Sportech (SPO) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
11/01/2019 391.00p 391.00p 388.00p 389.00p 4676
10/01/2019 391.00p 396.00p 390.00p 396.00p 3304
09/01/2019 391.00p 399.35p 390.00p 398.00p 12602
08/01/2019 410.00p 410.00p 390.00p 394.00p 3517
07/01/2019 400.00p 403.60p 400.00p 400.00p 732
04/01/2019 389.00p 402.50p 387.00p 387.00p 13874
03/01/2019 395.00p 400.00p 395.00p 397.00p 5045
02/01/2019 410.00p 410.00p 397.85p 410.00p 13
31/12/2018 398.00p 398.00p 394.28p 397.50p 2604
28/12/2018 400.00p 410.00p 400.00p 400.00p 7253
27/12/2018 395.00p 400.00p 387.80p 400.00p 1089
24/12/2018 395.00p 395.00p 390.00p 390.50p 6531
21/12/2018 395.00p 410.00p 391.37p 410.00p 9753
20/12/2018 395.00p 395.00p 383.00p 386.50p 30779
19/12/2018 394.30p 394.30p 388.00p 388.00p 300
18/12/2018 386.00p 391.00p 381.00p 385.50p 14419
17/12/2018 360.00p 386.00p 360.00p 380.00p 3298
14/12/2018 360.00p 370.00p 341.00p 370.00p 3633
13/12/2018 346.00p 351.50p 346.00p 351.50p 0
12/12/2018 340.90p 350.00p 340.90p 350.00p 2214
11/12/2018 335.00p 335.00p 322.00p 332.50p 15015
10/12/2018 338.54p 338.54p 326.00p 326.00p 6324
07/12/2018 330.00p 330.00p 324.50p 324.50p 7934
06/12/2018 329.71p 329.71p 324.50p 324.50p 694
05/12/2018 340.00p 340.00p 326.00p 326.00p 8386
04/12/2018 330.00p 348.00p 330.00p 339.00p 4271
03/12/2018 352.00p 355.75p 346.50p 346.50p 4560
30/11/2018 357.40p 367.00p 365.00p 365.00p 0
29/11/2018 357.40p 375.90p 357.40p 367.00p 823
28/11/2018 368.00p 375.90p 355.48p 367.00p 554
27/11/2018 376.03p 376.03p 374.50p 374.50p 1058
26/11/2018 377.00p 387.68p 356.00p 368.50p 6373
23/11/2018 381.00p 399.00p 376.00p 378.00p 7072
22/11/2018 391.00p 399.00p 391.00p 399.00p 25
21/11/2018 400.00p 400.00p 390.00p 400.00p 0
20/11/2018 400.00p 406.20p 390.00p 390.00p 7328
19/11/2018 401.00p 401.00p 391.80p 395.00p 2097
16/11/2018 401.00p 410.00p 393.70p 397.50p 40007
15/11/2018 394.00p 404.00p 390.00p 404.00p 20376
14/11/2018 400.00p 400.00p 395.00p 398.50p 1110
13/11/2018 395.00p 400.00p 383.00p 398.00p 9641
12/11/2018 422.00p 422.32p 400.00p 409.50p 2406
09/11/2018 422.00p 429.90p 422.00p 422.00p 229
08/11/2018 444.00p 444.00p 422.00p 425.00p 14430
07/11/2018 446.00p 462.00p 446.00p 462.00p 11129
06/11/2018 532.48p 540.00p 532.48p 540.00p 356
05/11/2018 522.00p 524.00p 522.00p 524.00p 206
02/11/2018 552.00p 552.00p 520.00p 520.00p 680
01/11/2018 542.00p 560.00p 530.00p 530.00p 1062
31/10/2018 544.00p 544.00p 521.60p 544.00p 24
30/10/2018 530.00p 540.00p 522.71p 528.00p 1662
29/10/2018 540.00p 540.00p 540.00p 540.00p 760
26/10/2018 550.00p 550.00p 548.00p 548.00p 1193
25/10/2018 550.00p 554.00p 546.30p 554.00p 1825
24/10/2018 596.00p 596.00p 537.60p 562.00p 7226
23/10/2018 560.00p 577.00p 577.00p 577.00p 0
22/10/2018 560.00p 577.00p 560.00p 577.00p 817
19/10/2018 580.00p 580.00p 560.00p 560.00p 68895
18/10/2018 580.00p 589.00p 580.00p 589.00p 96
17/10/2018 604.00p 604.00p 580.00p 589.00p 2225
16/10/2018 608.00p 608.00p 580.00p 606.00p 1510
15/10/2018 590.00p 594.00p 590.00p 594.00p 477
12/10/2018 590.00p 599.00p 590.00p 599.00p 1000
11/10/2018 602.00p 602.00p 590.00p 590.00p 928
10/10/2018 602.00p 602.00p 600.00p 600.00p 2175
09/10/2018 630.00p 630.00p 600.00p 609.00p 96911
