Share Name Share Symbol Market Type Share ISIN Share Description
Stock Spirit LSE:STCK London Ordinary Share GB00BF5SDZ96 ORD 10P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +1.00p +0.56% 178.00p 177.75p 178.00p 182.75p 176.75p 182.75p 228,295.00 16:35:08
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Beverages 262.6 31.5 10.0 17.8 356.00

Stock Spirit (STCK) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
09 Dec 2016178+1.00+0.56%176.75182.75228,295
08 Dec 2016177+6.00+3.51%167.25180576,249
07 Dec 2016171+2.00+1.18%168.75172501,887
06 Dec 2016169-0.75-0.44%166.51701,253,907
05 Dec 2016169.75+1.50+0.89%166.25171.5248,165
02 Dec 2016168.25-2.75-1.61%167.5172177,392
01 Dec 2016171+4.25+2.55%166172271,222
30 Nov 2016166.75-2.75-1.62%163.75171430,275
29 Nov 2016169.5+4.50+2.73%167171.75340,526
28 Nov 2016165-4.00-2.37%164.25169138,614
25 Nov 2016169-0.50-0.29%16717033,879
24 Nov 2016169.5-0.50-0.29%163.517084,061
23 Nov 2016170+2.75+1.64%167.25172423,230
22 Nov 2016167.25-0.75-0.45%166168.75121,368
21 Nov 2016168+0.50+0.30%160169261,135
18 Nov 2016167.5+3.00+1.82%160168323,967
17 Nov 2016164.50.000.00%162.5170236,724
16 Nov 2016164.5+5.50+3.46%159.25165146,353
15 Nov 2016159-2.00-1.24%156.25165214,435
14 Nov 2016161+2.00+1.26%158163151,886
11 Nov 2016159-1.25-0.78%157.75162193,810
10 Nov 2016160.25-1.25-0.77%158.5165381,744
Download more Stock Spirit Historical Data

Stock Spirit (STCK) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week172.00182.75166.25171.0550177k1M552k6.003.49%
1 Month160.25182.75156.25168.566234k1M306k17.7511.08%
3 Months172.00182.75146.25158.606334k2M398k6.003.49%
6 Months162.50182.75146.25160.375212k2M277k15.509.54%
1 Year125.00182.75110.50151.007712k2M249k53.0042.40%
3 Years265.00316.7597.75202.63159k12M304k-87.00-32.83%
5 Years235.00316.7597.75210.41589k43M396k-57.00-24.26%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:30 V: D:20161210 06:57:59