Stanley Gibbons Group (SGI) Share Price

Retail Sector

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

Date Open High Low Close* Volume
09/01/2018 4.00p 4.13p 3.57p 3.75p 337700
08/01/2018 4.00p 4.25p 3.81p 4.00p 47237
05/01/2018 4.00p 4.17p 3.75p 4.00p 441252
04/01/2018 4.00p 4.20p 3.83p 4.00p 693892
03/01/2018 4.00p 4.20p 3.80p 4.00p 263191
02/01/2018 3.88p 4.40p 3.65p 4.00p 1259417
29/12/2017 5.50p 5.57p 3.63p 3.88p 978897
28/12/2017 5.88p 6.00p 5.50p 5.50p 1135215
27/12/2017 4.88p 5.88p 4.88p 5.88p 897362
22/12/2017 5.00p 5.75p 4.77p 4.88p 168232
21/12/2017 5.13p 5.25p 4.60p 5.00p 432735
20/12/2017 4.25p 5.20p 4.01p 5.00p 354877
19/12/2017 4.75p 4.90p 4.00p 4.25p 937909
18/12/2017 4.13p 5.45p 4.13p 4.75p 1444075
15/12/2017 3.00p 4.25p 2.91p 4.13p 2176316
14/12/2017 3.00p 3.20p 2.75p 3.00p 539022
13/12/2017 3.00p 3.24p 2.90p 3.00p 85761
12/12/2017 2.88p 3.24p 2.88p 3.00p 339682
11/12/2017 3.50p 3.50p 2.85p 2.88p 1168724
08/12/2017 3.50p 3.50p 3.00p 3.50p 318576
07/12/2017 3.25p 3.50p 3.00p 3.50p 216809
06/12/2017 3.00p 3.25p 2.75p 3.25p 1304976
05/12/2017 3.13p 3.25p 2.78p 3.00p 877366
04/12/2017 3.38p 3.46p 3.00p 3.25p 2974288
01/12/2017 3.63p 4.00p 3.10p 3.38p 1230987
30/11/2017 4.50p 4.50p 3.52p 3.63p 2593369
29/11/2017 4.50p 5.00p 4.22p 4.50p 187347
28/11/2017 3.75p 5.00p 3.75p 4.50p 1219068
27/11/2017 4.25p 4.38p 3.50p 4.00p 4002107
24/11/2017 5.25p 5.50p 4.13p 4.25p 1965396
23/11/2017 6.13p 6.13p 5.15p 5.50p 1616351
22/11/2017 6.00p 6.50p 6.00p 6.13p 448586
21/11/2017 7.25p 8.45p 6.00p 6.25p 3109924
20/11/2017 7.25p 8.00p 7.00p 7.25p 32497
17/11/2017 7.25p 7.50p 7.00p 7.25p 133731
16/11/2017 7.13p 7.46p 6.75p 7.25p 1104583
15/11/2017 7.00p 7.38p 6.75p 7.00p 257961
14/11/2017 7.00p 7.40p 6.93p 7.00p 52620
13/11/2017 7.00p 7.20p 6.92p 7.00p 185000
10/11/2017 7.00p 7.33p 6.88p 7.00p 92648
09/11/2017 7.00p 7.75p 6.88p 7.00p 77440
08/11/2017 6.88p 7.38p 6.88p 7.00p 184324
07/11/2017 6.25p 7.75p 6.08p 6.88p 338687
06/11/2017 6.25p 6.50p 6.08p 6.25p 81032
03/11/2017 6.25p 7.00p 6.00p 6.25p 1543827
02/11/2017 6.63p 7.00p 6.30p 6.75p 181277
01/11/2017 6.63p 6.75p 6.50p 6.63p 635741
31/10/2017 6.75p 6.95p 6.58p 6.63p 189690
30/10/2017 7.00p 7.00p 6.60p 6.75p 455247
27/10/2017 7.00p 7.75p 6.75p 7.00p 85167
26/10/2017 7.00p 7.25p 6.75p 7.00p 100156
25/10/2017 7.25p 7.30p 6.75p 7.00p 144508
24/10/2017 7.25p 7.30p 6.78p 7.25p 53756
23/10/2017 7.13p 7.75p 6.78p 7.25p 93180
20/10/2017 7.00p 7.31p 6.78p 7.13p 74557
19/10/2017 6.88p 7.75p 6.88p 7.00p 197166
18/10/2017 7.00p 7.13p 6.78p 6.88p 165572
17/10/2017 6.75p 7.20p 6.75p 7.00p 190965
16/10/2017 6.75p 6.98p 6.73p 6.75p 356671
13/10/2017 7.00p 7.00p 6.75p 6.75p 483305
12/10/2017 7.00p 7.00p 6.63p 7.00p 191404
11/10/2017 6.88p 7.00p 6.63p 6.63p 1007737
10/10/2017 7.75p 7.75p 6.88p 6.88p 1554539
09/10/2017 7.88p 7.88p 7.63p 7.75p 643800
06/10/2017 7.88p 8.50p 7.75p 7.88p 385024
05/10/2017 7.88p 7.88p 7.88p 7.88p 190806
