livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Stock Spirits Group - (STCK) share price history


Stock Spirits Group share priceSTCK share price tradesSTCK Fundamentals watchlistADD to watchlist
Stock Spirits Group - (STCK) share price history
Date Open High Low Close Volume
17/12/2021 9.00 9.31 8.98 9.31 19,805
16/12/2021 9.00 9.12 9.00 9.12 700
15/12/2021 9.00 9.08 9.00 9.00 8,000
14/12/2021 8.80 9.11 8.80 8.99 14,400
13/12/2021 9.00 9.01 8.99 9.00 27,301
10/12/2021 9.20 9.20 8.76 9.14 7,500
09/12/2021 9.02 9.15 9.00 9.08 15,200
08/12/2021 9.10 9.10 9.01 9.09 30,944
07/12/2021 8.82 9.17 8.80 9.10 37,481
06/12/2021 8.92 8.92 8.82 8.91 1,821
03/12/2021 9.02 9.02 8.95 9.02 7,060
02/12/2021 8.92 9.25 8.92 9.07 26,201
01/12/2021 9.13 9.13 8.90 9.02 23,580
30/11/2021 9.26 9.30 9.15 9.20 23,144
29/11/2021 377.00 377.00 376.00 377.00 0
26/11/2021 377.00 377.00 376.00 377.00 14,118,215
25/11/2021 375.50 376.50 375.50 376.00 12,194,029
24/11/2021 376.00 377.00 376.00 377.00 304,732
23/11/2021 377.00 377.00 376.00 376.00 12,634,932
22/11/2021 377.50 377.50 376.00 376.00 450,610
19/11/2021 375.50 376.50 375.50 376.00 340,297
18/11/2021 376.00 376.50 375.50 375.50 509,901
17/11/2021 376.00 376.01 375.50 376.00 868,639
16/11/2021 376.00 376.50 375.02 376.00 11,098,252
15/11/2021 373.00 374.50 373.00 374.00 9,440,278
12/11/2021 373.50 374.01 373.50 373.50 1,009,591
11/11/2021 374.00 374.50 374.00 374.50 57,301
10/11/2021 374.01 374.50 374.00 374.50 1,390,574
09/11/2021 374.00 374.50 373.50 374.00 6,273,757
08/11/2021 374.01 374.50 374.01 374.50 1,334,850

Stock Spirits Group - (STCK) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z