Stanley Gibbons Group (SGI) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Stanley Gibbons Group

Date Open High Low Close* Volume
07/11/2014 194.69p 200.68p 194.69p 197.68p 41602
06/11/2014 195.06p 196.03p 193.19p 194.69p 32142
05/11/2014 195.06p 196.18p 194.16p 195.06p 13765
04/11/2014 195.06p 196.93p 194.16p 195.06p 747875
03/11/2014 198.06p 198.28p 193.19p 195.06p 119900
31/10/2014 199.93p 199.93p 196.18p 198.06p 73044
30/10/2014 202.17p 202.17p 198.43p 199.93p 44239
29/10/2014 201.43p 204.42p 199.93p 202.17p 52710
28/10/2014 200.30p 202.62p 198.43p 201.43p 49862
27/10/2014 198.43p 201.95p 197.40p 200.30p 70789
24/10/2014 186.07p 200.68p 186.07p 197.68p 188223
23/10/2014 182.33p 183.45p 181.32p 183.45p 102293
22/10/2014 183.45p 183.62p 179.71p 182.33p 84189
21/10/2014 185.33p 185.70p 181.21p 183.45p 35122
20/10/2014 190.19p 190.19p 181.96p 184.58p 86526
17/10/2014 190.19p 190.19p 187.20p 190.19p 17570
16/10/2014 191.69p 192.44p 187.20p 190.19p 24899
15/10/2014 191.69p 196.18p 188.70p 191.69p 255401
14/10/2014 206.29p 207.42p 188.70p 190.94p 76472
13/10/2014 209.29p 209.29p 205.92p 207.42p 23686
10/10/2014 211.91p 211.91p 208.16p 209.29p 409600
09/10/2014 211.91p 214.15p 209.66p 211.91p 90707
08/10/2014 211.91p 214.15p 209.66p 211.91p 455079
07/10/2014 211.53p 214.12p 209.66p 211.91p 49441
06/10/2014 211.53p 214.15p 208.16p 211.53p 37602
03/10/2014 210.04p 214.90p 208.16p 211.53p 63433
02/10/2014 207.79p 211.91p 205.92p 210.04p 32845
01/10/2014 207.79p 209.66p 205.92p 207.79p 586440
30/09/2014 207.79p 209.66p 205.92p 207.79p 193656
29/09/2014 209.66p 210.41p 204.42p 207.79p 113539
26/09/2014 209.29p 211.16p 207.79p 209.66p 32884
25/09/2014 209.29p 209.29p 207.79p 209.29p 67809
24/09/2014 208.91p 209.29p 207.74p 209.29p 22741
23/09/2014 208.54p 209.66p 207.42p 208.91p 41763
22/09/2014 207.79p 209.25p 205.92p 208.54p 27002
19/09/2014 206.29p 208.16p 205.79p 207.79p 30203
18/09/2014 205.92p 208.16p 204.05p 206.29p 118504
17/09/2014 207.42p 207.42p 204.79p 205.92p 43198
16/09/2014 206.67p 208.16p 206.29p 207.42p 11020
15/09/2014 207.79p 208.16p 205.92p 206.67p 126847
12/09/2014 209.29p 209.66p 207.42p 207.79p 48490
11/09/2014 210.04p 211.16p 208.91p 210.04p 44812
10/09/2014 208.54p 210.65p 208.16p 210.04p 184250
09/09/2014 210.04p 210.04p 205.92p 208.54p 107791
08/09/2014 212.66p 213.72p 206.67p 210.04p 97612
05/09/2014 213.78p 217.15p 209.66p 212.66p 86470
04/09/2014 217.52p 217.52p 211.16p 213.78p 734898
03/09/2014 218.27p 218.27p 214.15p 217.52p 22027
02/09/2014 219.02p 219.02p 215.65p 218.27p 41043
01/09/2014 220.89p 222.02p 217.15p 219.02p 37848
29/08/2014 220.89p 220.89p 215.65p 220.89p 42933
28/08/2014 221.64p 223.14p 218.65p 220.89p 35848
27/08/2014 222.39p 222.39p 220.14p 221.64p 43417
26/08/2014 223.14p 223.14p 221.64p 222.39p 16425
22/08/2014 223.14p 224.64p 221.64p 223.14p 51877
21/08/2014 223.14p 223.74p 222.05p 223.14p 24749
20/08/2014 226.51p 227.63p 223.14p 223.14p 43819
19/08/2014 226.51p 226.51p 224.64p 226.51p 38614
18/08/2014 226.51p 228.38p 224.64p 226.51p 35171
15/08/2014 219.02p 227.63p 219.02p 226.51p 58966
14/08/2014 217.52p 220.89p 214.15p 219.02p 49592
13/08/2014 217.52p 220.89p 213.41p 217.15p 988958
12/08/2014 217.52p 217.52p 214.23p 217.52p 59981
11/08/2014 217.15p 220.25p 214.15p 217.52p 130658
08/08/2014 219.77p 219.77p 214.15p 214.53p 43851