08/10/2018 630.00p 644.00p 620.00p 644.00p 2422
05/10/2018 632.00p 632.10p 630.00p 630.00p 152
04/10/2018 630.00p 630.12p 630.00p 630.00p 217
03/10/2018 642.00p 642.00p 630.00p 636.00p 1346
02/10/2018 630.12p 636.00p 630.12p 636.00p 154
01/10/2018 632.00p 632.00p 630.12p 632.00p 2030
28/09/2018 640.00p 635.00p 635.00p 635.00p 0
27/09/2018 640.00p 640.00p 630.50p 635.00p 2273
26/09/2018 643.00p 643.00p 639.00p 639.00p 20
25/09/2018 632.00p 644.00p 632.00p 639.00p 3349
24/09/2018 644.00p 644.00p 635.00p 639.00p 181
21/09/2018 644.00p 644.00p 626.00p 626.00p 1646
20/09/2018 635.00p 639.00p 639.00p 639.00p 0
19/09/2018 635.00p 639.00p 634.00p 639.00p 749
18/09/2018 634.00p 635.00p 634.00p 635.00p 1439
17/09/2018 644.00p 644.00p 640.00p 640.00p 3
14/09/2018 636.00p 636.00p 636.00p 636.00p 2251
13/09/2018 644.00p 644.00p 640.00p 640.00p 10
12/09/2018 644.00p 644.00p 634.80p 639.00p 151
11/09/2018 638.00p 638.00p 630.00p 634.00p 3168
10/09/2018 632.70p 643.50p 632.70p 637.00p 163
07/09/2018 632.00p 644.00p 630.00p 644.00p 4701
06/09/2018 632.00p 647.60p 632.00p 632.00p 1577
05/09/2018 640.00p 643.79p 630.00p 632.00p 2625
04/09/2018 648.00p 648.00p 644.00p 644.00p 15
03/09/2018 648.00p 650.00p 641.00p 641.00p 3144
31/08/2018 634.00p 648.00p 634.00p 648.00p 5937
30/08/2018 622.00p 626.00p 622.00p 626.00p 290
29/08/2018 630.00p 630.00p 622.00p 622.00p 2500
28/08/2018 626.00p 626.00p 614.68p 626.00p 7767
24/08/2018 610.00p 626.00p 610.00p 626.00p 1000
23/08/2018 670.00p 675.04p 591.90p 634.00p 25280
22/08/2018 662.08p 672.00p 662.08p 672.00p 1460
21/08/2018 690.00p 696.00p 680.00p 688.00p 19276
20/08/2018 692.00p 699.20p 692.00p 692.00p 392
17/08/2018 704.00p 704.00p 691.00p 691.00p 602
16/08/2018 718.00p 718.00p 694.00p 697.00p 3038
15/08/2018 718.00p 718.00p 710.00p 712.00p 2338
14/08/2018 738.00p 738.00p 716.00p 719.00p 2613
13/08/2018 720.00p 727.00p 720.00p 727.00p 446
10/08/2018 733.50p 733.50p 720.00p 730.00p 1028
09/08/2018 738.00p 738.00p 716.05p 729.00p 1664
08/08/2018 721.80p 736.79p 720.00p 729.00p 6056
07/08/2018 720.00p 730.00p 718.00p 724.00p 197
06/08/2018 720.00p 720.00p 720.00p 720.00p 0
03/08/2018 710.00p 734.00p 700.00p 730.00p 1632
02/08/2018 716.00p 731.80p 712.00p 723.00p 1016
01/08/2018 720.00p 734.00p 715.00p 715.00p 0
31/07/2018 720.00p 734.00p 720.00p 734.00p 381
30/07/2018 728.00p 734.00p 721.00p 721.00p 2208
27/07/2018 710.00p 718.00p 707.50p 718.00p 2570
26/07/2018 722.00p 724.00p 710.00p 710.00p 7944
25/07/2018 720.00p 720.00p 705.00p 707.00p 7844
24/07/2018 712.00p 726.00p 712.00p 726.00p 40
23/07/2018 738.00p 738.00p 712.00p 720.00p 2189
20/07/2018 744.00p 744.00p 690.00p 722.00p 25189
19/07/2018 746.00p 751.00p 740.00p 751.00p 5831
18/07/2018 749.28p 756.00p 748.84p 756.00p 1418
17/07/2018 754.00p 770.00p 737.72p 758.00p 6444
16/07/2018 754.00p 761.00p 754.00p 761.00p 320
13/07/2018 770.00p 770.00p 760.00p 760.00p 350
12/07/2018 776.00p 777.00p 769.76p 772.00p 7324
11/07/2018 798.00p 800.00p 774.60p 776.00p 5457
10/07/2018 784.00p 798.00p 760.00p 770.00p 2162
09/07/2018 798.00p 800.00p 791.00p 791.00p 0
06/07/2018 798.00p 800.00p 787.92p 800.00p 107
05/07/2018 814.00p 790.00p 789.00p 789.00p 0
04/07/2018 814.00p 818.44p 790.00p 790.00p 17670
