Stanley Gibbons Group (SGI) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/08/2019 2.10p 2.16p 2.05p 2.10p 122421
07/08/2019 2.10p 2.16p 2.10p 2.10p 80000
06/08/2019 2.10p 2.16p 2.10p 2.10p 4621
05/08/2019 2.10p 2.17p 2.05p 2.10p 57446
02/08/2019 2.10p 2.10p 2.05p 2.10p 4283
01/08/2019 2.10p 2.17p 2.04p 2.10p 158823
31/07/2019 2.10p 2.10p 2.10p 2.10p 0
30/07/2019 2.10p 2.18p 2.04p 2.10p 38761
29/07/2019 2.10p 2.19p 2.03p 2.10p 41046
26/07/2019 2.15p 2.15p 2.10p 2.10p 1000000
25/07/2019 2.15p 2.21p 2.10p 2.15p 260524
24/07/2019 2.15p 2.21p 2.10p 2.15p 288827
23/07/2019 2.10p 2.20p 2.02p 2.15p 862819
22/07/2019 2.10p 2.10p 2.02p 2.10p 108200
19/07/2019 2.10p 2.10p 2.00p 2.10p 398301
18/07/2019 2.10p 2.10p 2.10p 2.10p 100000
17/07/2019 2.10p 2.10p 2.10p 2.10p 0
16/07/2019 2.15p 2.15p 2.00p 2.10p 14637
15/07/2019 2.15p 2.18p 2.00p 2.15p 51200
12/07/2019 2.15p 2.15p 2.02p 2.15p 100000
11/07/2019 2.15p 2.19p 2.02p 2.15p 42272
10/07/2019 2.15p 2.19p 2.12p 2.15p 93926
09/07/2019 2.20p 2.30p 2.12p 2.15p 515673
08/07/2019 2.15p 2.22p 2.00p 2.20p 518364
05/07/2019 2.15p 2.15p 2.01p 2.15p 84212
04/07/2019 2.15p 2.20p 2.01p 2.15p 11336
03/07/2019 2.15p 2.15p 2.00p 2.15p 471
02/07/2019 2.15p 2.15p 2.00p 2.15p 3673
01/07/2019 2.15p 2.15p 2.00p 2.15p 583
28/06/2019 2.15p 2.20p 2.00p 2.15p 13247
27/06/2019 2.15p 2.15p 2.00p 2.15p 30083
26/06/2019 2.15p 2.15p 2.00p 2.15p 18910
25/06/2019 2.25p 2.25p 1.87p 2.15p 1364923
24/06/2019 2.25p 2.25p 2.12p 2.25p 27547
21/06/2019 2.25p 2.31p 2.12p 2.25p 96613
20/06/2019 2.25p 2.32p 2.25p 2.25p 345
19/06/2019 2.25p 2.34p 2.13p 2.25p 54172
18/06/2019 2.25p 2.37p 2.15p 2.25p 228351
17/06/2019 2.25p 2.37p 2.15p 2.25p 102715
14/06/2019 2.10p 2.37p 2.03p 2.25p 275728
13/06/2019 2.10p 2.15p 2.00p 2.10p 108594
12/06/2019 2.10p 2.15p 2.03p 2.10p 6929
11/06/2019 2.10p 2.10p 2.03p 2.10p 105904
10/06/2019 2.10p 2.10p 2.00p 2.10p 10303
07/06/2019 2.10p 2.10p 2.10p 2.10p 22252
06/06/2019 2.30p 2.30p 2.00p 2.10p 174195
05/06/2019 2.30p 2.30p 2.10p 2.30p 109982
04/06/2019 2.30p 2.30p 2.10p 2.30p 26325
03/06/2019 2.30p 2.30p 2.20p 2.30p 0
31/05/2019 2.30p 2.30p 2.10p 2.20p 74804
30/05/2019 2.30p 2.30p 2.30p 2.30p 0
29/05/2019 2.30p 2.30p 2.10p 2.30p 144774
28/05/2019 2.30p 2.30p 2.10p 2.30p 516
24/05/2019 2.30p 2.30p 2.10p 2.30p 52231
23/05/2019 2.30p 2.30p 2.10p 2.30p 6123
22/05/2019 2.30p 2.30p 2.10p 2.30p 3688
21/05/2019 2.30p 2.30p 2.10p 2.30p 1405
20/05/2019 2.30p 2.30p 2.10p 2.30p 48100
17/05/2019 2.30p 2.30p 2.10p 2.30p 2079
16/05/2019 2.30p 2.30p 2.10p 2.30p 2720
15/05/2019 2.30p 2.30p 2.10p 2.30p 16060
14/05/2019 2.30p 2.30p 2.22p 2.30p 201370
13/05/2019 2.30p 2.30p 2.13p 2.30p 9792
10/05/2019 2.30p 2.30p 2.10p 2.30p 65660
09/05/2019 2.30p 2.30p 2.10p 2.30p 50000
08/05/2019 2.30p 2.34p 2.13p 2.30p 133610
