Stanley Gibbons Group (SGI) Share Price

Retail Sector

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

Date Open High Low Close* Volume
11/04/2013 200.68p 201.80p 198.43p 200.68p 138201
10/04/2013 200.30p 201.61p 197.68p 200.68p 104210
09/04/2013 200.30p 200.30p 197.68p 200.30p 71566
08/04/2013 200.30p 200.30p 197.68p 200.30p 19652
05/04/2013 200.30p 200.68p 197.68p 200.30p 135391
04/04/2013 201.05p 202.92p 197.68p 200.30p 381652
03/04/2013 202.17p 203.52p 198.43p 201.05p 49687
02/04/2013 202.55p 205.17p 201.40p 202.92p 114683
28/03/2013 201.43p 205.17p 201.13p 202.55p 118098
27/03/2013 200.30p 203.67p 200.11p 201.43p 38605
26/03/2013 201.05p 202.17p 199.37p 200.30p 153028
25/03/2013 207.04p 209.66p 199.39p 201.05p 59155
22/03/2013 208.54p 209.66p 204.47p 207.04p 43335
21/03/2013 212.28p 212.28p 208.39p 209.66p 41146
20/03/2013 208.16p 214.90p 208.16p 212.28p 71189
19/03/2013 200.30p 211.53p 199.25p 208.16p 55833
18/03/2013 199.55p 200.68p 198.90p 199.55p 40022
15/03/2013 200.30p 201.57p 198.79p 199.55p 43286
14/03/2013 200.30p 202.17p 198.88p 200.30p 50111
13/03/2013 200.30p 202.17p 198.84p 200.30p 29350
12/03/2013 198.80p 199.93p 197.86p 199.18p 49365
11/03/2013 200.30p 200.30p 196.94p 198.80p 46821
08/03/2013 200.68p 201.43p 198.43p 200.30p 14449
07/03/2013 200.30p 201.43p 198.58p 200.68p 22126
06/03/2013 201.05p 201.43p 197.87p 200.30p 28674
05/03/2013 198.80p 202.17p 198.43p 201.05p 29004
04/03/2013 200.30p 200.30p 194.69p 198.80p 23770
01/03/2013 200.30p 200.68p 198.43p 200.30p 21957
28/02/2013 206.67p 207.42p 199.93p 200.30p 38541
27/02/2013 211.16p 211.91p 206.67p 207.42p 62024
26/02/2013 215.65p 216.36p 209.71p 211.16p 38549
25/02/2013 215.65p 216.70p 215.17p 215.65p 48255
22/02/2013 216.40p 217.75p 215.17p 215.65p 11886
21/02/2013 216.40p 218.20p 214.15p 216.40p 51575
20/02/2013 216.40p 218.65p 215.65p 216.40p 26654
19/02/2013 213.78p 217.15p 213.78p 215.65p 32316
18/02/2013 213.41p 214.90p 213.24p 213.78p 40495
15/02/2013 212.66p 213.41p 212.54p 213.41p 34124
14/02/2013 212.66p 213.41p 212.42p 212.66p 37268
13/02/2013 213.41p 215.65p 211.91p 212.66p 81203
12/02/2013 219.02p 220.89p 212.51p 213.41p 129952
11/02/2013 216.40p 220.89p 216.21p 219.77p 115338
08/02/2013 215.65p 218.77p 214.53p 216.40p 73231
07/02/2013 213.78p 218.65p 212.66p 215.65p 121564
06/02/2013 208.91p 215.65p 208.91p 213.78p 110645
05/02/2013 202.17p 211.91p 199.18p 208.91p 26612
04/02/2013 202.17p 205.17p 199.18p 202.17p 37780
01/02/2013 198.43p 205.26p 198.43p 202.17p 54183
31/01/2013 198.43p 200.68p 198.43p 198.43p 11477
30/01/2013 199.93p 203.67p 198.43p 198.43p 105415
29/01/2013 195.43p 202.17p 195.43p 199.93p 1213437
28/01/2013 195.06p 198.43p 194.64p 195.43p 22496
25/01/2013 187.95p 198.43p 186.87p 195.06p 121859
24/01/2013 183.08p 188.70p 183.08p 187.95p 24712
23/01/2013 183.08p 185.44p 182.33p 183.08p 8621
22/01/2013 183.08p 185.33p 181.58p 183.08p 35027
21/01/2013 185.33p 187.20p 182.33p 183.08p 18432
18/01/2013 186.07p 187.20p 183.83p 185.33p 37085
17/01/2013 180.46p 187.20p 180.46p 186.07p 28408
16/01/2013 180.46p 182.71p 178.21p 180.46p 89646
15/01/2013 187.20p 188.21p 178.84p 180.46p 707071
14/01/2013 182.33p 188.70p 180.46p 187.20p 73611
11/01/2013 175.97p 184.58p 175.47p 182.33p 73982
10/01/2013 174.84p 177.28p 173.72p 174.84p 428973
09/01/2013 174.84p 176.63p 174.27p 174.84p 12417
