Stanley Gibbons Group (SGI) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/06/2016 13.63p 13.63p 13.00p 13.63p 271408
09/06/2016 13.75p 14.50p 13.50p 13.63p 60361
08/06/2016 13.75p 13.77p 13.56p 13.75p 38090
07/06/2016 13.63p 13.85p 13.55p 13.75p 334313
06/06/2016 13.38p 13.75p 13.38p 13.63p 239909
03/06/2016 13.38p 13.75p 13.05p 13.38p 928698
02/06/2016 14.00p 14.00p 13.75p 13.88p 706274
01/06/2016 14.00p 14.25p 13.78p 14.00p 122379
31/05/2016 14.00p 14.02p 13.77p 14.00p 267111
27/05/2016 14.13p 14.13p 13.75p 14.00p 1058894
26/05/2016 14.13p 14.25p 14.00p 14.13p 231574
25/05/2016 14.75p 14.75p 14.13p 14.13p 553360
24/05/2016 14.62p 14.75p 14.21p 14.75p 12037459
23/05/2016 14.13p 14.34p 14.08p 14.13p 323640
20/05/2016 14.25p 14.37p 14.00p 14.13p 575841
19/05/2016 14.13p 14.38p 14.13p 14.25p 225895
18/05/2016 14.13p 14.30p 14.00p 14.13p 901613
17/05/2016 14.13p 14.25p 14.05p 14.13p 1211203
16/05/2016 14.25p 14.61p 14.13p 14.13p 523599
13/05/2016 14.25p 14.65p 14.25p 14.25p 349811
12/05/2016 15.38p 15.38p 13.75p 14.25p 1379715
11/05/2016 15.38p 15.45p 15.25p 15.38p 578168
10/05/2016 15.38p 15.50p 15.00p 15.38p 396155
09/05/2016 15.38p 15.45p 15.25p 15.38p 708045
06/05/2016 15.38p 15.66p 15.25p 15.38p 1772091
05/05/2016 15.25p 15.50p 15.10p 15.38p 1668702
04/05/2016 17.00p 17.00p 15.25p 15.25p 9565844
03/05/2016 17.25p 17.44p 17.00p 17.13p 363769
29/04/2016 17.63p 17.75p 17.25p 17.25p 1081967
28/04/2016 17.63p 18.20p 17.25p 17.63p 1134649
27/04/2016 18.13p 18.38p 18.00p 18.13p 3145922
26/04/2016 18.13p 18.30p 18.00p 18.13p 1099056
25/04/2016 17.38p 18.88p 17.38p 18.13p 1636995
22/04/2016 16.13p 17.75p 16.02p 17.38p 2387215
21/04/2016 16.13p 16.13p 16.00p 16.13p 213571
20/04/2016 16.25p 16.25p 16.00p 16.13p 527246
19/04/2016 16.00p 16.50p 15.50p 16.25p 938035
18/04/2016 16.13p 16.24p 15.28p 16.00p 714372
15/04/2016 16.25p 16.40p 16.00p 16.13p 343048
14/04/2016 16.25p 16.44p 16.05p 16.13p 1583404
13/04/2016 16.88p 16.88p 16.25p 16.25p 823180
12/04/2016 16.75p 17.50p 16.33p 16.88p 856643
11/04/2016 16.50p 17.00p 16.27p 17.00p 468428
08/04/2016 16.25p 18.00p 16.13p 16.50p 902205
07/04/2016 15.25p 16.50p 15.00p 16.25p 1036408
06/04/2016 15.63p 16.00p 15.05p 15.25p 753044
05/04/2016 15.25p 16.00p 15.00p 15.63p 1563363
04/04/2016 16.50p 16.75p 14.65p 15.75p 1758812
01/04/2016 18.50p 18.70p 15.88p 16.25p 2544903
31/03/2016 15.50p 18.83p 15.50p 18.50p 3020990
30/03/2016 18.25p 18.30p 15.75p 15.75p 1150611
29/03/2016 18.75p 18.98p 17.50p 18.25p 1027000
24/03/2016 18.25p 20.85p 18.25p 18.75p 2498733
23/03/2016 18.38p 18.90p 18.00p 18.25p 949389
22/03/2016 17.87p 18.50p 17.50p 18.38p 1519958
21/03/2016 18.00p 18.42p 17.00p 17.87p 1942664
18/03/2016 15.25p 18.40p 14.50p 18.00p 1609475
17/03/2016 16.88p 17.00p 15.50p 15.50p 789081
16/03/2016 17.50p 17.52p 15.75p 17.13p 1329426
15/03/2016 18.25p 18.25p 14.70p 17.38p 2029887
14/03/2016 24.00p 25.00p 17.50p 18.25p 2236848
11/03/2016 27.89p 27.89p 11.98p 17.22p 5746824
10/03/2016 28.08p 28.08p 26.96p 27.89p 68191
09/03/2016 28.08p 28.23p 27.79p 28.08p 161755
08/03/2016 28.45p 29.58p 27.71p 28.08p 421877
07/03/2016 28.08p 29.95p 27.89p 28.45p 754848