03/07/2018 814.00p 820.00p 814.00p 814.00p 2774
02/07/2018 814.40p 817.00p 814.40p 817.00p 100
29/06/2018 818.00p 820.00p 814.00p 814.00p 59126
28/06/2018 820.00p 820.00p 814.30p 815.00p 7268
27/06/2018 830.00p 830.00p 820.00p 830.00p 3086
26/06/2018 831.20p 834.00p 831.20p 834.00p 700
25/06/2018 830.00p 858.00p 820.00p 840.00p 16740
22/06/2018 830.00p 830.00p 812.00p 830.00p 572
21/06/2018 812.00p 814.00p 808.60p 814.00p 2157
20/06/2018 810.00p 810.00p 800.00p 810.00p 7189
19/06/2018 822.00p 822.00p 800.00p 820.00p 5553
18/06/2018 830.00p 834.80p 817.00p 817.00p 953
15/06/2018 830.00p 830.00p 820.00p 820.00p 15852
14/06/2018 820.00p 830.00p 820.00p 824.00p 1456
13/06/2018 822.00p 848.00p 810.00p 829.00p 6880
12/06/2018 830.00p 830.00p 810.00p 818.00p 7120
11/06/2018 830.00p 830.00p 822.40p 830.00p 1600
08/06/2018 820.00p 830.00p 810.00p 830.00p 6550
07/06/2018 792.00p 828.00p 792.00p 822.00p 7726
06/06/2018 826.00p 830.00p 826.00p 830.00p 1584
05/06/2018 820.00p 842.72p 820.00p 825.00p 3463
04/06/2018 826.00p 834.80p 816.00p 828.00p 9701
01/06/2018 834.80p 835.00p 822.00p 830.00p 12698
31/05/2018 846.00p 846.00p 820.00p 820.00p 61297
30/05/2018 848.00p 848.00p 821.97p 844.00p 141646
29/05/2018 850.00p 850.00p 824.00p 836.00p 29246
25/05/2018 828.44p 828.44p 827.00p 827.00p 1704
24/05/2018 800.00p 824.00p 790.00p 824.00p 17321
23/05/2018 856.00p 858.24p 812.00p 834.00p 15201
22/05/2018 870.00p 870.00p 862.60p 863.00p 258
21/05/2018 848.00p 870.00p 832.00p 856.00p 240031
18/05/2018 820.00p 850.00p 813.28p 840.00p 5825
17/05/2018 770.00p 816.32p 768.00p 811.00p 9709
16/05/2018 770.00p 812.00p 756.00p 798.00p 22992
15/05/2018 710.00p 810.10p 708.00p 782.00p 84812
14/05/2018 620.00p 700.00p 610.00p 700.00p 82596
11/05/2018 610.00p 626.00p 622.00p 626.00p 0
10/05/2018 610.00p 624.08p 610.00p 622.00p 32923
09/05/2018 628.00p 630.00p 622.60p 630.00p 3954
08/05/2018 614.00p 630.00p 614.00p 625.00p 1081
04/05/2018 630.00p 630.00p 618.00p 618.00p 185
03/05/2018 616.00p 628.00p 590.00p 607.00p 9686
02/05/2018 630.00p 630.00p 610.00p 622.00p 3169
01/05/2018 634.00p 647.60p 630.00p 630.00p 4920
30/04/2018 600.00p 644.00p 600.00p 625.00p 52139
27/04/2018 580.00p 602.00p 570.00p 600.00p 13886
26/04/2018 570.00p 600.00p 560.00p 600.00p 7195
25/04/2018 590.00p 600.00p 566.00p 584.00p 71470
24/04/2018 630.00p 640.00p 610.00p 614.00p 13362
23/04/2018 640.00p 650.00p 626.00p 650.00p 36366
20/04/2018 630.00p 662.06p 630.00p 650.00p 15022
19/04/2018 610.00p 650.00p 610.00p 640.00p 5817
18/04/2018 580.00p 610.00p 580.00p 610.00p 4539
17/04/2018 590.00p 590.00p 580.00p 580.00p 1064
16/04/2018 582.00p 582.00p 582.00p 582.00p 1145
13/04/2018 570.00p 580.00p 560.00p 560.00p 1293
12/04/2018 554.00p 570.00p 550.00p 556.00p 5862
11/04/2018 568.00p 568.00p 552.70p 559.00p 103
10/04/2018 570.00p 571.60p 568.00p 570.00p 1805
09/04/2018 560.00p 573.00p 556.64p 573.00p 5656
06/04/2018 560.00p 563.60p 554.00p 559.00p 3057
05/04/2018 560.00p 577.00p 550.00p 560.00p 4037
04/04/2018 570.00p 570.00p 560.00p 564.00p 1366
03/04/2018 552.00p 580.00p 550.00p 580.00p 23560
29/03/2018 480.00p 600.00p 465.90p 600.00p 16409
28/03/2018 450.00p 473.00p 443.34p 471.00p 7062

*Close Price adjusted for both dividends and splits