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
13/08/2015 188.00p 190.00p 183.50p 188.00p 192810
12/08/2015 190.00p 190.00p 186.00p 186.00p 47692
11/08/2015 190.00p 190.00p 186.75p 186.75p 41614
10/08/2015 188.00p 192.75p 188.00p 188.00p 90041
07/08/2015 189.00p 191.00p 188.00p 188.00p 57441
06/08/2015 196.00p 196.00p 188.75p 190.00p 50802
05/08/2015 195.25p 195.25p 188.75p 190.75p 102157
04/08/2015 195.25p 195.25p 188.75p 191.50p 54098
03/08/2015 192.75p 195.25p 191.44p 195.00p 106742
31/07/2015 190.00p 195.25p 190.00p 195.25p 66432
30/07/2015 192.00p 193.00p 190.50p 191.50p 66005
29/07/2015 190.00p 194.75p 189.00p 191.25p 84082
28/07/2015 185.50p 191.75p 185.50p 186.75p 108944
27/07/2015 186.50p 195.50p 186.50p 190.75p 148186
24/07/2015 197.00p 197.00p 191.50p 191.50p 42955
23/07/2015 195.00p 195.00p 193.50p 193.75p 20711
22/07/2015 197.00p 197.00p 191.25p 193.50p 57881
21/07/2015 195.00p 195.50p 191.50p 191.50p 232741
20/07/2015 196.50p 196.50p 191.50p 194.00p 36383
17/07/2015 195.50p 195.50p 191.50p 195.00p 142467
16/07/2015 196.00p 196.00p 192.75p 193.75p 103452
15/07/2015 195.00p 195.00p 192.25p 194.75p 49587
14/07/2015 192.25p 195.00p 192.25p 194.25p 54860
13/07/2015 193.50p 196.00p 191.75p 194.50p 27798
10/07/2015 195.75p 197.00p 192.75p 195.00p 74367
09/07/2015 194.50p 196.00p 188.50p 195.00p 58887
08/07/2015 192.25p 200.00p 192.25p 195.50p 108911
07/07/2015 198.50p 198.50p 188.00p 195.00p 73806
06/07/2015 192.00p 200.00p 189.75p 194.75p 91167
03/07/2015 192.50p 198.00p 192.50p 195.50p 120906
02/07/2015 191.25p 197.25p 191.25p 195.00p 112506
01/07/2015 191.50p 197.00p 190.00p 191.00p 149829
30/06/2015 192.25p 194.75p 190.75p 193.00p 147950
29/06/2015 192.50p 193.25p 188.25p 190.25p 62416
26/06/2015 191.75p 196.25p 189.00p 190.50p 87386
25/06/2015 197.25p 197.25p 187.00p 191.00p 141659
24/06/2015 197.25p 198.00p 192.25p 195.50p 81102
23/06/2015 191.50p 195.50p 191.50p 194.50p 44525
22/06/2015 197.00p 197.00p 192.25p 194.75p 108830
19/06/2015 198.25p 198.25p 191.25p 192.75p 260696
18/06/2015 197.00p 197.00p 189.75p 196.00p 244469
17/06/2015 195.00p 199.50p 193.00p 195.50p 111129
16/06/2015 196.25p 197.50p 194.25p 195.25p 173452
15/06/2015 196.00p 200.25p 196.00p 197.50p 97362
12/06/2015 201.75p 202.61p 194.00p 196.00p 138305
11/06/2015 194.75p 207.50p 194.75p 206.50p 277844
10/06/2015 198.00p 198.00p 192.75p 196.00p 78407
09/06/2015 200.50p 200.50p 193.75p 195.25p 108780
08/06/2015 196.00p 202.25p 195.25p 196.50p 244207
05/06/2015 200.00p 201.19p 193.50p 197.00p 430743
04/06/2015 199.00p 203.00p 195.50p 198.00p 236510
03/06/2015 199.50p 202.00p 193.25p 198.75p 268583
02/06/2015 201.25p 201.25p 194.50p 197.00p 137010
01/06/2015 205.00p 205.00p 196.50p 198.00p 311870
29/05/2015 200.00p 208.00p 194.75p 208.00p 1262184
28/05/2015 195.25p 199.00p 194.00p 198.00p 993636
27/05/2015 196.75p 201.25p 194.75p 198.75p 555542
26/05/2015 191.25p 201.75p 190.75p 197.00p 521010
22/05/2015 193.75p 195.00p 189.00p 192.00p 428946
21/05/2015 188.50p 194.00p 188.50p 191.25p 356186
20/05/2015 196.00p 196.00p 185.00p 187.25p 202623
19/05/2015 185.50p 197.75p 176.75p 190.50p 765174
18/05/2015 190.50p 190.50p 184.50p 185.00p 265901
15/05/2015 191.50p 192.44p 187.25p 188.00p 259188
14/05/2015 188.00p 193.92p 185.00p 189.25p 202343
13/05/2015 185.50p 194.75p 182.75p 192.50p 167110
12/05/2015 187.00p 194.75p 183.00p 185.00p 143137
