Stanley Gibbons Group (SGI) Share Price

Retail Sector

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

Date Open High Low Close* Volume
09/09/2011 131.04p 134.00p 131.04p 132.16p 12858
08/09/2011 131.04p 132.09p 131.04p 131.04p 8932
07/09/2011 131.04p 132.09p 129.73p 131.04p 9818
06/09/2011 129.92p 132.09p 129.92p 131.04p 19523
05/09/2011 129.92p 130.44p 129.92p 129.92p 5716
02/09/2011 128.79p 131.30p 125.05p 129.92p 39230
01/09/2011 130.66p 132.32p 128.79p 128.79p 24437
31/08/2011 129.92p 131.30p 129.92p 130.66p 4006
30/08/2011 129.92p 131.04p 128.22p 129.92p 33821
26/08/2011 129.17p 129.92p 127.29p 129.92p 25181
25/08/2011 129.17p 129.77p 126.55p 129.17p 1640
24/08/2011 129.17p 131.27p 129.17p 129.17p 752
23/08/2011 129.92p 131.35p 125.80p 129.17p 8681
22/08/2011 129.92p 131.75p 129.92p 129.92p 9812
19/08/2011 129.92p 131.60p 128.79p 129.92p 30863
18/08/2011 130.66p 131.67p 128.79p 130.66p 13665
17/08/2011 130.66p 132.54p 129.92p 130.66p 6904
16/08/2011 130.66p 131.60p 129.92p 130.66p 48734
15/08/2011 130.66p 131.60p 130.10p 130.66p 18265
12/08/2011 128.42p 132.54p 128.42p 130.66p 22202
11/08/2011 134.03p 134.03p 125.92p 128.42p 902603
10/08/2011 128.04p 132.54p 128.04p 131.79p 55284
09/08/2011 131.79p 137.49p 125.05p 128.04p 502070
08/08/2011 131.79p 134.78p 129.62p 131.79p 34415
05/08/2011 131.41p 134.78p 124.30p 131.79p 258578
04/08/2011 130.29p 133.20p 130.29p 131.41p 8110
03/08/2011 131.41p 132.54p 128.49p 130.29p 589316
02/08/2011 131.41p 131.41p 128.36p 131.41p 46102
01/08/2011 129.54p 133.77p 129.24p 131.41p 53580
29/07/2011 129.54p 131.11p 127.83p 129.54p 47802
28/07/2011 135.53p 136.28p 127.44p 129.54p 83635
27/07/2011 134.41p 137.78p 132.62p 135.53p 52574
26/07/2011 134.03p 135.81p 131.79p 134.41p 80833
25/07/2011 133.29p 135.53p 129.54p 134.03p 113850
22/07/2011 133.29p 135.08p 131.11p 133.29p 9869
21/07/2011 133.66p 135.28p 131.86p 133.29p 620388
20/07/2011 133.66p 135.28p 131.38p 133.66p 16175
19/07/2011 132.16p 134.33p 132.16p 133.66p 9943
18/07/2011 134.03p 134.03p 129.54p 132.16p 82600
15/07/2011 134.03p 135.53p 131.04p 134.03p 25985
14/07/2011 133.66p 134.78p 132.16p 134.41p 21305
13/07/2011 133.66p 133.66p 131.72p 133.66p 8128
12/07/2011 133.66p 133.66p 131.86p 133.66p 3239
11/07/2011 132.91p 135.53p 131.04p 133.66p 37261
08/07/2011 135.16p 135.91p 131.04p 132.91p 101323
07/07/2011 136.28p 136.47p 135.16p 135.16p 13317
06/07/2011 136.65p 138.53p 136.09p 136.28p 38159
05/07/2011 138.53p 140.77p 136.80p 137.40p 15116
04/07/2011 137.78p 140.11p 136.17p 138.53p 38025
01/07/2011 137.78p 140.11p 137.78p 137.78p 14423
30/06/2011 137.78p 140.77p 136.56p 137.78p 32308
29/06/2011 137.78p 140.73p 136.02p 137.78p 11324
28/06/2011 137.78p 139.57p 136.02p 137.78p 10453
27/06/2011 138.15p 138.53p 134.78p 137.78p 60672
24/06/2011 138.15p 138.53p 135.53p 138.15p 9103
23/06/2011 139.28p 139.57p 135.53p 138.15p 15564
22/06/2011 143.02p 143.02p 136.28p 139.28p 15829
21/06/2011 144.14p 145.60p 141.90p 143.02p 21427
20/06/2011 149.01p 149.76p 142.10p 144.14p 231795
17/06/2011 149.01p 152.00p 146.01p 149.01p 95772
16/06/2011 150.51p 151.08p 146.01p 149.01p 57891
15/06/2011 150.13p 153.50p 148.93p 150.51p 17006
14/06/2011 147.14p 151.93p 145.27p 150.13p 38571
13/06/2011 146.76p 148.98p 145.86p 147.14p 1010308
10/06/2011 145.27p 148.98p 144.22p 146.76p 34537