04/10/2017 8.13p 8.13p 7.75p 7.88p 1054529
03/10/2017 7.88p 8.13p 7.88p 8.13p 1057797
02/10/2017 8.50p 9.38p 7.75p 7.88p 2067759
29/09/2017 9.75p 9.75p 9.38p 9.38p 309270
28/09/2017 9.00p 10.00p 9.13p 9.75p 232155
27/09/2017 9.50p 9.50p 9.38p 9.38p 526231
26/09/2017 9.75p 9.75p 9.50p 9.50p 280844
25/09/2017 8.50p 9.75p 8.63p 9.75p 2133672
22/09/2017 8.50p 8.63p 8.50p 8.63p 87549
21/09/2017 8.63p 8.63p 8.50p 8.50p 180697
20/09/2017 8.75p 8.75p 8.63p 8.63p 110108
19/09/2017 8.63p 8.75p 8.75p 8.75p 218948
18/09/2017 8.38p 8.88p 8.38p 8.75p 559034
15/09/2017 8.38p 8.38p 8.38p 8.38p 71986
14/09/2017 8.63p 8.63p 8.25p 8.38p 211326
13/09/2017 8.63p 8.63p 8.63p 8.63p 229677
12/09/2017 8.50p 8.63p 8.50p 8.63p 77765
11/09/2017 8.50p 8.50p 8.25p 8.50p 83501
08/09/2017 8.38p 8.38p 8.25p 8.25p 68255
07/09/2017 8.38p 8.38p 8.38p 8.38p 11549
06/09/2017 8.38p 8.38p 8.38p 8.38p 35176
05/09/2017 8.38p 9.00p 8.38p 8.38p 8898
04/09/2017 8.38p 9.00p 8.38p 8.38p 295561
01/09/2017 8.50p 8.50p 8.38p 8.38p 116157
31/08/2017 8.50p 8.50p 8.50p 8.50p 80999
30/08/2017 8.50p 8.50p 8.50p 8.50p 89897
29/08/2017 8.38p 8.50p 8.25p 8.50p 134980
25/08/2017 8.38p 8.38p 8.25p 8.38p 86983
24/08/2017 8.63p 8.75p 8.38p 8.38p 321871
23/08/2017 9.00p 9.00p 8.50p 8.75p 296609
22/08/2017 8.75p 9.00p 8.75p 9.00p 184106
21/08/2017 8.75p 8.88p 8.63p 8.75p 717571
18/08/2017 8.50p 8.63p 8.63p 8.63p 68000
17/08/2017 8.50p 8.63p 8.63p 8.63p 81443
16/08/2017 8.50p 8.88p 8.63p 8.63p 397948
15/08/2017 8.38p 8.88p 8.25p 8.88p 374374
14/08/2017 8.88p 8.75p 8.75p 8.75p 159526
11/08/2017 8.88p 9.00p 8.38p 8.75p 812435
10/08/2017 8.88p 9.00p 9.00p 9.00p 140940
09/08/2017 9.00p 9.13p 8.90p 9.00p 95861
08/08/2017 9.00p 9.13p 9.13p 9.13p 103624
07/08/2017 9.13p 9.13p 9.13p 9.13p 163091
04/08/2017 8.50p 9.63p 8.50p 9.13p 672253
03/08/2017 8.88p 9.50p 8.88p 9.50p 363632
02/08/2017 8.38p 8.88p 8.38p 8.88p 235255
01/08/2017 8.50p 8.50p 8.50p 8.50p 146248
31/07/2017 8.38p 8.50p 8.50p 8.50p 422381
28/07/2017 8.25p 8.50p 8.25p 8.50p 415552
27/07/2017 8.75p 8.75p 8.25p 8.25p 609525
26/07/2017 8.13p 8.75p 8.13p 8.75p 385007
25/07/2017 8.75p 8.75p 8.00p 8.13p 837432
24/07/2017 9.13p 9.13p 8.75p 8.75p 65028
21/07/2017 9.25p 9.25p 9.13p 9.13p 243443
20/07/2017 9.25p 9.25p 9.25p 9.25p 133242
19/07/2017 9.25p 9.38p 9.25p 9.25p 333236
18/07/2017 9.38p 9.38p 9.25p 9.25p 156779
17/07/2017 9.63p 9.63p 9.25p 9.38p 166577
14/07/2017 10.00p 10.00p 9.63p 9.63p 917143
13/07/2017 9.75p 10.13p 9.88p 10.00p 368109
12/07/2017 10.00p 10.13p 9.88p 10.13p 732555
11/07/2017 10.63p 10.63p 9.75p 10.00p 648545
10/07/2017 10.63p 10.63p 10.50p 10.63p 201604
07/07/2017 10.63p 10.50p 10.50p 10.50p 291065
06/07/2017 11.00p 11.00p 10.50p 10.50p 269188
05/07/2017 10.63p 11.00p 11.00p 11.00p 52105
04/07/2017 10.63p 11.00p 11.00p 11.00p 70470
03/07/2017 11.00p 11.00p 11.00p 11.00p 25602
30/06/2017 11.00p 11.13p 11.00p 11.00p 338216