07/05/2019 2.30p 2.30p 2.30p 2.30p 0
03/05/2019 2.30p 2.30p 2.13p 2.30p 5762
02/05/2019 2.30p 2.30p 2.30p 2.30p 0
01/05/2019 2.30p 2.39p 2.13p 2.30p 579084
30/04/2019 2.30p 2.30p 2.16p 2.30p 2879
29/04/2019 2.30p 2.34p 2.16p 2.30p 33188
26/04/2019 2.30p 2.35p 2.16p 2.30p 125478
25/04/2019 2.30p 2.30p 2.30p 2.30p 0
24/04/2019 2.30p 2.35p 2.16p 2.30p 22338
23/04/2019 2.30p 2.30p 2.13p 2.30p 15000
18/04/2019 2.30p 2.34p 2.30p 2.30p 15000
17/04/2019 2.30p 2.35p 2.13p 2.30p 92907
16/04/2019 2.30p 2.36p 2.13p 2.30p 155738
15/04/2019 2.10p 2.38p 2.08p 2.30p 313885
12/04/2019 2.10p 2.10p 2.08p 2.10p 4500
11/04/2019 2.10p 2.19p 2.08p 2.10p 75592
10/04/2019 2.15p 2.15p 2.08p 2.10p 461140
09/04/2019 2.15p 2.15p 2.08p 2.15p 99220
08/04/2019 2.10p 2.28p 2.05p 2.15p 576478
05/04/2019 2.35p 2.35p 2.10p 2.10p 578639
04/04/2019 2.35p 2.35p 2.20p 2.35p 37636
03/04/2019 2.35p 2.35p 2.20p 2.35p 42423
02/04/2019 2.40p 2.50p 2.25p 2.35p 299373
01/04/2019 2.48p 2.50p 2.30p 2.40p 132800
29/03/2019 2.50p 2.50p 2.33p 2.50p 31070
28/03/2019 2.50p 2.58p 2.33p 2.50p 940
27/03/2019 2.50p 2.63p 2.33p 2.50p 144772
26/03/2019 2.50p 2.50p 2.33p 2.50p 25000
25/03/2019 2.50p 2.65p 2.33p 2.50p 99722
22/03/2019 2.38p 2.50p 2.26p 2.50p 2765700
21/03/2019 2.38p 2.45p 2.38p 2.38p 95247
20/03/2019 2.38p 2.50p 2.25p 2.38p 246007
19/03/2019 2.38p 2.47p 2.27p 2.38p 398250
18/03/2019 2.38p 2.49p 2.25p 2.38p 529978
15/03/2019 2.38p 2.49p 2.25p 2.38p 620427
14/03/2019 2.75p 2.75p 2.30p 2.38p 653505
13/03/2019 2.75p 2.75p 2.55p 2.75p 32416
12/03/2019 2.75p 2.90p 2.55p 2.75p 78218
11/03/2019 2.75p 2.75p 2.55p 2.75p 5578
08/03/2019 2.75p 2.86p 2.50p 2.75p 148625
07/03/2019 2.75p 2.75p 2.56p 2.75p 350805
06/03/2019 2.75p 2.80p 2.56p 2.75p 22574
05/03/2019 2.75p 2.75p 2.75p 2.75p 0
04/03/2019 2.75p 2.80p 2.55p 2.75p 34262
01/03/2019 2.75p 2.75p 2.55p 2.75p 1778
28/02/2019 2.75p 2.75p 2.75p 2.75p 0
27/02/2019 2.75p 2.75p 2.55p 2.75p 29296
26/02/2019 2.75p 2.80p 2.55p 2.75p 197568
25/02/2019 2.75p 2.80p 2.50p 2.75p 431470
22/02/2019 2.88p 2.88p 2.75p 2.75p 14933
21/02/2019 2.75p 2.88p 2.75p 2.88p 280
20/02/2019 2.88p 2.88p 2.50p 2.88p 157599
19/02/2019 2.88p 2.99p 2.77p 2.88p 12100
18/02/2019 2.88p 3.00p 2.75p 2.88p 136000
15/02/2019 2.88p 2.95p 2.77p 2.88p 1201292
14/02/2019 2.88p 2.90p 2.83p 2.88p 326240
13/02/2019 3.00p 3.00p 2.75p 2.88p 376949
12/02/2019 3.00p 3.00p 2.75p 3.00p 639706
11/02/2019 3.00p 3.25p 2.93p 3.00p 145384
08/02/2019 3.00p 3.00p 2.92p 3.00p 686
07/02/2019 3.00p 3.00p 2.91p 3.00p 15114
06/02/2019 3.00p 3.00p 2.91p 3.00p 105000
05/02/2019 3.00p 3.00p 2.93p 3.00p 160
04/02/2019 3.00p 3.25p 2.93p 3.00p 35106
01/02/2019 3.00p 3.18p 2.90p 3.00p 226919
31/01/2019 3.00p 3.20p 2.90p 3.00p 557477
30/01/2019 2.88p 3.11p 2.84p 3.00p 360268
29/01/2019 3.13p 3.13p 2.83p 2.88p 201745
