Stanley Gibbons Group (SGI) Share Price

Retail Sector

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

Date Open High Low Close* Volume
27/06/2012 161.74p 164.43p 159.32p 161.74p 15194
26/06/2012 161.74p 164.69p 160.24p 161.74p 17303
25/06/2012 161.74p 164.50p 159.23p 161.74p 7260
22/06/2012 161.74p 164.14p 160.24p 161.74p 9027
21/06/2012 162.86p 163.99p 160.24p 162.49p 10719
20/06/2012 162.11p 164.73p 161.03p 162.86p 8745
19/06/2012 160.62p 164.47p 160.62p 162.11p 26591
18/06/2012 157.25p 161.55p 155.22p 160.62p 80973
15/06/2012 157.25p 159.27p 155.00p 157.25p 41261
14/06/2012 157.25p 159.49p 155.00p 157.25p 55345
13/06/2012 158.37p 159.49p 155.75p 157.25p 9021
12/06/2012 158.74p 160.24p 156.57p 158.37p 2067
11/06/2012 158.74p 160.62p 156.50p 158.74p 22002
08/06/2012 159.12p 161.74p 155.83p 158.74p 34032
07/06/2012 160.62p 161.74p 158.14p 159.12p 16154
06/06/2012 160.62p 162.11p 158.78p 160.62p 15075
01/06/2012 160.62p 162.08p 158.78p 160.62p 7743
31/05/2012 160.62p 161.14p 158.78p 160.62p 52323
30/05/2012 160.62p 163.86p 159.57p 160.62p 255881
29/05/2012 160.62p 162.45p 159.57p 160.62p 8292
28/05/2012 161.36p 164.40p 159.49p 160.62p 21947
25/05/2012 161.36p 163.05p 159.38p 161.36p 11470
24/05/2012 161.36p 163.48p 159.32p 161.36p 55178
23/05/2012 161.74p 163.99p 159.90p 161.36p 18068
22/05/2012 155.75p 166.23p 153.88p 161.74p 87159
21/05/2012 153.13p 159.49p 152.23p 155.75p 39168
18/05/2012 154.25p 155.00p 150.05p 153.13p 71930
17/05/2012 163.99p 166.98p 151.26p 154.25p 46309
16/05/2012 166.98p 167.65p 160.87p 163.99p 38331
15/05/2012 166.98p 167.65p 164.73p 166.98p 14753
14/05/2012 166.98p 169.23p 165.11p 166.98p 80208
11/05/2012 167.73p 169.23p 166.64p 166.98p 16366
10/05/2012 167.73p 169.23p 166.38p 167.73p 8914
09/05/2012 170.35p 172.14p 166.98p 167.73p 83209
08/05/2012 170.35p 172.22p 169.90p 170.35p 27184
04/05/2012 170.35p 172.22p 170.35p 170.35p 11727
03/05/2012 170.35p 172.22p 169.75p 170.35p 21654
02/05/2012 171.85p 172.97p 168.48p 170.35p 77538
01/05/2012 171.85p 172.97p 171.11p 171.47p 17007
30/04/2012 171.85p 172.97p 170.72p 171.85p 22946
27/04/2012 171.85p 172.97p 171.31p 171.85p 20329
26/04/2012 172.22p 172.97p 170.72p 171.85p 14704
25/04/2012 172.22p 173.72p 172.07p 172.22p 6595
24/04/2012 172.60p 174.47p 170.72p 172.22p 21568
23/04/2012 176.34p 177.46p 170.72p 172.60p 57140
20/04/2012 175.59p 178.21p 175.22p 176.34p 28566
19/04/2012 172.22p 179.71p 172.22p 175.59p 103021
18/04/2012 164.73p 173.72p 164.73p 171.10p 870719
17/04/2012 164.73p 166.98p 164.73p 164.73p 21695
16/04/2012 164.73p 166.16p 164.73p 164.73p 12467
13/04/2012 164.73p 166.23p 163.24p 164.73p 17025
12/04/2012 164.73p 166.23p 163.24p 164.73p 27674
11/04/2012 164.73p 166.23p 163.99p 164.73p 45922
10/04/2012 166.61p 167.67p 163.80p 164.73p 51352
05/04/2012 167.73p 170.61p 164.36p 166.61p 369929
04/04/2012 165.48p 170.72p 165.48p 167.73p 119488
03/04/2012 161.74p 168.48p 161.20p 166.61p 219180
02/04/2012 156.50p 163.24p 155.75p 161.36p 177818
30/03/2012 154.25p 158.74p 152.23p 156.12p 75234
29/03/2012 154.63p 158.00p 153.88p 154.25p 106163
28/03/2012 155.75p 158.00p 152.63p 155.00p 67873
27/03/2012 155.37p 158.74p 154.03p 155.75p 45250
26/03/2012 155.00p 158.44p 153.61p 155.00p 84712
23/03/2012 154.25p 157.51p 152.38p 155.00p 92466
22/03/2012 153.50p 157.25p 152.15p 154.25p 89273