11/05/2015 185.75p 195.00p 185.75p 191.50p 315604
08/05/2015 195.00p 197.50p 188.25p 190.00p 1869087
07/05/2015 188.00p 194.75p 188.00p 192.50p 178522
06/05/2015 187.00p 194.25p 184.75p 188.00p 909250
05/05/2015 186.00p 193.50p 178.25p 186.25p 369100
01/05/2015 189.75p 190.25p 187.00p 187.00p 31987
30/04/2015 192.00p 192.00p 185.75p 189.50p 410048
29/04/2015 194.00p 194.00p 187.25p 190.00p 200271
28/04/2015 194.00p 194.00p 188.07p 191.75p 149603
27/04/2015 197.00p 197.00p 191.25p 192.75p 261501
24/04/2015 193.00p 197.18p 192.25p 193.00p 184869
23/04/2015 200.50p 200.50p 194.50p 195.75p 130968
22/04/2015 197.00p 199.00p 193.00p 199.00p 202345
21/04/2015 197.50p 199.75p 196.50p 198.00p 177183
20/04/2015 200.00p 200.00p 196.00p 197.75p 139885
17/04/2015 196.00p 199.00p 193.25p 196.50p 389837
16/04/2015 200.00p 200.00p 194.00p 195.00p 182583
15/04/2015 200.00p 200.00p 195.25p 196.00p 292401
14/04/2015 195.00p 200.00p 193.50p 197.00p 151894
13/04/2015 195.00p 199.00p 194.00p 199.00p 173340
10/04/2015 199.00p 200.00p 196.25p 199.00p 180446
09/04/2015 198.75p 200.00p 197.25p 197.75p 138773
08/04/2015 195.00p 200.00p 195.00p 199.00p 153329
07/04/2015 200.50p 205.25p 196.25p 199.75p 106181
02/04/2015 199.50p 202.00p 193.00p 200.00p 2230030
01/04/2015 203.25p 206.50p 198.50p 200.00p 231681
31/03/2015 211.50p 211.50p 204.50p 206.50p 232238
30/03/2015 212.25p 212.50p 206.50p 210.00p 260828
27/03/2015 216.75p 216.75p 209.00p 211.50p 410302
26/03/2015 214.75p 214.75p 209.38p 212.75p 50359
25/03/2015 220.00p 220.00p 209.50p 211.25p 635430
24/03/2015 221.00p 221.25p 216.25p 216.25p 499486
23/03/2015 225.50p 225.56p 219.00p 219.75p 1152738
20/03/2015 225.00p 228.00p 220.00p 223.75p 360643
19/03/2015 227.25p 229.00p 221.50p 228.75p 249184
18/03/2015 220.75p 230.75p 220.75p 222.00p 483705
17/03/2015 221.00p 227.75p 220.75p 227.00p 314197
16/03/2015 213.00p 220.75p 212.00p 220.00p 173075
13/03/2015 204.00p 219.50p 203.50p 217.50p 454297
12/03/2015 190.75p 209.75p 187.25p 205.00p 1170186
11/03/2015 197.00p 197.00p 185.25p 190.75p 507303
10/03/2015 200.00p 200.00p 197.00p 198.00p 42906
09/03/2015 201.00p 201.00p 194.91p 198.00p 250748
06/03/2015 206.00p 206.00p 200.25p 200.75p 171975
05/03/2015 202.00p 205.50p 200.00p 202.50p 737740
04/03/2015 202.00p 203.50p 198.00p 200.00p 1792786
03/03/2015 196.25p 204.75p 196.25p 202.75p 620388
02/03/2015 200.00p 200.00p 193.25p 196.50p 89398
27/02/2015 197.00p 197.75p 195.00p 197.00p 238304
26/02/2015 197.00p 198.50p 196.00p 196.25p 440117
25/02/2015 197.00p 201.25p 195.31p 196.50p 227175
24/02/2015 192.50p 200.00p 192.50p 196.25p 398293
23/02/2015 193.00p 197.75p 189.50p 197.75p 233580
20/02/2015 197.25p 199.75p 195.00p 198.00p 166584
19/02/2015 198.00p 198.00p 193.25p 197.75p 209786
18/02/2015 198.50p 199.00p 193.00p 194.50p 111813
17/02/2015 195.00p 199.25p 195.00p 198.75p 121583
16/02/2015 199.50p 204.00p 198.50p 198.75p 106605
13/02/2015 195.50p 200.71p 195.50p 200.00p 478564
12/02/2015 198.00p 198.00p 193.50p 197.25p 297241
11/02/2015 198.00p 200.00p 192.00p 195.00p 220275
10/02/2015 200.00p 200.00p 194.25p 198.00p 207166
09/02/2015 199.50p 199.50p 196.00p 197.75p 59330
06/02/2015 200.00p 200.00p 197.50p 198.25p 217726
05/02/2015 204.00p 204.00p 196.00p 198.25p 64068
04/02/2015 200.75p 204.50p 198.25p 200.25p 76324
03/02/2015 202.75p 205.00p 197.50p 200.25p 77124
