2009 711.89p 711.89p 711.89p 711.89p 772
03/07/2009 711.89p 719.11p 711.89p 719.11p 41412
02/07/2009 719.11p 719.11p 719.11p 719.11p 0
01/07/2009 702.27p 719.11p 702.27p 719.11p 2973
30/06/2009 695.06p 704.68p 695.06p 704.68p 64
29/06/2009 707.08p 707.08p 683.03p 695.06p 70
26/06/2009 702.27p 702.27p 702.27p 704.68p 1213
25/06/2009 699.87p 699.87p 683.03p 683.03p 97777
24/06/2009 692.65p 702.27p 692.65p 695.06p 10637
23/06/2009 692.65p 692.65p 692.65p 692.65p 120
22/06/2009 687.84p 687.84p 683.03p 683.03p 728
19/06/2009 687.84p 687.84p 685.44p 687.84p 848
18/06/2009 678.22p 685.44p 678.22p 685.44p 106
17/06/2009 683.03p 683.03p 683.03p 683.03p 77901
16/06/2009 692.65p 692.65p 683.03p 683.03p 85
15/06/2009 673.41p 683.03p 673.41p 683.03p 2554
12/06/2009 673.41p 683.03p 673.41p 683.03p 37
11/06/2009 673.41p 692.65p 673.41p 673.41p 1013
10/06/2009 673.41p 685.44p 663.79p 675.82p 121615
09/06/2009 678.22p 680.63p 658.98p 658.98p 9333
08/06/2009 680.63p 690.25p 680.63p 690.25p 247
05/06/2009 683.03p 683.03p 671.01p 680.63p 520
04/06/2009 692.65p 692.65p 687.84p 687.84p 4646
03/06/2009 702.27p 702.27p 702.27p 702.27p 0
02/06/2009 692.65p 702.27p 692.65p 702.27p 75447
01/06/2009 711.89p 711.89p 702.27p 702.27p 2582
29/05/2009 692.65p 692.65p 692.65p 692.65p 1133
28/05/2009 692.65p 697.46p 692.65p 697.46p 48024
27/05/2009 692.65p 692.65p 692.65p 692.65p 22
26/05/2009 697.46p 702.27p 697.46p 702.27p 0
22/05/2009 702.27p 702.27p 697.46p 697.46p 8545
21/05/2009 711.89p 711.89p 711.89p 711.89p 0
20/05/2009 719.11p 719.11p 711.89p 711.89p 638
19/05/2009 707.08p 711.89p 707.08p 711.89p 68
18/05/2009 711.89p 711.89p 702.27p 707.08p 2339
15/05/2009 743.16p 743.16p 728.73p 728.73p 104
14/05/2009 735.94p 743.16p 735.94p 743.16p 635
13/05/2009 731.13p 731.13p 697.46p 721.51p 6589
12/05/2009 760.00p 760.00p 716.70p 738.35p 6874
11/05/2009 760.00p 774.43p 760.00p 774.43p 78
08/05/2009 767.21p 769.62p 767.21p 769.62p 0
07/05/2009 762.40p 767.21p 762.40p 767.21p 12080
06/05/2009 776.83p 776.83p 776.83p 776.83p 0
05/05/2009 788.86p 788.86p 769.62p 776.83p 2235
01/05/2009 779.24p 779.24p 760.00p 769.62p 2828
30/04/2009 769.62p 779.24p 769.62p 779.24p 12920
29/04/2009 745.57p 755.19p 745.57p 755.19p 6237
28/04/2009 721.51p 721.51p 716.70p 716.70p 156
27/04/2009 731.13p 731.13p 721.51p 731.13p 10173
24/04/2009 721.51p 721.51p 711.89p 721.51p 52626
23/04/2009 731.13p 731.13p 707.08p 716.70p 120870
22/04/2009 740.76p 740.76p 740.76p 740.76p 312
21/04/2009 755.19p 760.00p 731.13p 745.57p 7900
20/04/2009 731.13p 750.38p 731.13p 750.38p 25007
17/04/2009 702.27p 702.27p 702.27p 702.27p 133580
16/04/2009 731.13p 731.13p 721.51p 721.51p 6
15/04/2009 731.13p 731.13p 731.13p 731.13p 722
14/04/2009 721.51p 721.51p 719.11p 719.11p 0
09/04/2009 711.89p 721.51p 711.89p 721.51p 1676
08/04/2009 731.13p 731.13p 711.89p 711.89p 2174
07/04/2009 731.13p 731.13p 711.89p 711.89p 7293
06/04/2009 740.76p 740.76p 735.94p 735.94p 1271
03/04/2009 750.38p 750.38p 750.38p 750.38p 0
02/04/2009 760.00p 764.81p 750.38p 750.38p 2663
01/04/2009 735.94p 735.94p 721.51p 721.51p 1215
