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
31/05/2016 160.00p 160.00p 155.00p 158.75p 157550
27/05/2016 159.00p 160.50p 155.00p 158.50p 219917
26/05/2016 158.00p 161.75p 157.75p 160.25p 31174
25/05/2016 158.75p 160.00p 155.75p 160.00p 79087
24/05/2016 155.00p 164.00p 155.00p 158.00p 70031
23/05/2016 164.00p 164.00p 157.50p 161.00p 47566
20/05/2016 156.75p 162.25p 155.00p 158.00p 74175
19/05/2016 155.00p 162.75p 155.00p 158.00p 50936
18/05/2016 169.00p 169.00p 158.50p 160.00p 44129
17/05/2016 160.00p 165.50p 160.00p 165.00p 98957
16/05/2016 166.75p 168.50p 162.00p 162.00p 220723
13/05/2016 165.00p 169.00p 162.00p 166.00p 104358
12/05/2016 166.00p 166.00p 160.00p 162.25p 98383
11/05/2016 168.25p 168.25p 161.50p 163.00p 43514
10/05/2016 164.00p 168.25p 160.00p 165.00p 58049
09/05/2016 162.00p 164.00p 161.00p 163.25p 111156
06/05/2016 161.00p 161.00p 154.75p 154.75p 142172
05/05/2016 160.25p 161.25p 159.00p 159.75p 69258
04/05/2016 161.00p 163.00p 159.50p 162.00p 79138
03/05/2016 157.75p 163.75p 157.75p 161.75p 362311
29/04/2016 158.50p 163.50p 158.50p 161.25p 239139
28/04/2016 161.75p 162.25p 157.00p 161.00p 112405
27/04/2016 154.00p 164.00p 154.00p 159.00p 57913
26/04/2016 158.00p 159.75p 156.00p 157.75p 35514
25/04/2016 160.00p 160.00p 156.00p 157.00p 51639
22/04/2016 158.00p 160.00p 157.00p 157.00p 77055
21/04/2016 152.75p 158.00p 152.75p 157.00p 45593
20/04/2016 156.50p 157.75p 154.25p 157.00p 115119
19/04/2016 147.25p 155.97p 147.25p 155.00p 106761
18/04/2016 147.00p 155.00p 147.00p 154.00p 197132
15/04/2016 157.00p 157.00p 148.25p 153.25p 33216
14/04/2016 147.00p 156.75p 147.00p 153.25p 239612
13/04/2016 146.00p 147.25p 140.00p 145.00p 105320
12/04/2016 145.00p 145.00p 144.00p 144.25p 36735
11/04/2016 140.00p 145.50p 140.00p 143.75p 158451
08/04/2016 142.00p 146.00p 142.00p 144.75p 124988
07/04/2016 141.00p 148.75p 141.00p 146.00p 205217
06/04/2016 141.00p 147.75p 141.00p 147.00p 134298
05/04/2016 150.00p 150.00p 145.00p 146.25p 56181
04/04/2016 143.00p 149.50p 143.00p 145.75p 111583
01/04/2016 143.00p 150.00p 143.00p 147.75p 117619
31/03/2016 149.00p 149.00p 145.75p 146.75p 218934
30/03/2016 153.50p 153.50p 147.00p 148.50p 221494
29/03/2016 148.00p 155.50p 148.00p 149.00p 142288
24/03/2016 148.00p 154.00p 147.00p 152.00p 223510
23/03/2016 148.00p 154.75p 148.00p 152.00p 211829
22/03/2016 152.00p 154.50p 151.00p 152.00p 220831
21/03/2016 148.00p 154.75p 148.00p 153.75p 192118
18/03/2016 150.00p 155.00p 148.00p 148.00p 175513
17/03/2016 152.00p 154.50p 150.00p 150.00p 383762
16/03/2016 147.00p 152.00p 147.00p 152.00p 126418
15/03/2016 152.00p 152.00p 147.25p 149.25p 104581
14/03/2016 145.00p 150.50p 144.25p 149.50p 305137
11/03/2016 148.25p 148.25p 142.25p 145.00p 130162
10/03/2016 141.75p 148.75p 141.38p 146.25p 231528
09/03/2016 150.50p 152.75p 147.50p 148.25p 57891
08/03/2016 150.50p 155.25p 150.50p 152.75p 435350
07/03/2016 151.25p 158.75p 151.25p 155.00p 220064
04/03/2016 147.00p 159.50p 147.00p 158.50p 129406
03/03/2016 147.00p 155.75p 147.00p 155.00p 77697
02/03/2016 152.00p 157.00p 150.75p 151.50p 189301
01/03/2016 151.00p 152.00p 147.25p 151.00p 117273
29/02/2016 142.00p 150.50p 142.00p 148.75p 218967
26/02/2016 150.00p 150.00p 142.00p 147.75p 176253
25/02/2016 146.50p 148.75p 142.75p 144.00p 121409
24/02/2016 141.75p 147.50p 140.25p 146.25p 285956
