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
28/10/2014 313.00p 315.10p 311.80p 313.50p 49754
27/10/2014 315.00p 316.00p 310.40p 312.80p 42132
24/10/2014 313.20p 315.00p 310.00p 315.00p 303611
23/10/2014 312.00p 315.60p 305.10p 314.50p 75269
22/10/2014 304.00p 313.00p 300.70p 311.00p 1436214
21/10/2014 307.00p 309.60p 302.30p 303.00p 169361
20/10/2014 308.00p 312.80p 299.50p 307.90p 374056
17/10/2014 304.60p 306.80p 300.00p 306.80p 169891
16/10/2014 304.30p 304.30p 298.90p 302.00p 346246
15/10/2014 303.80p 311.50p 299.00p 300.00p 230403
14/10/2014 305.00p 305.00p 299.00p 302.00p 74677
13/10/2014 302.00p 305.40p 299.70p 303.00p 258439
10/10/2014 300.00p 304.90p 296.30p 301.00p 67136
09/10/2014 311.90p 311.90p 300.00p 300.20p 43744
08/10/2014 304.00p 311.00p 302.40p 306.00p 196744
07/10/2014 291.60p 305.00p 291.60p 305.00p 194766
06/10/2014 299.00p 302.00p 296.10p 299.50p 60150
03/10/2014 296.00p 300.00p 292.90p 300.00p 146802
02/10/2014 294.50p 299.20p 294.00p 296.00p 436746
01/10/2014 290.00p 294.00p 290.00p 294.00p 146213
30/09/2014 293.00p 293.20p 291.00p 291.60p 84391
29/09/2014 292.40p 293.00p 290.00p 293.00p 343462
26/09/2014 291.80p 296.00p 291.60p 293.00p 77925
25/09/2014 297.70p 299.90p 292.40p 294.50p 56080
24/09/2014 294.00p 298.90p 293.20p 298.00p 117905
23/09/2014 293.00p 294.90p 288.30p 293.00p 205063
22/09/2014 282.90p 294.90p 282.90p 293.00p 156554
19/09/2014 299.00p 302.00p 293.40p 297.00p 541470
18/09/2014 294.00p 300.00p 288.00p 298.70p 112895
17/09/2014 297.80p 298.00p 292.40p 293.00p 96159
16/09/2014 292.00p 299.20p 290.00p 297.00p 276954
15/09/2014 291.00p 299.70p 290.00p 291.50p 287688
12/09/2014 292.00p 293.40p 286.40p 291.00p 220985
11/09/2014 295.00p 295.80p 290.00p 290.50p 98231
10/09/2014 294.50p 296.10p 291.20p 293.00p 2368900
09/09/2014 294.50p 296.00p 292.80p 295.00p 115164
08/09/2014 299.00p 299.50p 289.60p 292.00p 152756
05/09/2014 300.20p 301.90p 295.00p 300.00p 49765
04/09/2014 297.00p 301.80p 294.54p 300.50p 154985
03/09/2014 297.70p 300.00p 290.00p 297.00p 124011
02/09/2014 295.70p 299.00p 295.10p 298.00p 107924
01/09/2014 295.90p 298.00p 294.50p 297.90p 35484
29/08/2014 295.00p 299.80p 295.00p 297.10p 227292
28/08/2014 292.00p 297.00p 289.60p 297.00p 324320
27/08/2014 295.00p 297.00p 288.10p 294.00p 129740
26/08/2014 295.00p 296.00p 291.50p 295.00p 204808
22/08/2014 293.00p 295.90p 287.90p 293.70p 304456
21/08/2014 291.20p 295.00p 290.00p 291.90p 148287
20/08/2014 291.30p 295.00p 290.00p 294.50p 151866
19/08/2014 297.00p 299.00p 291.10p 294.90p 95301
18/08/2014 299.70p 299.70p 290.60p 294.00p 46754
15/08/2014 299.00p 302.90p 293.00p 293.00p 43237
14/08/2014 299.00p 300.30p 293.40p 297.70p 71858
13/08/2014 293.10p 298.70p 290.50p 298.70p 188171
12/08/2014 297.70p 297.70p 290.70p 293.50p 98174
11/08/2014 300.00p 300.00p 295.10p 296.50p 124814
08/08/2014 298.00p 303.10p 290.10p 298.80p 326021
07/08/2014 307.80p 307.80p 292.00p 300.00p 187564
06/08/2014 308.75p 310.00p 306.00p 308.50p 2838413
05/08/2014 305.00p 312.00p 301.50p 310.00p 159903
04/08/2014 302.00p 305.50p 300.25p 305.50p 68890
01/08/2014 300.00p 301.00p 294.50p 300.25p 45926
31/07/2014 303.00p 303.00p 297.00p 300.75p 84758
30/07/2014 304.00p 306.75p 298.75p 301.00p 39414
29/07/2014 305.00p 305.00p 299.25p 301.00p 60845
28/07/2014 305.75p 305.75p 302.75p 302.75p 56761