09/06/2011 146.01p 147.44p 144.14p 145.27p 5777
08/06/2011 149.76p 149.82p 142.56p 146.01p 174465
07/06/2011 146.01p 151.26p 146.01p 148.64p 421127
06/06/2011 142.64p 146.01p 142.64p 146.01p 24605
03/06/2011 142.64p 145.27p 142.64p 142.64p 42020
02/06/2011 142.64p 145.27p 141.97p 142.64p 41109
01/06/2011 142.64p 145.27p 140.77p 142.64p 13436
31/05/2011 142.64p 144.97p 140.77p 142.64p 12098
27/05/2011 142.27p 144.52p 141.90p 142.64p 24101
26/05/2011 141.15p 144.52p 140.51p 142.27p 45074
25/05/2011 140.77p 146.01p 139.65p 141.15p 64601
24/05/2011 134.41p 141.52p 134.20p 139.28p 59298
23/05/2011 134.41p 137.15p 133.29p 134.41p 63640
20/05/2011 134.41p 136.28p 133.85p 134.41p 934474
19/05/2011 134.41p 135.53p 134.07p 134.41p 30716
18/05/2011 132.54p 136.21p 131.45p 134.41p 63218
17/05/2011 131.04p 136.28p 131.04p 132.54p 26110
16/05/2011 130.29p 132.54p 128.79p 131.04p 22323
13/05/2011 130.29p 132.46p 128.72p 130.29p 24946
12/05/2011 130.29p 132.12p 129.95p 130.29p 7345
11/05/2011 130.29p 132.54p 128.90p 130.29p 11609
10/05/2011 130.29p 131.04p 128.04p 130.29p 22675
09/05/2011 130.66p 131.79p 128.79p 130.29p 2671
06/05/2011 134.03p 134.03p 130.29p 130.66p 68413
05/05/2011 134.03p 134.03p 131.79p 134.03p 11259
04/05/2011 136.65p 137.03p 131.79p 134.03p 92030
03/05/2011 136.65p 138.53p 135.92p 137.03p 113775
28/04/2011 136.65p 139.13p 135.53p 137.03p 162279
27/04/2011 132.91p 138.27p 129.77p 136.28p 256906
26/04/2011 129.54p 131.79p 127.88p 129.54p 35214
21/04/2011 128.79p 131.79p 126.92p 129.54p 101558
20/04/2011 128.79p 131.04p 126.55p 128.79p 57546
19/04/2011 128.79p 128.79p 127.09p 128.79p 41189
18/04/2011 128.79p 131.04p 126.55p 128.79p 446674
15/04/2011 122.05p 131.04p 121.30p 128.79p 226555
14/04/2011 118.31p 121.30p 118.31p 121.30p 39620
13/04/2011 116.06p 119.06p 114.98p 118.31p 157578
12/04/2011 116.06p 117.11p 116.06p 116.06p 850551
11/04/2011 116.06p 117.56p 114.57p 116.06p 273120
08/04/2011 117.19p 117.56p 114.57p 116.06p 49337
07/04/2011 117.56p 117.64p 116.06p 117.19p 54553
06/04/2011 116.44p 118.16p 116.44p 117.56p 29980
05/04/2011 117.56p 119.06p 116.06p 117.56p 372844
04/04/2011 117.56p 119.06p 116.89p 117.56p 81627
01/04/2011 117.56p 119.06p 116.89p 117.56p 24698
31/03/2011 117.56p 119.06p 117.56p 117.56p 131361
30/03/2011 117.56p 118.67p 116.16p 117.56p 98159
29/03/2011 114.94p 121.30p 114.12p 117.56p 1201130
28/03/2011 114.94p 116.06p 112.83p 114.94p 389233
25/03/2011 114.94p 115.87p 113.84p 114.94p 101324
24/03/2011 114.94p 115.50p 113.07p 114.57p 121182
23/03/2011 114.94p 116.83p 114.94p 114.94p 33824
22/03/2011 114.57p 115.69p 113.07p 114.94p 54170
21/03/2011 111.94p 115.31p 111.94p 114.57p 106698
18/03/2011 110.45p 112.32p 110.33p 111.94p 281832
17/03/2011 110.07p 110.45p 108.60p 110.45p 15996
16/03/2011 110.45p 110.45p 108.95p 110.07p 28868
15/03/2011 112.69p 112.69p 108.57p 110.45p 101179
14/03/2011 120.56p 120.56p 113.82p 115.69p 62772
11/03/2011 120.93p 120.93p 118.31p 120.56p 25572
10/03/2011 120.93p 120.93p 118.36p 120.93p 1118
09/03/2011 120.93p 120.93p 118.36p 120.93p 22088
08/03/2011 122.43p 122.80p 118.31p 120.93p 24280
07/03/2011 122.43p 122.43p 119.86p 122.43p 14923
04/03/2011 122.43p 125.05p 119.81p 122.43p 34385
03/03/2011 122.43p 122.43p 119.81p 122.43p 35568
02/03/2011 124.67p 124.45p 121.35p 123.55p 17646
01/03/2011 125.42p 125.16p 124.30p 124.67p 12332