02/02/2015 197.25p 202.00p 193.44p 202.00p 80334
30/01/2015 194.25p 204.25p 193.75p 197.75p 248193
29/01/2015 209.00p 209.00p 194.75p 194.75p 112902
28/01/2015 203.50p 210.00p 202.00p 202.00p 116030
27/01/2015 207.75p 210.00p 203.75p 204.00p 41624
26/01/2015 205.00p 210.00p 205.00p 205.50p 136445
23/01/2015 211.00p 211.00p 206.50p 208.75p 115388
22/01/2015 212.00p 212.00p 209.00p 210.25p 189117
21/01/2015 208.00p 215.00p 208.00p 208.00p 216862
20/01/2015 210.00p 217.00p 206.04p 211.00p 292646
19/01/2015 232.25p 232.25p 227.00p 227.00p 85467
16/01/2015 228.00p 235.00p 227.00p 229.50p 91821
15/01/2015 232.00p 232.00p 225.26p 227.25p 242383
14/01/2015 233.00p 233.00p 228.25p 230.50p 41504
13/01/2015 229.50p 234.25p 226.50p 230.25p 237052
12/01/2015 224.00p 230.50p 223.00p 226.75p 51172
09/01/2015 225.50p 232.00p 225.00p 228.25p 185436
08/01/2015 227.75p 233.50p 225.00p 230.00p 166668
07/01/2015 224.00p 227.50p 222.00p 225.00p 157591
06/01/2015 226.75p 229.00p 223.00p 228.50p 145151
05/01/2015 223.25p 228.25p 221.50p 224.50p 739072
02/01/2015 222.75p 226.25p 220.00p 220.75p 166356
31/12/2014 221.25p 221.50p 219.25p 220.00p 232715
30/12/2014 219.00p 220.50p 217.00p 219.50p 393059
29/12/2014 224.00p 227.00p 218.95p 219.00p 341520
24/12/2014 237.80p 237.80p 218.00p 218.00p 2876218
23/12/2014 231.00p 234.00p 227.01p 231.00p 258035
22/12/2014 231.40p 235.00p 231.40p 233.00p 189331
19/12/2014 239.80p 240.00p 232.70p 232.70p 608382
18/12/2014 239.60p 239.70p 234.70p 237.50p 217264
17/12/2014 236.20p 242.80p 236.20p 238.90p 87401
16/12/2014 237.00p 241.60p 237.00p 240.00p 369994
15/12/2014 240.00p 244.20p 238.00p 239.90p 152596
12/12/2014 246.00p 246.00p 236.80p 236.80p 553011
11/12/2014 249.90p 251.30p 240.60p 243.30p 331333
10/12/2014 250.10p 255.10p 246.20p 253.30p 455409
09/12/2014 252.60p 258.20p 250.98p 254.60p 189993
08/12/2014 260.00p 260.00p 254.30p 260.00p 37329
05/12/2014 254.90p 259.70p 252.30p 259.70p 236807
04/12/2014 252.20p 253.90p 246.00p 250.90p 97657
03/12/2014 251.60p 251.60p 245.60p 247.50p 141945
02/12/2014 250.00p 253.60p 245.00p 245.10p 157588
01/12/2014 260.10p 260.10p 247.50p 251.20p 83490
28/11/2014 261.00p 261.00p 250.00p 252.50p 87406
27/11/2014 250.60p 258.20p 250.20p 253.50p 76907
26/11/2014 252.20p 262.50p 252.20p 254.70p 178278
25/11/2014 251.90p 258.90p 249.40p 258.90p 347292
24/11/2014 255.00p 255.00p 247.00p 247.20p 149439
21/11/2014 244.00p 255.00p 244.00p 254.10p 144581
20/11/2014 255.00p 255.00p 244.00p 247.00p 765343
19/11/2014 254.00p 254.00p 246.00p 250.00p 239958
18/11/2014 247.00p 252.30p 245.30p 250.00p 206241
17/11/2014 245.00p 252.03p 245.00p 250.00p 184129
14/11/2014 254.50p 254.50p 243.10p 246.00p 243873
13/11/2014 244.00p 252.50p 244.00p 248.10p 1001358
12/11/2014 238.00p 249.30p 238.00p 248.10p 315338
11/11/2014 246.70p 254.60p 239.00p 243.00p 701257
10/11/2014 247.50p 249.00p 237.30p 245.10p 354547
07/11/2014 226.50p 248.60p 225.38p 247.50p 849824
06/11/2014 235.00p 235.00p 221.00p 225.00p 1571793
05/11/2014 260.00p 275.00p 216.30p 225.00p 3974568
04/11/2014 304.00p 304.50p 300.00p 300.40p 52142
03/11/2014 304.70p 308.00p 300.80p 303.40p 92575
31/10/2014 313.00p 314.90p 300.50p 305.00p 199745
30/10/2014 313.00p 313.00p 310.00p 312.80p 49835
29/10/2014 312.60p 314.00p 310.70p 312.90p 47040

*Close Price adjusted for both dividends and splits