07/08/2014 222.77p 222.77p 219.40p 221.64p 37313
06/08/2014 225.01p 225.01p 220.89p 222.77p 50443
05/08/2014 222.77p 223.96p 220.89p 223.51p 32439
04/08/2014 232.13p 232.13p 220.89p 222.77p 91101
01/08/2014 235.12p 235.12p 228.38p 232.13p 41487
31/07/2014 234.37p 235.87p 232.13p 235.12p 267696
30/07/2014 235.87p 235.87p 232.13p 234.37p 181349
29/07/2014 235.87p 238.12p 232.13p 235.87p 770936
28/07/2014 237.74p 237.74p 233.62p 235.87p 37014
25/07/2014 237.74p 238.04p 235.87p 237.74p 30967
24/07/2014 237.74p 238.25p 235.50p 237.74p 9187
23/07/2014 238.12p 238.27p 235.12p 237.74p 42531
22/07/2014 237.74p 238.42p 236.62p 238.12p 84676
21/07/2014 237.74p 238.68p 235.87p 237.74p 61257
18/07/2014 237.74p 238.86p 236.24p 237.74p 85272
17/07/2014 238.49p 239.61p 234.75p 237.74p 57012
16/07/2014 238.49p 241.11p 235.87p 238.49p 121418
15/07/2014 239.61p 240.36p 236.99p 238.49p 57869
14/07/2014 237.74p 240.59p 236.53p 239.61p 71231
11/07/2014 239.61p 239.61p 235.87p 236.99p 56221
10/07/2014 242.23p 243.26p 235.87p 239.61p 89344
09/07/2014 243.73p 245.23p 239.05p 242.23p 1597077
08/07/2014 241.49p 246.35p 241.11p 243.73p 842092
07/07/2014 240.36p 243.36p 240.36p 240.74p 76081
04/07/2014 241.49p 242.61p 238.80p 240.36p 66086
03/07/2014 238.86p 242.61p 238.12p 241.49p 111950
02/07/2014 232.50p 241.86p 232.50p 238.86p 333318
01/07/2014 228.01p 235.12p 228.01p 232.50p 130984
30/06/2014 222.77p 231.38p 221.64p 228.01p 200866
27/06/2014 210.79p 221.64p 208.16p 221.64p 993199
26/06/2014 208.54p 211.16p 204.79p 208.16p 50224
25/06/2014 208.16p 209.66p 205.92p 208.16p 42307
24/06/2014 208.54p 209.29p 206.67p 208.16p 52224
23/06/2014 210.41p 211.91p 207.42p 208.54p 86724
20/06/2014 210.41p 211.91p 208.16p 210.41p 109476
19/06/2014 209.29p 212.66p 205.95p 210.41p 151734
18/06/2014 211.16p 211.16p 202.92p 209.29p 602614
17/06/2014 217.15p 217.15p 208.16p 211.16p 93464
16/06/2014 216.78p 217.60p 214.90p 217.15p 46803
13/06/2014 222.02p 224.64p 213.41p 216.78p 91161
12/06/2014 228.01p 228.01p 219.40p 222.02p 74535
11/06/2014 231.00p 231.00p 226.14p 228.01p 61607
10/06/2014 231.75p 231.75p 228.38p 231.00p 27960
09/06/2014 231.75p 232.87p 229.13p 231.75p 41213
06/06/2014 232.13p 232.13p 229.13p 231.75p 40553
05/06/2014 232.13p 235.12p 229.13p 232.13p 89007
04/06/2014 227.63p 235.12p 227.63p 232.13p 92864
03/06/2014 222.77p 232.13p 221.47p 227.63p 208275
02/06/2014 228.38p 230.63p 221.27p 222.77p 105319
30/05/2014 231.38p 232.13p 225.88p 228.38p 88258
29/05/2014 232.13p 233.25p 229.13p 231.38p 61166
28/05/2014 232.13p 233.62p 230.63p 232.13p 43369
27/05/2014 232.13p 232.87p 230.63p 232.13p 89178
23/05/2014 231.75p 233.62p 230.70p 232.13p 52853
22/05/2014 233.25p 233.62p 230.63p 231.75p 112010
21/05/2014 234.37p 235.12p 230.63p 233.25p 142097
20/05/2014 236.62p 237.77p 232.13p 234.75p 133794
19/05/2014 241.11p 241.86p 233.62p 236.62p 72100
16/05/2014 247.48p 247.48p 238.86p 241.86p 45194
15/05/2014 248.22p 248.22p 246.35p 247.48p 33701
14/05/2014 247.85p 249.35p 245.60p 248.22p 40515
13/05/2014 253.47p 256.09p 245.80p 247.10p 52227
12/05/2014 257.58p 258.33p 252.34p 254.59p 110797
09/05/2014 257.58p 260.58p 254.59p 256.84p 95659
08/05/2014 257.96p 259.08p 255.34p 257.58p 39198
07/05/2014 258.33p 260.58p 255.34p 257.96p 79166
06/05/2014 257.21p 260.02p 256.09p 258.33p 65789
02/05/2014 258.33p 259.08p 255.34p 256.84p 167146