28/01/2019 2.88p 3.25p 2.80p 3.13p 786360
25/01/2019 3.13p 3.20p 2.75p 2.88p 1418487
24/01/2019 3.25p 3.25p 3.00p 3.13p 100000
23/01/2019 3.25p 3.25p 3.00p 3.25p 12219
22/01/2019 3.25p 3.33p 3.00p 3.25p 847583
21/01/2019 3.63p 3.63p 3.00p 3.25p 880565
18/01/2019 3.63p 3.63p 3.50p 3.63p 21244
17/01/2019 3.75p 3.89p 3.55p 3.63p 177848
16/01/2019 3.75p 3.90p 3.75p 3.75p 26109
15/01/2019 3.75p 3.90p 3.75p 3.75p 497
14/01/2019 3.75p 3.95p 3.75p 3.75p 12355
11/01/2019 4.00p 4.00p 3.69p 3.75p 539066
10/01/2019 4.00p 4.00p 4.00p 4.00p 0
09/01/2019 4.00p 4.00p 3.83p 4.00p 14427
08/01/2019 4.00p 4.00p 3.82p 4.00p 55762
07/01/2019 3.88p 4.25p 3.81p 4.00p 244000
04/01/2019 3.88p 3.88p 3.78p 3.88p 121866
03/01/2019 3.88p 3.88p 3.78p 3.88p 2500
02/01/2019 3.88p 3.90p 3.76p 3.88p 168546
31/12/2018 3.88p 3.89p 3.76p 3.88p 48155
28/12/2018 3.75p 3.90p 3.75p 3.88p 18628
27/12/2018 4.00p 4.00p 3.78p 3.88p 129540
24/12/2018 4.00p 4.00p 4.00p 4.00p 0
21/12/2018 3.88p 4.23p 3.76p 4.00p 151222
20/12/2018 3.88p 3.98p 3.80p 3.88p 107834
19/12/2018 3.88p 3.98p 3.88p 3.88p 6123
18/12/2018 4.00p 4.00p 3.85p 3.88p 420050
17/12/2018 4.00p 4.15p 3.85p 4.00p 1398048
14/12/2018 4.00p 4.15p 3.91p 4.00p 129851
13/12/2018 4.00p 4.00p 3.95p 4.00p 12916
12/12/2018 4.00p 4.00p 3.95p 4.00p 115799
11/12/2018 4.00p 4.22p 3.95p 4.00p 64583
10/12/2018 4.00p 4.00p 3.95p 4.00p 170015
07/12/2018 4.00p 4.23p 3.95p 4.00p 64785
06/12/2018 4.00p 4.00p 3.97p 4.00p 250000
05/12/2018 4.00p 4.25p 3.95p 4.00p 291355
04/12/2018 4.00p 4.00p 3.95p 4.00p 17192
03/12/2018 4.00p 4.18p 3.93p 4.00p 273522
30/11/2018 4.00p 4.15p 3.92p 4.00p 52626
29/11/2018 4.00p 4.00p 3.90p 4.00p 9000
28/11/2018 4.00p 4.00p 3.90p 4.00p 401836
27/11/2018 4.00p 4.00p 4.00p 4.00p 34712
26/11/2018 4.00p 4.18p 3.80p 4.00p 222874
23/11/2018 4.00p 4.15p 3.82p 4.00p 8983
22/11/2018 4.00p 4.17p 3.82p 4.00p 29508
21/11/2018 4.00p 4.18p 3.93p 4.00p 523603
20/11/2018 4.25p 4.25p 4.00p 4.00p 179823
19/11/2018 4.25p 4.25p 4.01p 4.25p 77747
16/11/2018 4.25p 4.25p 4.01p 4.25p 87235
15/11/2018 4.25p 4.47p 4.00p 4.25p 139727
14/11/2018 4.00p 4.22p 4.00p 4.00p 13847
13/11/2018 4.00p 4.22p 4.00p 4.00p 80037
12/11/2018 4.00p 4.00p 3.75p 4.00p 82280
09/11/2018 3.75p 4.22p 3.75p 4.00p 157497
08/11/2018 3.75p 4.00p 3.75p 3.75p 170000
07/11/2018 3.75p 4.00p 3.75p 3.75p 67122
06/11/2018 3.75p 4.00p 3.75p 3.75p 110607
05/11/2018 3.75p 3.95p 3.75p 3.75p 72468
02/11/2018 3.75p 3.76p 3.75p 3.75p 36166
01/11/2018 3.75p 4.00p 3.73p 3.75p 429332
31/10/2018 3.75p 3.95p 3.73p 3.75p 500000
30/10/2018 3.75p 3.95p 3.73p 3.75p 225290
29/10/2018 3.75p 3.97p 3.73p 3.75p 6161
26/10/2018 3.75p 3.75p 3.75p 3.75p 0
25/10/2018 3.75p 3.75p 3.68p 3.75p 10000
24/10/2018 3.75p 3.75p 3.53p 3.75p 34474

*Close Price adjusted for both dividends and splits