04/03/2016 29.20p 29.95p 27.89p 28.08p 1042540
03/03/2016 31.82p 31.82p 29.58p 30.70p 334365
02/03/2016 30.70p 32.04p 29.95p 31.82p 1277627
01/03/2016 29.58p 30.70p 28.81p 30.70p 1761201
29/02/2016 34.63p 34.63p 28.45p 29.58p 682641
26/02/2016 34.82p 35.19p 34.07p 34.63p 1365353
25/02/2016 32.76p 34.82p 32.67p 34.82p 608501
24/02/2016 32.20p 33.70p 31.58p 32.76p 4336258
23/02/2016 32.95p 34.44p 29.95p 32.20p 8568661
22/02/2016 47.17p 48.48p 46.43p 47.92p 458842
19/02/2016 47.17p 47.81p 46.43p 47.17p 28773
18/02/2016 47.92p 47.92p 46.69p 47.17p 59125
17/02/2016 48.67p 49.79p 47.52p 47.92p 75425
16/02/2016 49.42p 49.42p 48.15p 48.67p 43307
15/02/2016 48.30p 49.42p 47.17p 49.42p 1377036
12/02/2016 48.30p 48.30p 47.92p 48.30p 24299
11/02/2016 48.30p 48.67p 47.92p 48.30p 47408
10/02/2016 50.92p 51.67p 47.92p 49.42p 165119
09/02/2016 52.42p 52.42p 49.42p 50.92p 153279
08/02/2016 53.54p 53.54p 51.67p 52.42p 70508
05/02/2016 53.91p 55.04p 53.16p 53.54p 83981
04/02/2016 53.91p 53.91p 53.20p 53.91p 79909
03/02/2016 54.29p 54.44p 53.16p 53.91p 246517
02/02/2016 54.29p 54.50p 53.91p 54.29p 50171
01/02/2016 54.29p 54.51p 54.18p 54.29p 53184
29/01/2016 54.29p 54.51p 54.10p 54.29p 9615
28/01/2016 54.29p 54.51p 54.03p 54.29p 14694
27/01/2016 54.29p 55.04p 53.91p 54.29p 97775
26/01/2016 53.16p 55.04p 52.71p 54.29p 132636
25/01/2016 56.53p 57.66p 53.54p 54.29p 1316180
22/01/2016 55.79p 58.22p 54.29p 56.91p 535402
21/01/2016 48.67p 56.16p 48.30p 55.79p 335843
20/01/2016 48.30p 48.66p 47.17p 48.30p 62706
19/01/2016 45.21p 49.42p 45.21p 48.67p 263893
18/01/2016 45.30p 45.68p 43.34p 45.21p 215880
15/01/2016 45.68p 45.98p 44.93p 45.30p 432719
14/01/2016 44.55p 46.05p 42.27p 45.68p 2160350
13/01/2016 51.29p 51.29p 43.95p 44.55p 1307160
12/01/2016 51.67p 52.27p 50.92p 51.29p 572599
11/01/2016 53.91p 54.29p 51.67p 51.67p 332511
08/01/2016 58.78p 58.78p 53.91p 53.91p 590838
07/01/2016 61.78p 61.78p 58.14p 58.78p 490617
06/01/2016 61.78p 62.15p 61.78p 61.78p 60862
05/01/2016 63.27p 63.27p 61.67p 61.78p 88806
04/01/2016 64.77p 64.77p 62.15p 63.27p 43677
31/12/2015 64.77p 64.77p 64.41p 64.77p 30844
30/12/2015 64.77p 65.14p 63.65p 64.77p 107227
29/12/2015 64.77p 65.14p 64.02p 64.77p 150514
24/12/2015 64.77p 64.83p 64.40p 64.77p 65327
23/12/2015 64.77p 66.27p 64.40p 64.77p 43781
22/12/2015 64.77p 64.95p 64.43p 64.77p 46786
21/12/2015 64.77p 66.27p 64.43p 64.77p 66599
18/12/2015 64.02p 65.13p 63.74p 64.77p 116986
17/12/2015 63.83p 64.77p 63.27p 64.02p 398017
16/12/2015 64.77p 65.02p 62.90p 63.83p 132065
15/12/2015 67.02p 68.89p 64.40p 64.77p 163895
14/12/2015 65.52p 67.77p 64.06p 67.02p 95699
11/12/2015 66.64p 67.39p 63.72p 65.52p 63972
10/12/2015 68.14p 68.14p 65.89p 66.64p 27341
09/12/2015 68.89p 69.56p 67.39p 68.14p 88165
08/12/2015 69.26p 70.01p 68.17p 68.89p 74727
07/12/2015 69.26p 70.01p 69.05p 69.26p 127261
04/12/2015 69.64p 70.09p 68.51p 69.26p 156831
03/12/2015 70.39p 70.95p 68.90p 69.64p 145975
02/12/2015 71.14p 71.14p 69.71p 70.39p 32157
01/12/2015 73.01p 73.01p 70.05p 71.14p 87923
30/11/2015 75.63p 75.70p 71.70p 73.01p 235698
27/11/2015 77.13p 77.31p 74.95p 75.63p 206480
26/11/2015 77.13p 77.84p 76.38p 77.13p 79981
