1. Share Prices

  2. Sportech (SPO)

 
 

Sportech Historic Prices

 
     
Download
Date Open High Low Close Volume
May 21, 2019 26.80 27.90 26.80 27.20 106,454
May 20, 2019 26.00 27.50 26.00 27.50 104,896
May 17, 2019 26.40 28.00 26.40 27.20 56,313
May 16, 2019 26.40 26.40 26.40 26.40 58,567
May 15, 2019 26.40 26.70 26.40 26.70 51,970
May 14, 2019 27.00 27.00 25.00 26.95 259,134
May 13, 2019 27.00 28.18 27.00 27.70 61,300
May 10, 2019 27.00 27.80 27.00 28.20 87,136
May 9, 2019 28.20 28.78 27.00 27.50 350,759
May 8, 2019 28.40 28.60 28.40 29.65 47,426
May 7, 2019 29.00 29.23 28.00 29.55 88,657
May 6, 2019 29.80 0.00 0.00 30.90 0
May 3, 2019 29.80 30.90 29.00 30.90 374,567
May 2, 2019 29.40 32.00 29.40 32.00 64,314
May 1, 2019 29.50 31.24 29.50 30.85 84,435
Apr 30, 2019 30.00 31.50 30.00 31.00 118,860
Apr 29, 2019 31.80 31.90 31.00 31.45 49,763
Apr 26, 2019 31.50 33.37 30.00 31.25 191,534
Apr 25, 2019 33.00 33.70 31.50 31.50 49,333
Apr 24, 2019 34.00 34.10 33.00 33.80 90,771
Apr 23, 2019 35.00 35.10 34.00 35.00 58,598
Apr 22, 2019 36.20 0.00 0.00 35.70 0
Apr 19, 2019 36.20 36.20 35.36 35.70 1,122
Apr 18, 2019 36.20 36.20 35.36 35.70 1,122
Apr 17, 2019 36.39 36.39 36.39 35.70 27,309
Apr 16, 2019 34.73 34.73 34.73 35.75 6,100
Apr 15, 2019 34.60 36.79 34.43 36.40 153,546
Apr 12, 2019 36.60 36.60 35.60 35.60 1,412
Apr 11, 2019 36.80 36.90 35.28 35.95 29,492
Apr 10, 2019 35.35 35.35 35.19 35.95 2,067
Apr 9, 2019 36.75 37.30 34.90 35.35 76,635
Apr 8, 2019 37.83 37.83 37.00 36.95 7,614
Apr 5, 2019 36.54 36.54 36.54 36.95 324
Apr 4, 2019 37.00 37.00 37.00 36.75 7,988
Apr 3, 2019 37.50 37.50 36.50 37.00 649,388
Apr 2, 2019 0.00 0.00 0.00 37.40 0
Apr 1, 2019 37.70 37.70 37.70 37.30 766
Mar 29, 2019 38.00 38.00 37.50 37.50 8,781
Mar 28, 2019 38.10 38.10 38.01 38.10 17,412
Mar 27, 2019 38.20 39.60 38.20 38.50 117,438
Mar 26, 2019 39.00 39.00 38.10 38.10 8,640
Mar 25, 2019 39.00 39.00 39.00 38.80 78,982
Mar 22, 2019 39.04 40.40 38.31 39.25 59,648
Mar 21, 2019 38.27 38.27 38.19 38.50 5,098
Mar 20, 2019 38.26 39.20 38.20 39.00 60,350
Mar 19, 2019 39.00 39.00 38.60 38.75 38,899
Mar 18, 2019 38.50 39.40 38.50 39.00 43,572
Mar 15, 2019 39.00 39.00 38.50 38.50 4,341
Mar 14, 2019 39.00 39.20 38.83 38.75 629,475
Mar 13, 2019 38.50 39.00 38.00 39.00 143,897
1 2 3 4 5 6
»
Showing 1 to 50 of 261
Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2019 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag

X Cookie Policy