Stock Spirits Group (STCK) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Stock Spirits Group

Date Open High Low Close* Volume
14/01/2014 285.00p 288.00p 280.61p 280.75p 412496
13/01/2014 280.00p 289.00p 275.75p 285.00p 771630
10/01/2014 284.00p 284.00p 270.00p 274.00p 113855
09/01/2014 274.00p 274.25p 266.00p 272.00p 263855
08/01/2014 272.00p 278.00p 270.00p 272.25p 91220
07/01/2014 278.50p 282.00p 270.25p 278.00p 219598
06/01/2014 278.25p 283.25p 276.75p 278.00p 72576
03/01/2014 275.75p 279.00p 271.75p 278.00p 83081
02/01/2014 280.00p 282.00p 276.25p 279.00p 220655
31/12/2013 280.00p 288.25p 279.75p 280.00p 50305
30/12/2013 279.00p 280.50p 275.00p 280.00p 170583
27/12/2013 280.75p 281.00p 279.00p 279.50p 32152
24/12/2013 280.00p 280.00p 274.75p 280.00p 40603
23/12/2013 280.75p 282.91p 271.00p 277.00p 470468
20/12/2013 282.25p 285.75p 278.00p 280.00p 5475067
19/12/2013 277.00p 284.75p 275.00p 280.00p 489126
18/12/2013 275.00p 275.50p 268.00p 275.00p 807563
17/12/2013 274.00p 274.00p 268.00p 268.00p 550926
16/12/2013 271.75p 276.50p 270.00p 273.00p 1131336
13/12/2013 265.00p 274.50p 264.00p 270.00p 718991
12/12/2013 258.00p 263.50p 255.25p 260.00p 1694655
11/12/2013 255.50p 260.75p 255.25p 257.00p 214414
10/12/2013 262.00p 262.00p 252.25p 259.75p 439078
09/12/2013 258.75p 260.00p 250.00p 260.00p 136920
06/12/2013 259.25p 264.50p 257.75p 259.00p 569251
05/12/2013 257.75p 262.00p 256.00p 259.00p 345349
04/12/2013 266.50p 266.50p 256.75p 256.75p 115519
03/12/2013 262.00p 263.05p 258.00p 258.50p 470064
02/12/2013 250.00p 260.00p 249.75p 258.50p 1192235
29/11/2013 254.75p 254.75p 247.75p 249.75p 677885
28/11/2013 243.00p 252.00p 243.00p 247.75p 234152
27/11/2013 249.75p 250.00p 245.00p 245.75p 485741
26/11/2013 245.00p 253.50p 245.00p 247.50p 98162
25/11/2013 247.25p 250.00p 242.75p 249.00p 195208
22/11/2013 245.50p 247.25p 240.25p 242.75p 401584
21/11/2013 244.00p 245.00p 237.75p 242.50p 218628
20/11/2013 235.00p 246.25p 234.00p 239.75p 612489
19/11/2013 255.00p 255.00p 238.25p 240.75p 395880
18/11/2013 253.00p 253.00p 237.00p 246.00p 718803
15/11/2013 250.00p 252.75p 242.00p 245.00p 625134
14/11/2013 245.25p 254.50p 245.25p 251.50p 827945
13/11/2013 254.50p 254.50p 240.50p 252.00p 1228508
12/11/2013 260.00p 260.00p 248.50p 250.50p 705921
11/11/2013 249.00p 266.22p 245.25p 251.50p 508385
08/11/2013 245.00p 255.00p 243.00p 251.25p 1078545
07/11/2013 248.00p 250.00p 244.00p 248.75p 720062
06/11/2013 245.00p 250.00p 240.00p 246.00p 1760300
05/11/2013 234.50p 240.00p 234.00p 240.00p 1817833
04/11/2013 228.00p 234.50p 225.00p 234.00p 1118176
01/11/2013 229.75p 229.75p 225.00p 225.00p 1661510
31/10/2013 227.00p 228.00p 224.75p 225.00p 1463297
30/10/2013 225.00p 229.00p 225.00p 227.00p 873999
29/10/2013 228.00p 230.00p 224.50p 228.00p 1174273
28/10/2013 230.00p 232.65p 222.00p 226.00p 1509850
25/10/2013 232.00p 235.00p 227.25p 230.00p 1763377
24/10/2013 228.50p 230.00p 225.00p 228.00p 1575570
23/10/2013 225.00p 235.24p 219.75p 227.00p 11567433
22/10/2013 235.00p 240.00p 218.00p 226.00p 44551008

*Close Price adjusted for both dividends and splits