23/02/2016 146.00p 147.50p 140.00p 141.50p 221675
22/02/2016 142.25p 151.00p 142.25p 143.00p 535430
19/02/2016 140.00p 145.75p 140.00p 142.25p 330790
18/02/2016 138.00p 144.00p 138.00p 142.00p 245585
17/02/2016 135.75p 147.00p 135.75p 143.00p 120660
16/02/2016 135.00p 144.00p 131.40p 136.75p 364730
15/02/2016 130.00p 133.25p 127.52p 130.50p 63826
12/02/2016 123.25p 129.75p 123.25p 128.00p 2370291
11/02/2016 128.00p 128.50p 123.00p 123.25p 91771
10/02/2016 125.00p 132.00p 125.00p 132.00p 50272
09/02/2016 130.00p 132.00p 125.75p 126.25p 127652
08/02/2016 132.00p 134.50p 130.00p 130.00p 208329
05/02/2016 130.00p 142.75p 130.00p 132.00p 335453
04/02/2016 134.00p 136.00p 130.00p 130.50p 168928
03/02/2016 130.25p 135.75p 130.25p 133.00p 219176
02/02/2016 130.00p 135.50p 130.00p 134.75p 78453
01/02/2016 135.00p 139.75p 132.50p 132.50p 149355
29/01/2016 127.00p 134.00p 127.00p 133.00p 254888
28/01/2016 127.25p 134.75p 127.25p 129.50p 103864
27/01/2016 127.00p 135.00p 127.00p 133.25p 660812
26/01/2016 115.00p 133.00p 115.00p 130.00p 2388080
25/01/2016 117.25p 121.75p 117.25p 119.75p 47725
22/01/2016 120.00p 123.50p 117.75p 117.75p 405984
21/01/2016 110.50p 127.75p 110.00p 122.00p 1117429
20/01/2016 111.75p 116.75p 111.20p 116.00p 278057
19/01/2016 113.00p 118.00p 113.00p 118.00p 267964
18/01/2016 113.00p 119.75p 113.00p 118.00p 97925
15/01/2016 121.00p 121.25p 115.75p 117.25p 102367
14/01/2016 120.00p 123.25p 118.25p 120.25p 132440
13/01/2016 120.00p 125.25p 120.00p 124.00p 124962
12/01/2016 118.25p 126.75p 118.25p 123.50p 222704
11/01/2016 126.75p 128.25p 120.75p 122.50p 336061
08/01/2016 124.50p 130.33p 123.75p 127.75p 245198
07/01/2016 132.75p 132.75p 123.25p 124.00p 175788
06/01/2016 136.75p 136.75p 127.25p 130.25p 230394
05/01/2016 135.00p 137.50p 132.00p 133.50p 161514
04/01/2016 138.50p 138.50p 130.00p 132.75p 250628
31/12/2015 142.25p 142.25p 139.50p 139.50p 87295
30/12/2015 141.75p 141.75p 136.50p 140.75p 72405
29/12/2015 136.00p 141.00p 136.00p 136.25p 31826
24/12/2015 140.75p 141.00p 139.00p 140.50p 20113
23/12/2015 136.00p 141.00p 136.00p 139.00p 86363
22/12/2015 135.75p 141.50p 135.75p 139.75p 93234
21/12/2015 130.25p 141.25p 130.25p 141.25p 177660
18/12/2015 135.00p 137.75p 133.50p 135.75p 195650
17/12/2015 132.00p 137.25p 130.75p 135.75p 163316
16/12/2015 130.00p 139.50p 130.00p 139.25p 453803
15/12/2015 126.25p 130.00p 125.25p 129.50p 480744
14/12/2015 122.00p 128.50p 122.00p 127.50p 764036
11/12/2015 125.00p 128.50p 122.50p 127.75p 686399
10/12/2015 108.25p 124.00p 108.25p 124.00p 720631
09/12/2015 101.00p 115.25p 101.00p 110.25p 12111013
08/12/2015 101.00p 107.00p 100.88p 105.00p 562216
07/12/2015 105.00p 105.00p 100.25p 101.75p 890743
04/12/2015 105.75p 107.75p 103.25p 104.00p 1113801
03/12/2015 105.00p 108.00p 103.50p 103.50p 1373677
02/12/2015 105.00p 109.75p 103.50p 106.00p 2764938
01/12/2015 97.75p 108.00p 97.75p 103.50p 2449989
30/11/2015 123.00p 123.00p 99.25p 100.00p 9363486
27/11/2015 173.00p 177.75p 125.00p 130.00p 923213
26/11/2015 166.75p 173.00p 166.75p 173.00p 446739
25/11/2015 173.75p 173.75p 166.25p 169.00p 40017
24/11/2015 173.50p 174.00p 169.00p 170.00p 70823
23/11/2015 176.50p 178.00p 171.00p 171.25p 76574
20/11/2015 178.00p 178.00p 177.40p 178.00p 14914
19/11/2015 179.00p 180.50p 177.50p 180.50p 81806
18/11/2015 176.00p 180.75p 175.25p 180.75p 70262