25/11/2015 79.75p 80.12p 77.13p 77.50p 119479
24/11/2015 75.25p 80.12p 74.13p 79.75p 284363
23/11/2015 73.01p 76.19p 72.63p 75.25p 138988
20/11/2015 71.51p 73.38p 70.39p 73.01p 200578
19/11/2015 68.89p 73.38p 67.77p 71.51p 236106
18/11/2015 66.27p 68.89p 65.89p 67.77p 512585
17/11/2015 67.02p 67.02p 65.14p 66.27p 202895
16/11/2015 74.13p 74.13p 65.14p 66.27p 447380
13/11/2015 70.01p 77.50p 69.64p 73.76p 810162
12/11/2015 81.62p 82.55p 80.31p 81.62p 142460
11/11/2015 81.62p 81.92p 81.24p 81.62p 60372
10/11/2015 82.37p 82.74p 80.57p 81.62p 95882
09/11/2015 84.24p 85.25p 81.24p 82.37p 278416
06/11/2015 84.24p 85.36p 83.12p 84.24p 168608
05/11/2015 84.24p 84.61p 83.12p 84.24p 32910
04/11/2015 82.37p 85.69p 82.37p 84.24p 122823
03/11/2015 79.37p 85.64p 79.33p 82.37p 372977
02/11/2015 79.00p 80.86p 77.87p 78.62p 531086
30/10/2015 79.37p 80.12p 78.62p 79.37p 149365
29/10/2015 79.00p 80.50p 78.17p 79.37p 262077
28/10/2015 79.37p 80.12p 77.87p 79.00p 735683
27/10/2015 80.12p 80.42p 77.54p 79.37p 522847
26/10/2015 80.12p 81.62p 80.12p 80.50p 499076
23/10/2015 81.99p 83.86p 79.75p 80.50p 275830
22/10/2015 85.74p 87.23p 82.37p 82.74p 408511
21/10/2015 81.24p 88.45p 81.24p 85.74p 1024032
20/10/2015 70.39p 82.54p 70.39p 81.62p 5924416
19/10/2015 70.39p 71.10p 70.01p 70.39p 660480
16/10/2015 70.39p 71.14p 70.39p 70.39p 488336
15/10/2015 70.39p 71.38p 70.04p 70.39p 235724
14/10/2015 70.76p 71.36p 69.82p 70.01p 310143
13/10/2015 68.89p 70.99p 68.89p 70.39p 329049
12/10/2015 70.01p 70.31p 67.09p 68.89p 534288
09/10/2015 72.26p 73.38p 69.68p 70.39p 1068860
08/10/2015 73.38p 73.76p 71.14p 72.26p 310933
07/10/2015 77.50p 78.62p 71.79p 73.38p 2095513
06/10/2015 76.75p 81.62p 71.14p 76.75p 2457610
05/10/2015 108.20p 108.20p 104.83p 107.45p 167004
02/10/2015 108.20p 108.57p 106.52p 108.20p 140439
01/10/2015 108.57p 108.95p 106.33p 108.20p 113063
30/09/2015 107.08p 109.14p 105.74p 108.57p 193445
29/09/2015 104.83p 107.84p 101.85p 105.58p 417526
28/09/2015 105.21p 105.83p 103.36p 104.83p 96718
25/09/2015 102.96p 105.21p 102.02p 105.21p 346817
24/09/2015 114.19p 114.86p 101.09p 103.33p 469173
23/09/2015 114.19p 121.87p 113.07p 113.82p 544152
22/09/2015 123.93p 124.15p 114.38p 115.31p 268415
21/09/2015 128.42p 128.42p 123.56p 123.93p 147144
18/09/2015 131.41p 131.79p 126.70p 128.42p 268913
17/09/2015 136.65p 136.65p 131.04p 131.41p 166507
16/09/2015 137.40p 138.48p 135.53p 136.65p 309048
15/09/2015 142.64p 143.02p 134.15p 137.40p 544150
14/09/2015 150.88p 150.88p 142.64p 142.64p 195602
11/09/2015 152.75p 152.75p 150.51p 150.88p 71621
10/09/2015 152.75p 153.13p 152.00p 152.75p 54255
09/09/2015 152.75p 154.10p 152.00p 152.75p 268766
08/09/2015 156.50p 156.50p 151.63p 152.75p 60759
07/09/2015 157.62p 158.74p 156.23p 156.50p 22341
04/09/2015 158.00p 158.37p 157.25p 157.62p 30846
03/09/2015 158.37p 160.95p 157.25p 158.00p 189357
02/09/2015 159.12p 160.20p 157.25p 158.37p 40584
01/09/2015 160.24p 162.11p 158.52p 159.12p 71093
28/08/2015 159.12p 161.44p 156.67p 160.24p 75826
27/08/2015 154.63p 160.95p 154.63p 159.12p 163693
26/08/2015 155.75p 156.12p 154.25p 154.63p 139411

*Close Price adjusted for both dividends and splits