31/03/2009 707.08p 711.89p 702.27p 711.89p 2970
30/03/2009 683.03p 690.25p 683.03p 683.03p 23856
27/03/2009 668.60p 671.01p 663.79p 663.79p 3161
26/03/2009 644.55p 668.60p 644.55p 661.39p 83578
25/03/2009 596.45p 634.93p 596.45p 634.93p 2599
24/03/2009 620.50p 620.50p 586.83p 606.07p 44698
23/03/2009 627.72p 627.72p 620.50p 620.50p 1351
20/03/2009 637.34p 637.34p 637.34p 637.34p 0
19/03/2009 630.12p 637.34p 630.12p 637.34p 1455
18/03/2009 634.93p 637.34p 634.93p 637.34p 3607
17/03/2009 644.55p 646.96p 644.55p 646.96p 260
16/03/2009 651.77p 654.17p 651.77p 654.17p 0
13/03/2009 654.17p 654.17p 651.77p 651.77p 0
12/03/2009 649.36p 654.17p 649.36p 654.17p 0
11/03/2009 654.17p 654.17p 649.36p 649.36p 41938
10/03/2009 654.17p 654.17p 654.17p 654.17p 0
09/03/2009 663.79p 683.03p 634.93p 654.17p 5917
06/03/2009 673.41p 683.03p 673.41p 683.03p 2
05/03/2009 692.65p 692.65p 673.41p 673.41p 125
04/03/2009 668.60p 673.41p 663.79p 673.41p 425
03/03/2009 673.41p 673.41p 668.60p 671.01p 708
02/03/2009 675.82p 675.82p 668.60p 668.60p 0
27/02/2009 658.98p 675.82p 658.98p 675.82p 0
26/02/2009 685.44p 685.44p 658.98p 658.98p 271
25/02/2009 663.79p 680.63p 663.79p 668.60p 82
24/02/2009 675.82p 675.82p 671.01p 671.01p 0
23/02/2009 683.03p 683.03p 658.98p 675.82p 1091
20/02/2009 658.98p 671.01p 658.98p 671.01p 567
19/02/2009 663.79p 671.01p 658.98p 671.01p 1335
18/02/2009 673.41p 678.22p 673.41p 678.22p 759
17/02/2009 683.03p 683.03p 673.41p 683.03p 2079
16/02/2009 680.63p 692.65p 673.41p 690.25p 1365
13/02/2009 678.22p 678.22p 668.60p 671.01p 17890
12/02/2009 673.41p 680.63p 673.41p 680.63p 906
11/02/2009 675.82p 675.82p 675.82p 675.82p 0
10/02/2009 668.60p 675.82p 668.60p 675.82p 734
09/02/2009 671.01p 673.41p 671.01p 673.41p 610
06/02/2009 644.55p 668.60p 644.55p 666.20p 3222
05/02/2009 606.07p 637.34p 606.07p 634.93p 8524
04/02/2009 586.83p 596.45p 586.83p 596.45p 0
03/02/2009 591.64p 591.64p 586.83p 586.83p 3749
02/02/2009 596.45p 598.86p 596.45p 598.86p 0
30/01/2009 591.64p 596.45p 591.64p 596.45p 6
29/01/2009 606.07p 606.07p 591.64p 591.64p 12
28/01/2009 603.67p 603.67p 603.67p 603.67p 83869
27/01/2009 603.67p 603.67p 598.86p 598.86p 196885
26/01/2009 577.21p 594.05p 572.40p 594.05p 114378
23/01/2009 577.21p 586.83p 577.21p 586.83p 152104
22/01/2009 589.24p 589.24p 586.83p 586.83p 0
21/01/2009 591.64p 591.64p 589.24p 589.24p 33
20/01/2009 596.45p 596.45p 586.83p 586.83p 450
19/01/2009 577.21p 577.21p 577.21p 577.21p 31584
16/01/2009 586.83p 586.83p 582.02p 582.02p 0
15/01/2009 584.43p 586.83p 584.43p 586.83p 27
14/01/2009 577.21p 582.02p 577.21p 582.02p 4762
13/01/2009 572.40p 572.40p 572.40p 572.40p 0
12/01/2009 572.40p 572.40p 572.40p 572.40p 0
09/01/2009 572.40p 572.40p 572.40p 572.40p 0
08/01/2009 577.21p 577.21p 572.40p 572.40p 4597
07/01/2009 586.83p 596.45p 577.21p 577.21p 217
06/01/2009 603.67p 603.67p 586.83p 596.45p 0
05/01/2009 596.45p 596.45p 596.45p 596.45p 0
02/01/2009 596.45p 596.45p 596.45p 596.45p 0
31/12/2008 591.64p 596.45p 591.64p 596.45p 936
30/12/2008 586.83p 586.83p 584.43p 584.43p 0
29/12/2008 567.59p 594.05p 567.59p 586.83p 2287
