Spirit Pub Company Share Price (SPRT) - Buy SPRT Shares

View your Watch List Add SPRT to your Watch List
Time period:    Moving average:     Compare to: 
Spirit Pub Company (SPRT) share price history chart
Current Price:  
52.00p
on 22-05-2012 at 16:35:23
Change:   0.75p rise 1.46 %
Buy:   52.25p
Sell:   51.75p
   
Buy or Sell
Spirit Pub Company (SPRT, SPRT.L, LON:SPRT) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 12,053 at 52.00p Days Range: 51.06 - 52.00p
Day's Volume: 156,479 52wk Range: 35.25 - 62.75p
Last Close: 52.00p Market Capitalisation:* £ 343.20 m
Open: 52.00p VWAP: 51.71p
ISIN: GB00B5NFV695 Shares in Issue: 660.00 m
Sector:  Travel & Leisure    Listed in:  FTSE All Share, FTSE 250, FTSE Small Cap, FTSE 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy1205352.00p538697061667487Uncrossing Trade16:35:23 - 22/05
Buy21852.00p538697061665341Automated Trade16:28:10 - 22/05
Buy44752.00p538697061664005Automated Trade16:20:31 - 22/05
Sell241651.75p538697061663035Automated Trade16:14:33 - 22/05
Sell250052.00p538697061663019Automated Trade16:14:25 - 22/05
Sell47751.75p538697061663022Automated Trade16:14:26 - 22/05
Time period :  to     Frequency :    
Date Open High Low Close Volume
22 May 2012 (Tue) 52.00 52.00 51.06 52.00 156,479
21 May 2012 (Mon) 52.50 52.94 51.25 51.25 1,188,957
18 May 2012 (Fri) 54.25 54.25 52.50 52.50 2,435,230
17 May 2012 (Thu) 54.75 54.80 54.06 54.50 1,060,013
16 May 2012 (Wed) 55.50 55.62 54.00 54.25 905,925
15 May 2012 (Tue) 55.75 56.00 54.75 55.25 2,499,631
14 May 2012 (Mon) 54.25 57.00 53.80 56.00 2,582,997
11 May 2012 (Fri) 54.25 56.00 54.00 54.50 88,508
10 May 2012 (Thu) 56.25 57.00 54.75 54.75 740,522
9 May 2012 (Wed) 54.00 56.75 54.00 55.50 5,030,116
8 May 2012 (Tue) 58.25 58.50 55.00 55.75 891,988
7 May 2012 (Mon) 58.25 58.74 57.50 58.25 443,236
4 May 2012 (Fri) 58.25 58.74 57.50 58.25 393,236
3 May 2012 (Thu) 59.25 59.25 57.25 58.25 755,552
2 May 2012 (Wed) 56.75 59.75 56.00 59.75 792,276
1 May 2012 (Tue) 56.00 56.74 55.50 56.50 1,589,224
30 Apr 2012 (Mon) 55.50 56.00 55.25 55.50 1,788,514
27 Apr 2012 (Fri) 54.50 56.00 53.75 55.25 902,433
26 Apr 2012 (Thu) 53.25 55.00 53.25 54.50 165,613
25 Apr 2012 (Wed) 53.75 55.50 52.75 53.25 1,571,252
24 Apr 2012 (Tue) 53.75 55.00 53.00 54.00 2,675,156
23 Apr 2012 (Mon) 55.75 56.50 53.75 53.75 3,005,003

FTSE 100 Latest

ValueChange
5,403.2898.80  % rise