25/07/2014 306.00p 309.75p 300.00p 305.50p 175308
24/07/2014 300.00p 304.00p 300.00p 304.00p 69606
23/07/2014 301.75p 303.50p 298.25p 302.75p 54352
22/07/2014 302.00p 302.00p 298.00p 298.25p 157119
21/07/2014 310.00p 314.75p 292.75p 300.75p 144063
18/07/2014 300.00p 312.00p 298.25p 310.25p 177810
17/07/2014 305.00p 305.00p 295.50p 301.00p 95572
16/07/2014 306.50p 306.50p 302.00p 305.00p 64834
15/07/2014 312.25p 314.49p 303.00p 304.50p 117726
14/07/2014 308.75p 313.00p 307.75p 311.75p 173040
11/07/2014 310.00p 312.50p 306.30p 312.25p 164267
10/07/2014 310.00p 311.75p 305.75p 308.50p 161364
09/07/2014 300.00p 309.25p 300.00p 307.25p 256303
08/07/2014 298.75p 304.75p 298.75p 302.00p 249979
07/07/2014 308.00p 308.00p 297.50p 301.50p 147972
04/07/2014 305.25p 307.50p 300.00p 302.00p 56415
03/07/2014 300.00p 312.25p 299.00p 307.50p 423528
02/07/2014 290.00p 299.75p 285.75p 298.00p 134789
01/07/2014 295.75p 299.25p 295.75p 298.00p 67941
30/06/2014 293.00p 303.50p 292.75p 298.75p 274936
27/06/2014 291.50p 293.75p 290.50p 292.75p 98746
26/06/2014 287.50p 292.00p 287.50p 292.00p 177808
25/06/2014 286.50p 289.25p 285.00p 287.50p 118645
24/06/2014 293.25p 293.75p 282.75p 286.75p 400444
23/06/2014 298.75p 298.75p 292.00p 293.75p 48374
20/06/2014 300.00p 300.00p 295.50p 295.50p 201058
19/06/2014 298.25p 302.00p 297.25p 298.25p 80343
18/06/2014 300.00p 302.25p 297.75p 300.00p 171194
17/06/2014 301.75p 308.25p 296.00p 299.25p 290004
16/06/2014 300.00p 307.00p 299.00p 300.75p 108840
13/06/2014 306.50p 306.50p 297.00p 299.00p 232514
12/06/2014 315.50p 315.50p 302.25p 306.50p 185327
11/06/2014 313.25p 314.00p 304.25p 312.00p 149661
10/06/2014 313.50p 315.00p 305.00p 310.00p 202417
09/06/2014 307.00p 316.00p 305.00p 315.00p 312318
06/06/2014 303.25p 307.00p 300.00p 306.00p 237496
05/06/2014 305.00p 305.00p 301.00p 302.50p 288770
04/06/2014 303.50p 308.00p 300.00p 304.00p 300363
03/06/2014 307.00p 307.75p 299.75p 300.00p 410284
02/06/2014 306.75p 316.50p 302.75p 305.25p 444534
30/05/2014 293.25p 305.00p 290.00p 304.75p 2638049
29/05/2014 288.00p 298.00p 287.50p 296.25p 209677
28/05/2014 290.00p 290.00p 281.51p 288.50p 482258
27/05/2014 288.00p 290.00p 284.50p 290.00p 276762
23/05/2014 287.25p 289.50p 286.25p 289.50p 280586
22/05/2014 284.25p 287.00p 283.50p 286.75p 312629
21/05/2014 284.50p 285.00p 281.00p 283.50p 266866
20/05/2014 281.50p 285.00p 278.00p 283.00p 203931
19/05/2014 282.25p 285.00p 278.75p 281.00p 100948
16/05/2014 284.00p 287.75p 274.25p 284.25p 255819
15/05/2014 286.75p 295.25p 281.25p 283.00p 589357
14/05/2014 281.75p 288.00p 279.00p 281.25p 386813
13/05/2014 281.25p 290.75p 281.25p 282.25p 410066
12/05/2014 292.00p 293.00p 289.25p 289.75p 1250510
09/05/2014 293.00p 293.75p 290.25p 290.75p 280877
08/05/2014 294.00p 294.25p 291.00p 293.75p 427115
07/05/2014 294.00p 294.00p 285.25p 291.50p 158291
06/05/2014 297.75p 297.75p 286.25p 290.00p 73165
02/05/2014 297.00p 297.00p 281.50p 290.75p 47608
01/05/2014 300.25p 300.25p 289.00p 291.50p 132461
30/04/2014 292.50p 294.75p 290.00p 291.50p 120411
29/04/2014 283.00p 297.00p 283.00p 292.00p 78044
28/04/2014 299.00p 299.25p 292.75p 295.75p 115674
25/04/2014 292.50p 297.75p 292.50p 293.25p 222121
24/04/2014 293.25p 297.00p 291.50p 295.00p 453429
23/04/2014 298.00p 298.00p 293.50p 297.00p 297969
22/04/2014 289.50p 298.00p 283.00p 298.00p 2244509