24/12/2008 557.97p 557.97p 557.97p 557.97p 0
23/12/2008 555.57p 557.97p 555.57p 557.97p 0
22/12/2008 557.97p 567.59p 555.57p 555.57p 1135
19/12/2008 567.59p 567.59p 567.59p 567.59p 4320
18/12/2008 548.35p 553.16p 548.35p 553.16p 55092
17/12/2008 548.35p 548.35p 548.35p 548.35p 0
16/12/2008 538.73p 548.35p 538.73p 548.35p 1247
15/12/2008 548.35p 557.97p 543.54p 548.35p 5830
12/12/2008 557.97p 557.97p 553.16p 557.97p 980
11/12/2008 557.97p 567.59p 557.97p 567.59p 209
10/12/2008 567.59p 574.81p 567.59p 574.81p 517
09/12/2008 572.40p 572.40p 572.40p 572.40p 0
08/12/2008 557.97p 562.78p 557.97p 562.78p 3020
05/12/2008 545.95p 553.16p 538.73p 553.16p 1013
04/12/2008 529.11p 543.54p 524.30p 543.54p 2271
03/12/2008 505.06p 526.71p 505.06p 524.30p 4436
02/12/2008 481.01p 505.06p 481.01p 500.25p 1681
01/12/2008 495.44p 497.85p 495.44p 497.85p 226
28/11/2008 490.63p 500.25p 490.63p 493.03p 7068
27/11/2008 471.39p 481.01p 471.39p 481.01p 5620
26/11/2008 456.96p 471.39p 442.53p 468.98p 179453
25/11/2008 483.41p 483.41p 461.77p 466.58p 3154
24/11/2008 500.25p 500.25p 500.25p 500.25p 27
21/11/2008 485.82p 493.03p 485.82p 493.03p 416
20/11/2008 502.66p 502.66p 493.03p 493.03p 10395
19/11/2008 500.25p 502.66p 500.25p 502.66p 1767
18/11/2008 502.66p 507.47p 500.25p 507.47p 1203
17/11/2008 519.49p 519.49p 512.28p 512.28p 2767
14/11/2008 529.11p 529.11p 524.30p 524.30p 416
13/11/2008 553.16p 553.16p 533.92p 533.92p 557
12/11/2008 538.73p 548.35p 536.33p 536.33p 40451
11/11/2008 526.71p 538.73p 526.71p 538.73p 103976
10/11/2008 517.09p 521.90p 509.87p 509.87p 74043
07/11/2008 500.25p 505.06p 497.85p 500.25p 47683
06/11/2008 500.25p 500.25p 481.01p 490.63p 264920
05/11/2008 485.82p 485.82p 483.41p 483.41p 0
04/11/2008 466.58p 490.63p 466.58p 485.82p 61997
03/11/2008 495.44p 495.44p 473.79p 473.79p 1611
31/10/2008 481.01p 495.44p 481.01p 481.01p 11199
30/10/2008 485.82p 495.44p 485.82p 495.44p 0
29/10/2008 478.60p 485.82p 478.60p 485.82p 124
28/10/2008 490.63p 490.63p 478.60p 478.60p 677
27/10/2008 548.35p 548.35p 471.39p 471.39p 8910
24/10/2008 625.31p 625.31p 553.16p 560.38p 9355
23/10/2008 634.93p 634.93p 630.12p 634.93p 2807
22/10/2008 658.98p 658.98p 644.55p 644.55p 5613
21/10/2008 663.79p 668.60p 658.98p 668.60p 2212
20/10/2008 683.03p 692.65p 651.77p 651.77p 4100
17/10/2008 687.84p 695.06p 683.03p 692.65p 2259
16/10/2008 697.46p 697.46p 695.06p 695.06p 0
15/10/2008 692.65p 697.46p 692.65p 697.46p 1795
14/10/2008 711.89p 711.89p 692.65p 699.87p 21725
13/10/2008 711.89p 711.89p 697.46p 702.27p 25213
10/10/2008 731.13p 731.13p 692.65p 692.65p 8149
09/10/2008 752.78p 760.00p 740.76p 740.76p 3747
08/10/2008 738.35p 755.19p 738.35p 755.19p 18374
07/10/2008 750.38p 750.38p 723.92p 733.54p 24663
06/10/2008 750.38p 750.38p 731.13p 740.76p 2763
03/10/2008 760.00p 769.62p 750.38p 769.62p 657
02/10/2008 764.81p 769.62p 760.00p 760.00p 610
01/10/2008 767.21p 769.62p 762.40p 762.40p 378
30/09/2008 772.02p 772.02p 767.21p 767.21p 104
29/09/2008 803.29p 803.29p 769.62p 772.02p 4838

*Close Price adjusted for both dividends and splits