21/03/2012 150.51p 155.00p 149.43p 152.38p 54842
20/03/2012 147.51p 151.26p 147.51p 149.01p 33217
19/03/2012 146.01p 149.76p 146.01p 147.51p 69067
16/03/2012 146.01p 147.14p 144.61p 146.01p 17817
15/03/2012 146.01p 147.06p 145.68p 146.01p 10000
14/03/2012 146.01p 147.14p 145.68p 146.01p 8719
13/03/2012 146.01p 147.45p 145.64p 146.01p 376489
12/03/2012 146.01p 147.85p 145.64p 146.01p 21328
09/03/2012 146.01p 146.76p 144.52p 146.01p 43657
08/03/2012 147.14p 149.65p 145.34p 147.14p 10441
07/03/2012 147.14p 148.61p 145.30p 147.14p 49418
06/03/2012 147.14p 149.01p 145.30p 147.14p 8734
05/03/2012 147.14p 149.38p 144.52p 147.14p 28570
02/03/2012 146.76p 149.01p 143.77p 147.14p 49230
01/03/2012 146.76p 148.60p 146.76p 146.76p 7666
29/02/2012 146.76p 148.60p 146.01p 146.76p 36314
28/02/2012 146.76p 148.92p 145.64p 146.76p 58028
27/02/2012 146.76p 149.01p 146.01p 146.76p 25628
24/02/2012 143.77p 149.36p 143.77p 146.76p 1055449
23/02/2012 144.52p 145.27p 142.80p 143.77p 26449
22/02/2012 144.52p 146.76p 142.27p 144.52p 34289
21/02/2012 145.64p 146.76p 142.64p 144.52p 37503
20/02/2012 147.14p 148.45p 144.52p 145.64p 122475
17/02/2012 146.39p 149.57p 146.01p 147.51p 153013
16/02/2012 142.27p 147.51p 142.27p 146.39p 83711
15/02/2012 135.16p 143.77p 135.16p 142.27p 172317
14/02/2012 132.91p 142.27p 131.79p 135.16p 167758
13/02/2012 132.91p 134.78p 131.11p 132.91p 62370
10/02/2012 133.66p 134.03p 129.54p 132.91p 131936
09/02/2012 134.41p 134.41p 131.04p 133.66p 49733
08/02/2012 134.41p 135.08p 131.79p 134.41p 18909
07/02/2012 134.41p 135.16p 131.79p 134.41p 17707
06/02/2012 134.41p 135.61p 132.16p 134.41p 32081
03/02/2012 134.41p 135.61p 134.41p 134.41p 9299
02/02/2012 134.41p 137.03p 132.54p 134.41p 35991
01/02/2012 134.41p 135.53p 131.79p 134.41p 37733
31/01/2012 134.41p 137.03p 134.41p 134.41p 25715
30/01/2012 134.41p 135.61p 131.79p 134.41p 63080
27/01/2012 134.41p 137.03p 134.03p 134.41p 16014
26/01/2012 134.41p 135.61p 134.41p 134.41p 43939
25/01/2012 134.41p 136.28p 133.88p 134.41p 16795
24/01/2012 135.91p 136.28p 132.62p 134.41p 42802
23/01/2012 135.91p 137.48p 133.29p 135.91p 66316
20/01/2012 135.91p 137.52p 135.91p 135.91p 25597
19/01/2012 135.91p 137.85p 134.78p 135.91p 45396
18/01/2012 135.16p 137.85p 134.78p 135.91p 129207
17/01/2012 135.53p 137.78p 133.29p 135.16p 154166
16/01/2012 126.17p 138.53p 126.17p 135.16p 137921
13/01/2012 125.80p 128.04p 125.80p 125.80p 36105
12/01/2012 125.42p 128.79p 125.42p 125.42p 33415
11/01/2012 125.42p 127.29p 125.42p 125.42p 43813
10/01/2012 125.42p 127.29p 125.42p 125.42p 7412
09/01/2012 125.42p 127.27p 125.42p 125.42p 6571
06/01/2012 125.42p 127.29p 123.93p 125.42p 17321
05/01/2012 125.42p 127.29p 125.42p 125.42p 3840
04/01/2012 125.42p 127.29p 125.31p 125.42p 18933
03/01/2012 125.05p 127.29p 125.05p 125.42p 15676
30/12/2011 125.42p 126.55p 124.30p 125.05p 0
29/12/2011 125.05p 126.55p 124.30p 125.05p 26085
28/12/2011 123.93p 126.55p 123.93p 125.05p 1669
23/12/2011 123.93p 126.55p 123.93p 123.93p 1373
22/12/2011 123.93p 126.49p 123.63p 123.93p 12371
21/12/2011 123.18p 125.05p 123.18p 123.93p 21105
20/12/2011 123.18p 125.05p 122.20p 123.18p 46113
19/12/2011 123.18p 123.55p 123.18p 123.18p 34025
16/12/2011 123.18p 123.55p 121.79p 123.18p 48574
15/12/2011 123.18p 123.18p 121.79p 123.18p 28623
14/12/2011 122.80p 123.18p 121.14p 123.18p 8659
