1. Share Prices

  2. Sportech (SPO)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

Sportech Historic Prices

 
     
Download
Date Open High Low Close Volume
Sep 19, 2019 31.40 32.80 30.80 31.10 24,340
Sep 18, 2019 31.00 31.00 31.00 31.00 2
Sep 17, 2019 31.40 31.40 31.00 31.20 2,001
Sep 16, 2019 31.00 31.00 31.00 31.00 2,597
Sep 13, 2019 31.40 31.40 31.00 31.00 12,975
Sep 12, 2019 31.00 31.00 31.00 31.00 26,994
Sep 11, 2019 31.00 31.00 31.00 31.50 1,470
Sep 10, 2019 0.00 0.00 0.00 31.95 0
Sep 9, 2019 0.00 0.00 0.00 32.00 48,172
Sep 6, 2019 0.00 0.00 0.00 32.00 0
Sep 5, 2019 31.04 31.50 31.00 32.00 31,516
Sep 4, 2019 31.14 32.33 31.00 31.95 4,999
Sep 3, 2019 31.10 31.10 31.00 31.00 3,676
Sep 2, 2019 31.10 31.10 31.10 32.00 9,969
Aug 30, 2019 32.00 32.63 32.00 32.50 4,015
Aug 29, 2019 31.60 32.90 31.60 31.80 104,870
Aug 28, 2019 31.50 31.50 30.20 31.30 97,574
Aug 27, 2019 31.70 31.70 31.50 32.20 25,000
Aug 26, 2019 32.80 0.00 0.00 32.35 0
Aug 22, 2019 32.90 33.00 31.80 32.05 104,878
Aug 21, 2019 32.20 33.00 32.20 32.45 407,576
Aug 20, 2019 32.60 33.80 32.40 33.00 39,471
Aug 19, 2019 32.84 32.84 32.60 33.00 111,826
Aug 16, 2019 32.60 32.60 32.60 33.30 6,491
Aug 15, 2019 32.84 32.84 32.84 33.15 124
Aug 14, 2019 33.80 33.80 32.80 33.95 4,759
Aug 13, 2019 32.80 32.80 32.80 33.00 5,000
Aug 12, 2019 32.80 0.00 0.00 33.00 0
Aug 9, 2019 32.80 33.00 32.80 32.90 14,004
Aug 8, 2019 32.90 32.90 32.80 33.95 31,099
Aug 7, 2019 32.90 32.90 32.80 33.05 13,852
Aug 6, 2019 33.50 33.50 33.50 33.40 11,855
Aug 5, 2019 32.90 32.90 32.90 33.95 3,564
Aug 2, 2019 0.00 0.00 0.00 33.95 0
Aug 1, 2019 32.80 33.80 32.50 33.90 47,252
Jul 31, 2019 33.80 33.80 33.80 33.90 1,194
Jul 30, 2019 32.80 32.80 32.80 33.30 18,528
Jul 29, 2019 32.80 32.80 32.80 33.95 1,482
Jul 26, 2019 32.80 32.80 32.80 33.90 5,000
Jul 25, 2019 32.80 32.80 32.80 33.20 25,000
Jul 24, 2019 32.80 32.80 32.80 32.90 8,000
Jul 23, 2019 33.66 33.66 32.82 32.85 13,572
Jul 22, 2019 32.80 33.75 32.80 32.80 9,705
Jul 19, 2019 33.10 33.10 32.80 33.95 136,251
Jul 18, 2019 33.84 34.00 32.80 34.00 60,907
Jul 17, 2019 33.10 33.50 33.00 32.90 161,481
Jul 16, 2019 34.00 34.00 33.00 34.00 279,337
Jul 15, 2019 34.20 34.20 33.00 34.00 57,953
Jul 12, 2019 33.70 33.70 33.70 33.40 3,009
Jul 11, 2019 0.00 0.00 0.00 33.95 11,520
1 2 3 4 5 6
»
Showing 1 to 50 of 260
Shares Magazine Latest Issue Cover
Latest Issue:
19 Sep 2019 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag

X Cookie Policy