08/01/2013 174.84p 176.63p 174.21p 174.84p 28296
07/01/2013 175.59p 177.46p 174.11p 174.84p 46972
04/01/2013 175.59p 177.46p 175.59p 175.59p 21433
03/01/2013 176.34p 177.16p 174.47p 176.34p 25469
02/01/2013 176.34p 177.16p 175.22p 176.34p 19773
31/12/2012 176.34p 177.16p 175.22p 176.34p 7488
28/12/2012 176.34p 177.16p 175.22p 176.34p 4547
27/12/2012 176.34p 178.14p 176.34p 176.34p 5613
24/12/2012 176.34p 176.34p 174.88p 176.34p 9254
21/12/2012 176.34p 177.93p 175.37p 176.34p 26468
20/12/2012 176.34p 177.80p 175.40p 176.34p 41683
19/12/2012 176.34p 177.24p 175.03p 176.34p 23185
18/12/2012 176.34p 177.24p 175.97p 176.34p 188888
17/12/2012 176.34p 177.73p 176.00p 176.34p 13360
14/12/2012 175.97p 177.55p 175.67p 176.34p 120422
13/12/2012 175.97p 177.15p 175.46p 175.97p 115204
12/12/2012 176.34p 176.90p 175.22p 175.97p 35436
11/12/2012 176.34p 178.21p 175.35p 176.34p 16226
10/12/2012 177.09p 177.46p 175.22p 176.34p 7957
07/12/2012 177.46p 177.72p 175.97p 177.09p 43267
06/12/2012 179.34p 179.80p 177.46p 177.84p 23295
05/12/2012 174.09p 182.71p 174.09p 179.34p 69091
04/12/2012 171.47p 175.97p 171.25p 174.09p 33832
03/12/2012 169.60p 172.22p 168.85p 171.47p 53845
30/11/2012 169.60p 171.54p 168.14p 169.60p 33077
29/11/2012 169.60p 171.54p 166.98p 169.60p 36190
28/11/2012 169.60p 172.22p 168.85p 169.60p 64086
27/11/2012 169.60p 171.70p 167.92p 169.60p 18335
26/11/2012 167.36p 171.47p 167.36p 169.60p 45169
23/11/2012 166.23p 170.72p 164.73p 167.36p 95273
22/11/2012 166.23p 167.32p 164.73p 166.23p 18951
21/11/2012 166.61p 168.33p 165.48p 166.23p 19100
20/11/2012 166.98p 169.23p 166.49p 166.61p 36449
19/11/2012 168.10p 169.23p 164.73p 166.98p 50463
16/11/2012 168.48p 169.04p 167.73p 168.10p 22427
15/11/2012 168.10p 169.98p 167.73p 168.48p 23738
14/11/2012 167.36p 169.98p 166.23p 168.10p 63712
13/11/2012 168.85p 171.32p 167.36p 167.36p 27681
12/11/2012 168.10p 171.40p 166.49p 168.85p 103724
09/11/2012 168.10p 170.83p 168.10p 168.10p 38664
08/11/2012 167.36p 169.23p 167.36p 168.10p 33129
07/11/2012 167.36p 168.48p 167.36p 167.36p 30580
06/11/2012 165.11p 169.98p 165.11p 167.36p 56468
05/11/2012 159.87p 172.15p 157.25p 165.11p 288976
02/11/2012 159.87p 161.14p 157.25p 159.87p 55870
01/11/2012 159.12p 161.33p 158.07p 159.87p 17706
31/10/2012 159.12p 159.83p 150.88p 159.12p 261282
30/10/2012 165.86p 168.11p 163.34p 165.11p 29207
29/10/2012 167.36p 169.60p 165.48p 165.86p 15932
26/10/2012 168.85p 170.72p 166.61p 167.36p 29457
25/10/2012 162.49p 170.72p 161.68p 168.85p 44082
24/10/2012 162.49p 163.54p 161.48p 162.49p 11429
23/10/2012 162.49p 163.72p 160.42p 162.49p 27065
22/10/2012 162.49p 164.73p 161.14p 162.49p 94861
19/10/2012 162.86p 164.73p 160.54p 162.49p 94274
18/10/2012 162.49p 163.24p 161.07p 162.49p 175085
17/10/2012 162.86p 164.06p 161.14p 162.49p 79313
16/10/2012 162.49p 164.36p 161.14p 162.86p 26034
15/10/2012 162.49p 163.61p 160.99p 162.49p 53668
12/10/2012 162.49p 163.24p 161.14p 162.49p 9626
11/10/2012 162.49p 163.24p 161.14p 162.49p 29781
10/10/2012 162.49p 164.65p 162.11p 162.49p 21548
09/10/2012 160.99p 164.73p 160.99p 162.49p 31014
08/10/2012 159.87p 163.24p 159.53p 160.99p 27193
05/10/2012 159.87p 162.49p 158.74p 159.87p 56028
04/10/2012 159.87p 160.92p 157.25p 159.87p 35701
03/10/2012 159.87p 160.92p 159.87p 159.87p 5839
02/10/2012 159.12p 161.07p 158.74p 159.87p 25631