13/12/2011 122.80p 122.80p 119.81p 122.80p 67600
12/12/2011 123.55p 123.55p 121.30p 123.55p 4354
09/12/2011 124.67p 124.67p 122.05p 123.55p 11062
08/12/2011 124.67p 124.67p 124.07p 124.30p 2404
07/12/2011 124.67p 124.67p 122.05p 124.67p 5029
06/12/2011 123.55p 124.67p 122.05p 124.67p 21288
05/12/2011 124.30p 124.30p 122.05p 123.55p 17810
02/12/2011 124.30p 124.30p 123.60p 124.30p 9227
01/12/2011 124.30p 124.30p 123.55p 124.30p 8476
30/11/2011 124.67p 124.67p 122.05p 124.30p 17093
29/11/2011 124.67p 124.67p 122.21p 124.67p 12113
28/11/2011 125.05p 125.05p 122.05p 124.67p 9927
25/11/2011 125.05p 125.05p 122.80p 125.05p 47124
24/11/2011 125.05p 125.05p 122.85p 125.05p 38007
23/11/2011 125.05p 125.05p 122.80p 125.05p 136389
22/11/2011 125.05p 125.05p 122.80p 125.05p 4997
21/11/2011 125.05p 125.05p 122.80p 125.05p 8291
18/11/2011 125.05p 126.55p 122.97p 125.05p 434804
17/11/2011 125.05p 125.05p 124.28p 125.05p 1688
16/11/2011 125.05p 125.05p 124.30p 125.05p 4022
15/11/2011 125.05p 125.05p 122.80p 125.05p 17479
14/11/2011 125.05p 125.05p 122.80p 125.05p 5155
11/11/2011 125.05p 125.05p 125.05p 125.05p 150
10/11/2011 125.05p 126.55p 122.80p 125.05p 32866
09/11/2011 125.05p 125.05p 122.96p 125.05p 10259
08/11/2011 125.80p 127.29p 122.80p 125.05p 23880
07/11/2011 126.55p 126.55p 124.30p 125.80p 13340
04/11/2011 125.05p 126.55p 125.05p 125.80p 35340
03/11/2011 125.42p 126.55p 122.80p 125.05p 29274
02/11/2011 125.42p 125.95p 125.42p 125.42p 7461
01/11/2011 125.42p 126.55p 125.42p 125.42p 4286
31/10/2011 124.67p 125.98p 124.00p 125.42p 17588
28/10/2011 124.67p 125.61p 122.05p 124.67p 8436
27/10/2011 124.30p 125.76p 121.33p 124.67p 62024
26/10/2011 125.42p 125.42p 121.30p 124.30p 22738
25/10/2011 126.17p 126.17p 123.55p 125.42p 31851
24/10/2011 128.42p 128.42p 123.55p 126.17p 20560
21/10/2011 128.42p 128.42p 125.80p 128.42p 10325
20/10/2011 128.79p 128.98p 125.80p 128.42p 23952
19/10/2011 127.29p 129.02p 127.00p 128.79p 26710
18/10/2011 128.42p 129.02p 126.55p 127.29p 6023
17/10/2011 128.42p 128.42p 125.80p 128.42p 9359
14/10/2011 128.42p 129.24p 125.85p 128.42p 17465
13/10/2011 129.92p 129.92p 125.85p 128.42p 13137
12/10/2011 129.92p 129.92p 127.29p 129.92p 21368
11/10/2011 129.92p 130.96p 129.92p 129.92p 935
10/10/2011 129.92p 131.07p 127.35p 129.92p 11735
07/10/2011 131.79p 131.79p 126.55p 129.92p 236893
06/10/2011 132.54p 133.29p 128.79p 131.79p 60015
05/10/2011 133.29p 133.29p 131.04p 132.54p 23195
04/10/2011 141.15p 141.15p 131.04p 133.29p 90133
03/10/2011 143.02p 143.02p 137.78p 141.15p 37850
30/09/2011 143.02p 144.52p 140.08p 143.02p 7636
29/09/2011 144.14p 144.14p 142.27p 143.02p 15112
28/09/2011 144.14p 144.14p 142.31p 144.14p 8375
27/09/2011 143.02p 144.97p 142.10p 144.14p 109948
26/09/2011 143.02p 146.01p 142.53p 143.02p 217821
23/09/2011 141.15p 146.01p 140.02p 143.02p 287646
22/09/2011 138.15p 144.52p 137.03p 140.40p 344471
21/09/2011 136.65p 140.02p 136.65p 138.15p 205184
20/09/2011 137.03p 139.08p 136.65p 136.65p 7767
19/09/2011 136.28p 137.40p 136.28p 137.03p 2086
16/09/2011 137.03p 137.03p 134.78p 137.03p 36658
15/09/2011 136.28p 137.78p 134.93p 137.03p 8482
14/09/2011 136.28p 138.00p 134.71p 136.28p 10663
13/09/2011 136.28p 137.78p 134.03p 136.28p 208683
12/09/2011 136.28p 137.78p 134.26p 136.28p 207913

*Close Price adjusted for both dividends and splits