24.40p+0.00 (+0.00%)24 May 2022, 11:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Sportech PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 23, 202224.35p25.80p24.35p24.40p2,707
May 20, 202224.32p25.40p24.32p24.40p8,157
May 19, 202224.32p24.32p24.32p24.40p3,195
May 18, 202224.00p25.00p24.00p24.40p55,820
May 17, 202224.93p25.03p23.89p24.40p50,687
May 16, 202223.60p24.72p23.53p24.40p41,487
May 13, 202224.71p24.71p23.22p23.60p59,705
May 12, 202225.00p25.80p24.00p24.60p48,349
May 11, 202226.00p26.16p26.00p27.00p24,278
May 10, 202226.00p26.40p26.00p27.00p23,655
May 9, 202228.20p28.80p26.00p26.40p106,175
May 6, 202231.00p31.00p28.00p28.00p54,884
May 5, 202231.60p32.50p29.20p29.90p244,103
May 4, 202237.80p37.80p36.21p37.30p118,879
May 3, 202236.60p37.80p35.50p36.40p531,717
Apr 29, 202237.40p37.40p36.00p36.00p50,655
Apr 28, 202235.60p36.70p35.40p35.70p200,853
Apr 27, 202234.00p37.80p34.00p36.30p273,693
Apr 26, 202233.00p33.00p33.00p32.60p3
Apr 25, 202232.43p32.43p32.43p33.20p1,453
Apr 22, 202233.44p33.44p33.44p33.20p1,764
Apr 21, 202232.62p32.62p32.62p33.30p2,448
Apr 20, 202232.63p32.63p32.63p33.30p199
Apr 19, 202233.00p34.10p32.60p33.60p101,487
Apr 14, 202234.00p34.20p33.00p34.00p101,150
Apr 11, 202233.40p33.40p33.40p34.80p15,398
Apr 8, 202234.00p34.40p33.40p34.20p93,779
Apr 5, 202234.10p34.10p34.10p35.00p50,000
Apr 1, 202234.00p34.20p34.00p34.00p19,960
Mar 31, 202234.50p36.00p34.20p35.00p5,232
Mar 29, 202235.90p35.90p35.90p35.40p529,800
Mar 25, 202235.87p35.87p35.87p35.40p21,193
Mar 24, 202234.40p35.87p34.40p35.40p18,819
Mar 23, 202236.00p36.80p36.00p35.10p10,219
Mar 22, 202235.90p35.90p35.90p36.00p30,000
Mar 21, 202235.10p35.94p35.10p36.00p46,686
Mar 17, 202234.25p34.25p34.25p36.00p7,012
Mar 16, 202234.23p35.83p34.23p35.50p38,593
Mar 15, 202235.00p35.93p34.00p35.50p58,513
Mar 14, 202233.20p37.00p33.20p36.10p84,401
Mar 11, 202233.70p34.00p33.13p33.50p51,625
Mar 10, 202233.00p33.00p33.00p33.50p631
Mar 9, 202233.26p33.26p32.65p33.30p4,806
Mar 8, 202233.45p33.45p32.30p33.30p118,073
Mar 7, 202232.07p33.30p32.07p33.30p3,208,433
Mar 4, 202233.20p33.60p31.80p32.50p51,639
Mar 3, 202233.60p33.60p33.60p34.40p9,575
Mar 2, 202234.00p35.20p33.20p34.40p30,055
Mar 1, 202234.20p35.80p34.00p34.50p79,537
Feb 28, 202234.47p34.47p34.47p35.10p2,000
Showing 1 to 50 of 233