01/05/2014 260.95p 261.93p 256.09p 258.33p 47044
30/04/2014 263.57p 264.40p 258.33p 260.95p 341266
29/04/2014 263.95p 265.52p 262.46p 263.57p 144007
28/04/2014 257.58p 265.82p 257.21p 263.95p 453532
25/04/2014 252.72p 259.08p 252.34p 257.58p 242731
24/04/2014 244.11p 253.84p 243.36p 252.34p 510959
23/04/2014 233.25p 244.78p 232.13p 243.36p 526008
22/04/2014 234.00p 234.37p 232.13p 233.25p 112064
17/04/2014 234.00p 234.37p 233.62p 234.00p 52431
16/04/2014 234.00p 234.37p 233.62p 234.00p 36680
15/04/2014 234.75p 234.93p 233.62p 234.00p 98410
14/04/2014 235.12p 235.31p 234.37p 234.75p 88034
11/04/2014 235.12p 235.68p 233.62p 235.12p 57757
10/04/2014 236.99p 238.12p 234.37p 238.12p 150317
09/04/2014 237.74p 238.86p 235.87p 238.12p 92540
08/04/2014 239.61p 239.81p 236.99p 237.74p 118476
07/04/2014 245.98p 245.98p 238.86p 240.36p 187762
04/04/2014 245.98p 247.10p 244.86p 245.98p 46731
03/04/2014 245.98p 253.47p 244.86p 247.85p 24789
02/04/2014 250.85p 251.14p 244.86p 245.60p 61518
01/04/2014 254.59p 254.59p 247.10p 250.85p 249209
31/03/2014 254.59p 255.34p 253.09p 254.59p 38079
28/03/2014 252.34p 256.84p 251.59p 256.84p 113242
27/03/2014 253.84p 254.59p 251.59p 252.72p 74325
26/03/2014 260.58p 260.58p 247.10p 253.84p 142627
25/03/2014 266.20p 266.57p 259.08p 260.58p 50481
24/03/2014 266.20p 268.07p 264.32p 266.20p 30973
21/03/2014 266.20p 266.57p 264.89p 266.20p 16997
20/03/2014 266.94p 267.21p 264.70p 266.20p 2257076
19/03/2014 266.94p 271.06p 265.07p 266.94p 38215
18/03/2014 265.45p 268.40p 264.74p 266.94p 54551
17/03/2014 266.94p 267.99p 264.32p 267.32p 42800
14/03/2014 269.57p 269.57p 264.32p 266.94p 30878
13/03/2014 274.81p 275.56p 266.57p 269.57p 69456
12/03/2014 278.55p 280.05p 273.31p 274.81p 26205
11/03/2014 279.30p 280.05p 277.05p 278.55p 27774
10/03/2014 281.17p 281.55p 277.05p 279.30p 31230
07/03/2014 282.67p 283.57p 279.30p 281.17p 69974
06/03/2014 286.41p 287.84p 279.30p 282.67p 67734
05/03/2014 287.16p 289.78p 285.29p 286.41p 49693
04/03/2014 285.29p 287.54p 284.58p 287.16p 95313
03/03/2014 284.54p 287.54p 283.04p 285.29p 27006
28/02/2014 282.67p 285.77p 282.29p 284.54p 52621
27/02/2014 282.67p 284.54p 281.17p 282.67p 112409
26/02/2014 282.67p 283.79p 281.17p 282.67p 24545
25/02/2014 282.67p 284.17p 281.17p 282.67p 67409
24/02/2014 282.67p 284.54p 282.29p 282.67p 16368
21/02/2014 280.42p 284.54p 280.42p 281.92p 51833
20/02/2014 280.42p 282.29p 280.05p 280.42p 104186
19/02/2014 280.42p 282.29p 280.05p 280.42p 51014
18/02/2014 280.42p 282.29p 280.05p 280.42p 153213
17/02/2014 279.67p 282.29p 279.67p 280.42p 53618
14/02/2014 279.67p 282.29p 279.46p 279.67p 68992
13/02/2014 279.67p 282.29p 279.11p 279.67p 45937
12/02/2014 279.67p 282.00p 277.61p 279.67p 163270
11/02/2014 277.80p 282.00p 276.90p 279.67p 150876
10/02/2014 277.80p 280.80p 276.79p 277.80p 45658
07/02/2014 277.80p 280.80p 276.48p 277.80p 53071
06/02/2014 278.18p 280.80p 275.93p 277.80p 181329
05/02/2014 277.80p 280.80p 276.04p 278.18p 38599
04/02/2014 278.55p 280.80p 276.00p 277.80p 14384
03/02/2014 279.67p 280.80p 277.05p 279.67p 258480
31/01/2014 280.05p 282.29p 277.45p 279.67p 182314
30/01/2014 278.18p 280.80p 275.56p 280.05p 92050
29/01/2014 278.55p 280.80p 277.05p 278.18p 72895
28/01/2014 277.43p 281.55p 277.43p 278.55p 117851
27/01/2014 271.81p 279.67p 269.57p 277.43p 194902

*Close Price adjusted for both dividends and splits