17/04/2014 279.50p 289.01p 276.75p 283.00p 169616
16/04/2014 282.75p 285.75p 278.25p 285.75p 66516
15/04/2014 284.50p 284.50p 275.50p 277.75p 231653
14/04/2014 285.25p 285.25p 275.50p 275.75p 177018
11/04/2014 289.00p 291.75p 279.50p 285.00p 316801
10/04/2014 281.25p 293.50p 275.75p 283.75p 133246
09/04/2014 281.25p 284.00p 274.75p 280.00p 357812
08/04/2014 280.00p 307.50p 264.94p 277.00p 5230881
07/04/2014 305.50p 316.75p 302.75p 307.50p 129078
04/04/2014 303.25p 310.00p 298.00p 302.75p 153412
03/04/2014 299.00p 310.00p 299.00p 306.00p 141608
02/04/2014 294.75p 305.75p 292.77p 305.75p 83018
01/04/2014 292.00p 295.00p 287.50p 292.50p 56023
31/03/2014 275.00p 299.00p 275.00p 294.75p 134818
28/03/2014 285.25p 287.00p 280.25p 285.50p 159258
27/03/2014 275.00p 287.00p 275.00p 283.50p 115725
26/03/2014 286.00p 292.75p 284.00p 284.00p 706661
25/03/2014 285.00p 293.00p 285.00p 286.00p 86727
24/03/2014 285.00p 294.00p 285.00p 289.50p 36101
21/03/2014 288.00p 293.00p 288.00p 288.50p 29683
20/03/2014 288.00p 294.00p 282.00p 289.75p 32072
19/03/2014 282.75p 289.75p 282.75p 285.25p 32630
18/03/2014 290.00p 290.00p 280.50p 285.75p 79488
17/03/2014 280.00p 285.00p 278.25p 284.00p 63473
14/03/2014 285.00p 285.25p 275.00p 278.25p 114317
13/03/2014 285.00p 290.25p 279.00p 280.00p 314589
12/03/2014 280.00p 296.00p 280.00p 285.25p 73023
11/03/2014 295.75p 297.00p 290.00p 293.50p 14541
10/03/2014 296.75p 296.75p 292.50p 293.50p 25313
07/03/2014 284.00p 299.25p 280.00p 291.75p 73524
06/03/2014 284.50p 285.00p 279.00p 280.00p 571397
05/03/2014 284.50p 285.00p 284.00p 284.00p 36237
04/03/2014 286.00p 286.25p 284.50p 285.00p 124245
03/03/2014 288.00p 288.00p 284.00p 286.25p 41223
28/02/2014 287.00p 288.00p 284.25p 287.00p 68068
27/02/2014 285.00p 289.00p 283.50p 285.00p 120238
26/02/2014 289.00p 298.00p 283.00p 288.00p 165725
25/02/2014 285.00p 298.00p 282.00p 298.00p 558946
24/02/2014 288.00p 289.00p 280.75p 284.00p 127421
21/02/2014 287.50p 289.00p 278.00p 288.50p 329500
20/02/2014 285.00p 289.75p 285.00p 287.50p 66972
19/02/2014 289.50p 290.00p 287.00p 288.00p 45392
18/02/2014 289.00p 290.00p 287.50p 287.50p 52794
17/02/2014 291.00p 291.00p 287.50p 287.50p 31768
14/02/2014 288.00p 289.50p 287.75p 289.00p 46670
13/02/2014 288.00p 289.00p 286.00p 289.00p 74144
12/02/2014 290.00p 292.25p 286.00p 289.00p 209044
11/02/2014 288.00p 289.00p 286.00p 286.00p 527937
10/02/2014 288.00p 292.25p 287.00p 289.00p 82137
07/02/2014 292.00p 292.00p 289.00p 290.00p 59257
06/02/2014 294.25p 295.00p 289.00p 291.50p 101042
05/02/2014 291.50p 311.00p 288.75p 290.00p 532022
04/02/2014 290.00p 290.50p 286.50p 290.50p 79469
03/02/2014 288.75p 291.00p 282.50p 291.00p 103917
31/01/2014 288.00p 290.00p 280.00p 288.75p 183105
30/01/2014 286.50p 288.00p 282.00p 287.75p 102417
29/01/2014 287.50p 288.00p 282.00p 283.75p 573376
28/01/2014 280.00p 287.00p 270.00p 282.25p 321113
27/01/2014 279.75p 290.50p 273.71p 285.00p 76170
24/01/2014 282.00p 283.00p 270.75p 281.00p 676513
23/01/2014 284.00p 284.00p 278.00p 280.00p 212217
22/01/2014 284.00p 284.00p 281.00p 281.00p 66743
21/01/2014 288.50p 294.88p 280.00p 281.00p 210992
20/01/2014 281.50p 282.00p 278.00p 278.75p 243286
17/01/2014 282.00p 287.15p 277.00p 278.00p 65312
16/01/2014 287.50p 288.00p 279.00p 283.00p 22081
15/01/2014 287.50p 288.50p 280.75p 288.00p 222502

*Close Price adjusted for both dividends and splits