Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Stock Spirit Share Price (STCK)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 284.00on 22-02-2018 at 12:46:34
Change 2.50 0.89%
Buy 284.00
Sell 283.50
Buy / Sell STCK Shares
Last Trade: Buy 278 at 284.00p
Day's Volume: 48,491
Last Close: 281.50p
Open: 280.00p
ISIN: GB00BF5SDZ96
Day's Range 279.50p - 284.00p
52wk Range: 155.50p - 320.00p
Market Capitalisation: £568m
VWAP: 283.186p
Shares in Issue: 200m

Recent Trades History Stock Spirit (STCK)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*278284.00Automatic Execution
12:52:37 - 22-Feb-18
Buy*192284.00Automatic Execution
12:47:45 - 22-Feb-18
Sell*19283.50Automatic Execution
12:47:43 - 22-Feb-18
Buy*208284.00Automatic Execution
12:47:43 - 22-Feb-18
Buy*161284.00Automatic Execution
12:37:42 - 22-Feb-18
Buy*328284.00Automatic Execution
12:37:42 - 22-Feb-18
Buy*298284.00Automatic Execution
12:30:41 - 22-Feb-18
Buy*840284.00Automatic Execution
12:30:41 - 22-Feb-18
Sell*552283.50Automatic Execution
12:30:41 - 22-Feb-18
Sell*1,443283.50Automatic Execution
12:30:41 - 22-Feb-18

Share Price History for Stock Spirit

Time period:
to
Frequency:
Date Open High Low Close Volume
21st Feb 2018 (Wed)284.00287.50281.50281.50152,083
20th Feb 2018 (Tue)289.50289.50283.50284.0069,857
19th Feb 2018 (Mon)288.00289.50282.00286.00165,575
16th Feb 2018 (Fri)290.00298.00288.50290.50224,050
15th Feb 2018 (Thu)283.50301.00280.00295.00903,640
14th Feb 2018 (Wed)283.00287.00277.50283.00271,247
13th Feb 2018 (Tue)282.50282.50274.50275.50178,838
12th Feb 2018 (Mon)284.00284.00272.00272.00209,587
9th Feb 2018 (Fri)277.00282.50275.50276.00155,775
8th Feb 2018 (Thu)290.50290.50282.50284.5088,169
7th Feb 2018 (Wed)275.00293.50275.00290.00275,862
6th Feb 2018 (Tue)294.00294.00279.50279.5043,431
5th Feb 2018 (Mon)291.50296.50291.00294.00217,079
2nd Feb 2018 (Fri)304.00304.00293.00294.00109,300
1st Feb 2018 (Thu)309.00309.00295.00299.00187,650
31st Jan 2018 (Wed)302.00309.00302.00304.00348,967
30th Jan 2018 (Tue)305.00307.50303.00306.00131,525
29th Jan 2018 (Mon)302.00307.00302.00304.00146,184
26th Jan 2018 (Fri)302.00310.00302.00306.00121,509
25th Jan 2018 (Thu)313.00313.00305.00307.50527,974
24th Jan 2018 (Wed)305.00315.50305.00311.00233,906
23rd Jan 2018 (Tue)311.00311.00306.25308.00143,802
22nd Jan 2018 (Mon)320.00320.00307.00307.50368,402

News about Stock Spirit (STCK)

FTSE 100 Latest
Value7,210.58
Change-70.99

Login to your account

Forgot Password?

Not Registered