29/06/2017 11.00p 11.00p 11.00p 11.00p 77446
28/06/2017 11.25p 11.38p 11.00p 11.00p 239841
27/06/2017 11.13p 11.38p 11.13p 11.25p 486552
26/06/2017 10.75p 11.13p 10.75p 11.13p 558994
23/06/2017 10.75p 10.75p 10.75p 10.75p 646323
22/06/2017 11.00p 11.00p 10.63p 10.75p 0
21/06/2017 11.75p 11.75p 11.00p 11.00p 0
20/06/2017 11.75p 12.25p 11.75p 11.75p 0
19/06/2017 12.38p 11.88p 11.63p 11.75p 0
16/06/2017 11.38p 11.90p 11.25p 11.88p 383339
15/06/2017 12.13p 12.33p 11.25p 11.38p 333829
14/06/2017 12.00p 12.73p 12.00p 12.13p 650027
13/06/2017 10.75p 12.85p 10.63p 12.00p 3123235
12/06/2017 10.63p 12.35p 10.25p 10.75p 3904173
09/06/2017 11.00p 14.50p 11.00p 13.12p 10123026
08/06/2017 11.25p 11.50p 11.00p 11.13p 179608
07/06/2017 10.75p 11.50p 10.65p 11.25p 214175
06/06/2017 11.75p 11.95p 10.50p 10.75p 399078
05/06/2017 11.63p 12.50p 11.63p 11.75p 623737
02/06/2017 10.88p 12.00p 10.88p 11.63p 721031
01/06/2017 10.88p 11.10p 10.65p 10.88p 117016
31/05/2017 11.75p 11.90p 10.70p 10.88p 948043
30/05/2017 12.50p 12.50p 10.15p 11.38p 1345191
26/05/2017 10.75p 11.35p 10.10p 10.50p 638044
25/05/2017 10.25p 11.50p 10.25p 10.75p 966714
24/05/2017 9.38p 10.92p 9.38p 10.25p 1301272
23/05/2017 9.38p 9.50p 9.25p 9.38p 72698
22/05/2017 9.63p 9.75p 9.00p 9.38p 700630
19/05/2017 9.38p 9.90p 9.29p 9.63p 743685
18/05/2017 9.38p 9.75p 9.00p 9.38p 426249
17/05/2017 8.75p 9.44p 8.75p 9.38p 142704
16/05/2017 8.63p 9.09p 8.51p 8.75p 314807
15/05/2017 8.50p 9.00p 8.34p 8.63p 338758
12/05/2017 8.13p 8.88p 8.07p 8.50p 1584998
11/05/2017 8.63p 8.63p 8.01p 8.25p 1650791
10/05/2017 8.38p 8.85p 8.16p 8.63p 927559
09/05/2017 6.25p 8.59p 6.25p 8.38p 1757275
08/05/2017 9.25p 9.25p 8.50p 8.88p 253517
05/05/2017 8.88p 9.25p 8.79p 9.25p 112117
04/05/2017 9.13p 9.13p 8.75p 8.88p 94279
03/05/2017 9.13p 9.13p 8.77p 9.13p 161754
02/05/2017 9.13p 9.14p 8.50p 9.13p 485174
28/04/2017 9.13p 9.18p 9.00p 9.13p 222850
27/04/2017 9.13p 9.25p 9.00p 9.13p 686210
26/04/2017 9.25p 9.38p 9.00p 9.13p 138569
25/04/2017 9.13p 9.45p 9.05p 9.25p 664935
24/04/2017 9.00p 9.19p 8.77p 9.13p 177075
21/04/2017 9.25p 9.25p 8.15p 9.00p 166920
20/04/2017 9.25p 9.48p 9.00p 9.25p 436410
19/04/2017 9.25p 9.40p 9.02p 9.25p 741651
18/04/2017 9.00p 9.15p 8.63p 8.63p 433014
13/04/2017 9.00p 9.05p 8.75p 9.00p 368420
12/04/2017 9.50p 9.70p 8.75p 9.00p 282656
11/04/2017 9.25p 9.67p 8.75p 9.38p 545518
10/04/2017 8.63p 9.50p 8.55p 9.25p 203698
07/04/2017 8.38p 9.00p 8.38p 8.63p 191872
06/04/2017 8.75p 8.75p 8.35p 8.38p 452639
05/04/2017 8.63p 9.00p 8.26p 8.75p 1146150
04/04/2017 8.38p 8.90p 8.00p 8.63p 607973
03/04/2017 8.75p 8.90p 8.35p 8.38p 556522
31/03/2017 8.75p 8.98p 8.65p 8.75p 196910
30/03/2017 8.75p 8.98p 8.50p 8.75p 283694
29/03/2017 8.88p 9.00p 8.65p 8.75p 239386
28/03/2017 8.88p 9.19p 8.50p 8.88p 497472
27/03/2017 8.75p 9.00p 8.75p 8.88p 73491
24/03/2017 8.88p 9.00p 8.75p 8.75p 66506

*Close Price adjusted for both dividends and splits