Spirit Airlines Inc (0L8U)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 37.37 | 37.37 | 37.37 | 6260 | 37.37 | DE |
| 4 | 0 | 0 | 37.37 | 37.37 | 37.37 | 8472 | 37.37 | DE |
| 12 | 0 | 0 | 37.37 | 37.37 | 37.37 | 10808 | 37.37 | DE |
| 26 | 0 | 0 | 37.37 | 37.37 | 37.37 | 11833 | 37.37 | DE |
| 52 | 0 | 0 | 37.37 | 37.37 | 37.37 | 27256 | 37.37 | DE |
| 156 | 0 | 0 | 37.37 | 37.37 | 37.37 | 10095 | 37.37 | DE |
| 260 | 0 | 0 | 37.37 | 37.37 | 37.37 | 6418 | 37.37 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728059400 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 671839 |
| 1727973000 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 3015 |
| 1727886600 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 94 |
| 1727800200 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 14970 |
| 1727713800 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 10799 |
| 1727454600 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 2422 |
| 1727368200 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 9755 |
| 1727281800 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 18763 |
| 1727195400 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 42151 |
| 1727109000 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 3663 |
| 1726849800 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 1150 |
| 1726763400 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 2993 |
| 1726677000 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 2025 |
| 1726590600 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 18911 |
| 1726504200 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 13211 |
| 1726245000 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 3145 |
| 1726158600 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 705 |
| 1726072200 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 11789 |
| 1725985800 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 2011 |
| 1725899400 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 1857 |
| 1725640200 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 4738 |
| 1725553800 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 1349 |
| 1725467400 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 11148 |
| 1725381000 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 689 |
| 1725294600 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 0 |
| 1725035400 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 4420 |
| 1724949000 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 1656 |
| 1724862600 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 10091 |
| 1724776200 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 1136 |
| 1724430600 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 1992 |
| 1724344200 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 876 |
| 1724257800 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 1973 |
| 1724171400 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 7883 |
| 1724085000 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 15566 |
| 1723825800 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 40337 |
| 1723739400 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 3099 |
| 1723653000 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 22052 |
| 1723566600 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 3011 |
| 1723480200 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 39734 |
| 1723221000 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 10348 |
| 1723134600 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 4529 |
| 1723048200 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 3890 |
| 1722961800 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 4139 |
| 1722875400 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 6272 |
| 1722616200 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 11832 |
| 1722529800 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 23735 |
| 1722443400 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 9950 |
| 1722357000 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 45574 |
| 1722270600 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 2827 |
| 1722011400 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 5597 |
| 1721925000 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 9740 |
| 1721838600 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 31164 |
| 1721752200 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 9234 |
| 1721665800 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 4609 |
| 1721406600 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 3542 |
| 1721320200 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 58567 |
| 1721233800 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 35342 |
| 1721147400 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 9523 |
| 1721061000 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 2548 |
| 1720801800 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 10578 |
| 1720715400 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 30511 |
| 1720629000 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 7949 |
| 1720542600 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 6411 |
| 1720456200 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 28362 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