17/11/2015 180.00p 181.00p 177.25p 180.00p 96392
16/11/2015 180.00p 182.00p 177.50p 182.00p 20177
13/11/2015 182.50p 182.50p 179.75p 180.00p 83493
12/11/2015 178.00p 184.00p 178.00p 184.00p 59559
11/11/2015 182.50p 183.00p 181.25p 182.00p 44155
10/11/2015 183.00p 184.50p 181.75p 182.00p 72821
09/11/2015 188.00p 188.00p 184.75p 185.00p 76862
06/11/2015 185.50p 186.25p 183.00p 185.00p 59307
05/11/2015 185.50p 186.50p 184.25p 185.00p 128823
04/11/2015 189.00p 189.00p 185.00p 185.00p 82774
03/11/2015 188.00p 190.00p 187.25p 190.00p 38310
02/11/2015 188.75p 189.75p 186.98p 189.00p 54408
30/10/2015 189.00p 192.25p 188.00p 190.50p 37313
29/10/2015 193.00p 193.00p 189.50p 191.25p 103292
28/10/2015 192.25p 193.00p 188.25p 193.00p 50029
27/10/2015 193.00p 195.00p 192.00p 195.00p 92815
26/10/2015 187.00p 192.50p 187.00p 192.00p 122268
23/10/2015 187.00p 191.75p 187.00p 191.75p 80767
22/10/2015 188.75p 191.75p 188.00p 189.00p 98936
21/10/2015 186.50p 190.00p 186.25p 189.00p 281500
20/10/2015 189.00p 189.00p 186.00p 188.00p 95529
19/10/2015 189.00p 189.00p 185.00p 188.00p 47934
16/10/2015 185.25p 187.00p 181.50p 186.50p 212681
15/10/2015 181.00p 183.85p 181.00p 183.50p 203252
14/10/2015 179.00p 186.25p 179.00p 184.00p 85557
13/10/2015 180.00p 181.75p 179.00p 181.75p 45675
12/10/2015 179.75p 182.25p 179.75p 179.75p 41284
09/10/2015 185.00p 185.00p 180.75p 182.25p 71047
08/10/2015 179.75p 184.25p 179.25p 182.25p 209454
07/10/2015 184.00p 184.00p 179.00p 181.00p 28001
06/10/2015 182.00p 184.00p 179.50p 181.00p 94677
05/10/2015 183.00p 183.00p 179.75p 182.75p 54779
02/10/2015 186.00p 186.00p 178.25p 178.25p 78008
01/10/2015 189.00p 189.00p 181.00p 181.00p 53934
30/09/2015 185.00p 189.75p 185.00p 185.50p 79204
29/09/2015 193.00p 193.00p 186.75p 188.00p 32077
28/09/2015 193.25p 194.75p 190.50p 190.50p 26077
25/09/2015 194.75p 194.75p 191.25p 194.50p 121449
24/09/2015 191.25p 193.75p 189.00p 193.75p 87278
23/09/2015 195.00p 195.00p 190.00p 192.25p 44930
22/09/2015 195.00p 195.00p 190.00p 194.00p 88175
21/09/2015 190.00p 193.50p 186.75p 193.50p 38263
18/09/2015 191.75p 191.75p 186.25p 187.00p 65364
17/09/2015 190.00p 192.00p 185.80p 187.50p 20559
16/09/2015 184.00p 191.75p 184.00p 190.00p 55456
15/09/2015 187.00p 189.75p 184.00p 185.75p 130954
14/09/2015 188.50p 189.00p 184.00p 187.00p 45258
11/09/2015 188.00p 189.75p 187.50p 188.00p 19133
10/09/2015 192.00p 192.00p 187.00p 187.00p 52622
09/09/2015 190.00p 195.00p 187.00p 187.50p 61934
08/09/2015 194.00p 194.00p 183.25p 192.50p 53807
07/09/2015 189.50p 193.50p 188.50p 191.00p 82940
04/09/2015 195.50p 195.50p 188.00p 192.75p 35330
03/09/2015 189.50p 196.50p 189.50p 190.00p 37112
02/09/2015 197.50p 197.50p 185.75p 195.00p 41494
01/09/2015 198.50p 198.50p 190.25p 190.25p 33596
28/08/2015 197.50p 197.50p 192.50p 196.00p 304409
27/08/2015 192.00p 195.75p 191.50p 193.00p 73495
26/08/2015 197.50p 197.50p 190.00p 193.25p 127176
25/08/2015 195.00p 196.25p 182.50p 193.00p 321554
24/08/2015 194.50p 198.25p 187.50p 196.50p 202432
21/08/2015 195.00p 197.75p 192.00p 197.00p 187578
20/08/2015 180.00p 200.00p 172.00p 200.00p 330962
19/08/2015 180.50p 185.75p 179.00p 182.25p 88560
18/08/2015 178.25p 183.84p 178.25p 180.00p 144884
17/08/2015 182.50p 188.25p 180.00p 180.00p 133295
14/08/2015 187.50p 188.00p 182.50p 187.50p 370820

*Close Price adjusted for both dividends and splits