- Share Prices
Sportech PLC (SPO)
24.40p+0.00 (+0.00%)24 May 2022, 11:39
Sportech PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 23, 2022 | 24.35p | 25.80p | 24.35p | 24.40p | 2,707 |
May 20, 2022 | 24.32p | 25.40p | 24.32p | 24.40p | 8,157 |
May 19, 2022 | 24.32p | 24.32p | 24.32p | 24.40p | 3,195 |
May 18, 2022 | 24.00p | 25.00p | 24.00p | 24.40p | 55,820 |
May 17, 2022 | 24.93p | 25.03p | 23.89p | 24.40p | 50,687 |
May 16, 2022 | 23.60p | 24.72p | 23.53p | 24.40p | 41,487 |
May 13, 2022 | 24.71p | 24.71p | 23.22p | 23.60p | 59,705 |
May 12, 2022 | 25.00p | 25.80p | 24.00p | 24.60p | 48,349 |
May 11, 2022 | 26.00p | 26.16p | 26.00p | 27.00p | 24,278 |
May 10, 2022 | 26.00p | 26.40p | 26.00p | 27.00p | 23,655 |
May 9, 2022 | 28.20p | 28.80p | 26.00p | 26.40p | 106,175 |
May 6, 2022 | 31.00p | 31.00p | 28.00p | 28.00p | 54,884 |
May 5, 2022 | 31.60p | 32.50p | 29.20p | 29.90p | 244,103 |
May 4, 2022 | 37.80p | 37.80p | 36.21p | 37.30p | 118,879 |
May 3, 2022 | 36.60p | 37.80p | 35.50p | 36.40p | 531,717 |
Apr 29, 2022 | 37.40p | 37.40p | 36.00p | 36.00p | 50,655 |
Apr 28, 2022 | 35.60p | 36.70p | 35.40p | 35.70p | 200,853 |
Apr 27, 2022 | 34.00p | 37.80p | 34.00p | 36.30p | 273,693 |
Apr 26, 2022 | 33.00p | 33.00p | 33.00p | 32.60p | 3 |
Apr 25, 2022 | 32.43p | 32.43p | 32.43p | 33.20p | 1,453 |
Apr 22, 2022 | 33.44p | 33.44p | 33.44p | 33.20p | 1,764 |
Apr 21, 2022 | 32.62p | 32.62p | 32.62p | 33.30p | 2,448 |
Apr 20, 2022 | 32.63p | 32.63p | 32.63p | 33.30p | 199 |
Apr 19, 2022 | 33.00p | 34.10p | 32.60p | 33.60p | 101,487 |
Apr 14, 2022 | 34.00p | 34.20p | 33.00p | 34.00p | 101,150 |
Apr 11, 2022 | 33.40p | 33.40p | 33.40p | 34.80p | 15,398 |
Apr 8, 2022 | 34.00p | 34.40p | 33.40p | 34.20p | 93,779 |
Apr 5, 2022 | 34.10p | 34.10p | 34.10p | 35.00p | 50,000 |
Apr 1, 2022 | 34.00p | 34.20p | 34.00p | 34.00p | 19,960 |
Mar 31, 2022 | 34.50p | 36.00p | 34.20p | 35.00p | 5,232 |
Mar 29, 2022 | 35.90p | 35.90p | 35.90p | 35.40p | 529,800 |
Mar 25, 2022 | 35.87p | 35.87p | 35.87p | 35.40p | 21,193 |
Mar 24, 2022 | 34.40p | 35.87p | 34.40p | 35.40p | 18,819 |
Mar 23, 2022 | 36.00p | 36.80p | 36.00p | 35.10p | 10,219 |
Mar 22, 2022 | 35.90p | 35.90p | 35.90p | 36.00p | 30,000 |
Mar 21, 2022 | 35.10p | 35.94p | 35.10p | 36.00p | 46,686 |
Mar 17, 2022 | 34.25p | 34.25p | 34.25p | 36.00p | 7,012 |
Mar 16, 2022 | 34.23p | 35.83p | 34.23p | 35.50p | 38,593 |
Mar 15, 2022 | 35.00p | 35.93p | 34.00p | 35.50p | 58,513 |
Mar 14, 2022 | 33.20p | 37.00p | 33.20p | 36.10p | 84,401 |
Mar 11, 2022 | 33.70p | 34.00p | 33.13p | 33.50p | 51,625 |
Mar 10, 2022 | 33.00p | 33.00p | 33.00p | 33.50p | 631 |
Mar 9, 2022 | 33.26p | 33.26p | 32.65p | 33.30p | 4,806 |
Mar 8, 2022 | 33.45p | 33.45p | 32.30p | 33.30p | 118,073 |
Mar 7, 2022 | 32.07p | 33.30p | 32.07p | 33.30p | 3,208,433 |
Mar 4, 2022 | 33.20p | 33.60p | 31.80p | 32.50p | 51,639 |
Mar 3, 2022 | 33.60p | 33.60p | 33.60p | 34.40p | 9,575 |
Mar 2, 2022 | 34.00p | 35.20p | 33.20p | 34.40p | 30,055 |
Mar 1, 2022 | 34.20p | 35.80p | 34.00p | 34.50p | 79,537 |
Feb 28, 2022 | 34.47p | 34.47p | 34.47p | 35.10p | 2,000 |