28/02/2011 125.42p 125.42p 124.30p 125.42p 38340
25/02/2011 123.18p 125.42p 125.05p 125.42p 9449
24/02/2011 126.17p 125.80p 125.05p 125.80p 25027
23/02/2011 126.17p 126.17p 125.09p 126.17p 2304
22/02/2011 126.17p 126.17p 126.10p 126.17p 5044
21/02/2011 126.17p 126.17p 125.07p 126.17p 9430
18/02/2011 126.17p 126.17p 125.09p 126.17p 36670
17/02/2011 126.17p 126.17p 126.10p 126.17p 6125
16/02/2011 126.17p 126.55p 125.07p 126.17p 65172
15/02/2011 126.17p 126.37p 125.07p 126.17p 42205
14/02/2011 126.17p 126.17p 125.05p 126.17p 38061
11/02/2011 126.17p 126.33p 125.05p 126.17p 13902
10/02/2011 125.05p 126.17p 125.05p 126.17p 33481
09/02/2011 127.67p 127.67p 124.30p 126.17p 62376
08/02/2011 128.31p 128.31p 125.80p 127.67p 48156
07/02/2011 129.62p 129.80p 127.29p 128.79p 16342
04/02/2011 129.80p 129.92p 129.55p 129.92p 879
03/02/2011 129.83p 130.26p 129.80p 129.92p 17642
02/02/2011 129.84p 130.10p 129.54p 129.92p 57274
01/02/2011 129.92p 129.92p 129.77p 129.92p 17826
31/01/2011 132.16p 132.16p 129.54p 129.92p 18760
28/01/2011 132.91p 134.78p 131.11p 132.91p 39689
27/01/2011 132.16p 132.91p 131.04p 132.91p 17688
26/01/2011 131.79p 132.31p 131.56p 132.16p 23865
25/01/2011 134.41p 134.41p 131.04p 131.79p 14489
24/01/2011 141.90p 141.90p 133.29p 134.41p 75273
21/01/2011 139.65p 143.39p 139.57p 141.90p 124245
20/01/2011 134.78p 142.27p 134.78p 139.65p 40044
19/01/2011 134.41p 137.03p 134.41p 134.78p 103349
18/01/2011 131.41p 137.03p 131.04p 134.41p 166811
17/01/2011 130.61p 133.29p 130.48p 131.41p 93182
14/01/2011 128.48p 129.09p 128.48p 128.79p 27412
13/01/2011 128.79p 129.09p 128.48p 128.79p 8289
12/01/2011 129.17p 129.17p 127.80p 128.79p 8547
11/01/2011 128.04p 128.79p 126.17p 128.42p 69858
10/01/2011 125.05p 125.05p 125.05p 125.05p 0
07/01/2011 124.30p 128.04p 124.30p 125.05p 22042
06/01/2011 123.55p 125.80p 123.30p 124.30p 53132
05/01/2011 123.55p 125.57p 122.80p 123.55p 25040
04/01/2011 123.55p 124.90p 121.30p 123.55p 25357
31/12/2010 123.55p 125.65p 123.55p 123.55p 27
30/12/2010 123.55p 123.55p 122.43p 123.55p 6575
29/12/2010 123.18p 125.80p 123.10p 123.55p 31435
24/12/2010 123.18p 123.18p 122.80p 123.18p 14397
23/12/2010 123.18p 127.11p 122.39p 123.18p 7437
22/12/2010 123.18p 125.80p 122.39p 123.18p 160179
21/12/2010 119.43p 125.05p 119.43p 123.18p 37559
20/12/2010 119.43p 121.27p 118.46p 119.43p 6748
17/12/2010 118.68p 122.05p 118.08p 119.43p 35476
16/12/2010 118.68p 121.30p 118.68p 118.68p 8085
15/12/2010 118.68p 121.30p 118.08p 118.68p 9358
14/12/2010 118.68p 121.30p 117.42p 118.68p 13906
13/12/2010 117.56p 119.81p 117.37p 118.68p 20882
10/12/2010 117.93p 119.36p 117.00p 117.93p 218352
09/12/2010 117.93p 118.31p 116.32p 117.93p 10086
08/12/2010 116.06p 119.43p 116.06p 117.93p 24322
07/12/2010 115.31p 119.21p 115.31p 116.06p 54882
06/12/2010 114.57p 117.71p 113.82p 115.31p 10553
03/12/2010 114.19p 116.06p 112.96p 114.57p 16418
02/12/2010 110.45p 115.69p 110.45p 114.19p 148814
01/12/2010 110.45p 111.64p 109.57p 110.45p 6056
30/11/2010 110.45p 111.64p 110.45p 110.45p 3339
29/11/2010 111.20p 112.02p 110.07p 110.45p 211865
26/11/2010 110.45p 110.63p 110.45p 110.45p 2671
25/11/2010 110.45p 110.63p 109.17p 110.45p 3029
24/11/2010 110.45p 110.78p 110.34p 110.45p 2938
23/11/2010 111.20p 111.20p 109.17p 110.45p 8213

*Close Price adjusted for both dividends and splits