01/10/2012 159.12p 160.99p 158.74p 159.12p 13508
28/09/2012 159.12p 159.83p 159.12p 159.12p 3651
27/09/2012 159.12p 159.83p 158.18p 159.12p 593
26/09/2012 158.37p 159.37p 156.65p 158.37p 34200
25/09/2012 158.37p 159.37p 156.48p 158.37p 30524
24/09/2012 158.74p 159.60p 155.97p 158.37p 10656
21/09/2012 158.74p 158.89p 156.54p 158.74p 26280
20/09/2012 158.74p 160.62p 156.50p 158.74p 54776
19/09/2012 158.37p 160.72p 156.20p 158.74p 64998
18/09/2012 158.37p 160.72p 155.75p 158.37p 49580
17/09/2012 158.37p 160.05p 156.50p 158.37p 19385
14/09/2012 158.37p 160.13p 156.50p 158.37p 33749
13/09/2012 158.37p 159.49p 158.37p 158.37p 3757
12/09/2012 158.37p 160.77p 156.33p 158.37p 132290
11/09/2012 158.37p 160.73p 155.95p 158.37p 16170
10/09/2012 160.62p 161.24p 157.77p 158.37p 132969
07/09/2012 160.62p 161.29p 158.44p 160.62p 35095
06/09/2012 160.99p 163.99p 158.37p 160.62p 95050
05/09/2012 160.99p 160.99p 158.37p 160.99p 2233
04/09/2012 161.74p 162.79p 158.07p 160.99p 11118
03/09/2012 162.86p 164.55p 161.44p 162.86p 12564
31/08/2012 160.99p 164.73p 158.89p 162.86p 29477
30/08/2012 158.37p 164.36p 155.90p 160.99p 78482
29/08/2012 160.24p 161.66p 155.75p 158.37p 65662
28/08/2012 162.11p 162.11p 159.94p 160.24p 37805
24/08/2012 161.74p 163.16p 160.28p 162.11p 13400
23/08/2012 158.00p 163.24p 156.50p 161.74p 67932
22/08/2012 161.36p 161.36p 156.12p 160.24p 35792
21/08/2012 162.11p 163.24p 160.28p 162.11p 11563
20/08/2012 159.87p 163.61p 159.87p 162.11p 134149
17/08/2012 161.74p 162.79p 158.74p 161.36p 70328
16/08/2012 161.74p 162.40p 160.24p 161.74p 16169
15/08/2012 161.36p 162.49p 160.73p 161.74p 41801
14/08/2012 160.62p 162.30p 158.41p 161.36p 40672
13/08/2012 159.87p 162.56p 157.25p 160.62p 140123
10/08/2012 163.61p 166.13p 158.74p 159.87p 92902
09/08/2012 161.36p 164.60p 161.36p 161.36p 19031
08/08/2012 160.62p 163.76p 158.74p 161.36p 18145
07/08/2012 160.24p 163.24p 158.00p 160.24p 40008
06/08/2012 160.24p 162.34p 158.00p 160.24p 39441
03/08/2012 159.49p 162.49p 156.12p 162.49p 95790
02/08/2012 159.49p 162.49p 156.83p 159.87p 17878
01/08/2012 160.62p 161.74p 157.25p 159.49p 40501
31/07/2012 161.74p 163.80p 158.00p 160.62p 73350
30/07/2012 161.74p 164.36p 158.20p 161.74p 10640
27/07/2012 162.49p 163.99p 159.49p 161.74p 25122
26/07/2012 162.49p 164.73p 159.49p 162.49p 22369
25/07/2012 162.49p 165.18p 160.62p 162.49p 11990
24/07/2012 162.49p 165.18p 160.99p 162.49p 5441
23/07/2012 162.49p 165.18p 162.49p 162.49p 74421
20/07/2012 162.49p 165.07p 160.99p 162.49p 129096
19/07/2012 162.49p 165.18p 161.74p 162.49p 266607
18/07/2012 162.49p 165.48p 162.11p 162.49p 61416
17/07/2012 162.49p 165.18p 161.74p 162.49p 5759
16/07/2012 161.36p 165.32p 160.24p 162.49p 137397
13/07/2012 162.49p 164.73p 160.99p 161.36p 198958
12/07/2012 162.49p 163.24p 160.99p 162.49p 25923
11/07/2012 163.24p 164.36p 160.24p 162.49p 197649
10/07/2012 161.74p 164.36p 159.72p 163.24p 49342
09/07/2012 161.74p 162.68p 161.02p 161.74p 32516
06/07/2012 161.74p 161.74p 161.02p 161.74p 5342
05/07/2012 161.74p 162.94p 159.19p 161.74p 151505
04/07/2012 161.74p 162.94p 159.19p 161.74p 52882
03/07/2012 161.74p 163.24p 161.74p 161.74p 25731
02/07/2012 160.99p 163.99p 159.32p 161.74p 10378
29/06/2012 161.74p 164.43p 160.62p 161.74p 4371
28/06/2012 160.99p 163.99p 160.39p 161.74p 9940

*Close Price adjusted for both dividends and splits