Stanley Gibbons Group (SGI) Share Price

Retail Sector

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

Date Open High Low Close* Volume
25/08/2015 156.50p 157.25p 154.55p 155.75p 164017
24/08/2015 165.48p 165.48p 155.75p 156.50p 241337
21/08/2015 173.72p 173.72p 165.11p 166.23p 128819
20/08/2015 177.84p 177.84p 172.22p 173.72p 82242
19/08/2015 177.84p 178.21p 175.97p 177.84p 133295
18/08/2015 179.34p 179.73p 176.01p 177.84p 106721
17/08/2015 179.34p 180.46p 178.21p 179.34p 91813
14/08/2015 179.34p 179.64p 178.21p 179.34p 1079727
13/08/2015 179.71p 181.58p 178.21p 179.34p 35668
12/08/2015 180.46p 181.39p 179.71p 179.71p 22861
11/08/2015 180.46p 181.54p 179.71p 180.46p 10204
10/08/2015 178.96p 181.96p 178.96p 180.46p 58584
07/08/2015 177.09p 180.08p 176.71p 178.96p 62204
06/08/2015 177.09p 179.56p 176.34p 177.09p 119300
05/08/2015 178.96p 179.67p 175.96p 177.09p 61175
04/08/2015 182.71p 182.71p 178.38p 178.96p 43721
03/08/2015 182.71p 183.36p 181.21p 182.71p 27149
31/07/2015 182.71p 183.83p 181.54p 182.71p 32046
30/07/2015 183.45p 183.45p 181.96p 182.71p 27149
29/07/2015 183.45p 184.95p 182.14p 183.45p 60672
28/07/2015 183.83p 184.20p 182.33p 183.45p 19779
27/07/2015 185.33p 187.20p 181.96p 183.83p 54194
24/07/2015 181.58p 187.20p 181.58p 185.33p 159055
23/07/2015 181.58p 183.27p 181.58p 181.58p 64835
22/07/2015 181.58p 183.45p 180.70p 181.58p 29550
21/07/2015 180.83p 182.92p 178.96p 181.58p 88373
20/07/2015 179.71p 181.72p 178.58p 180.83p 37922
17/07/2015 178.96p 180.22p 178.41p 179.71p 30585
16/07/2015 178.96p 179.71p 178.59p 178.96p 86861
15/07/2015 181.58p 181.58p 178.29p 178.96p 61631
14/07/2015 184.58p 185.23p 178.96p 181.58p 107369
13/07/2015 185.33p 185.33p 182.11p 184.58p 85543
10/07/2015 185.70p 186.36p 183.18p 185.33p 133743
09/07/2015 189.44p 189.44p 185.70p 185.70p 30255
08/07/2015 190.19p 190.19p 185.70p 189.44p 83193
07/07/2015 190.19p 191.09p 187.06p 190.19p 2881194
06/07/2015 190.19p 191.69p 189.35p 189.44p 45911
03/07/2015 192.07p 192.07p 189.44p 191.32p 43123
02/07/2015 191.69p 192.31p 190.94p 192.07p 606211
01/07/2015 193.56p 193.56p 190.19p 191.69p 30047
30/06/2015 194.31p 195.19p 192.44p 193.56p 17982
29/06/2015 193.94p 195.19p 191.69p 194.31p 394136
26/06/2015 189.82p 196.18p 188.70p 196.18p 247344
25/06/2015 189.82p 192.44p 186.82p 186.82p 6636
24/06/2015 186.82p 191.86p 186.45p 189.82p 29288
23/06/2015 180.46p 188.70p 180.46p 186.82p 72545
22/06/2015 180.08p 184.20p 178.21p 180.46p 95261
19/06/2015 178.96p 182.71p 177.31p 180.08p 93249
18/06/2015 178.96p 181.21p 177.21p 178.96p 40479
17/06/2015 178.96p 180.46p 176.71p 178.96p 347747
16/06/2015 180.46p 180.46p 176.71p 178.96p 17007
15/06/2015 180.46p 182.71p 176.71p 180.46p 37231
12/06/2015 180.08p 183.45p 177.46p 180.46p 70640
11/06/2015 184.58p 185.14p 178.21p 180.08p 78414
10/06/2015 184.95p 186.76p 182.71p 184.58p 60340
09/06/2015 187.20p 187.20p 183.45p 184.95p 41453
08/06/2015 187.20p 187.95p 185.70p 187.20p 32093
05/06/2015 187.57p 189.03p 185.70p 187.20p 17996
04/06/2015 186.82p 189.44p 185.70p 187.95p 57473
03/06/2015 186.45p 189.44p 186.07p 186.82p 58505
02/06/2015 187.95p 188.70p 184.95p 186.45p 133722
01/06/2015 190.94p 192.81p 184.95p 187.95p 424258
29/05/2015 191.69p 194.69p 187.20p 190.94p 65339
28/05/2015 192.07p 194.03p 189.44p 191.69p 74675
27/05/2015 192.44p 194.69p 190.19p 192.07p 21751
26/05/2015 193.94p 196.18p 191.09p 192.44p 31620
22/05/2015 193.56p 196.18p 190.94p 193.94p 40541
21/05/2015 193.19p 194.44p 191.32p 193.56p 28678
20/05/2015 193.19p 194.00p 191.32p 193.19p 31022
19/05/2015 192.81p 195.06p 191.88p 193.19p 44967
18/05/2015 192.81p 195.14p 191.88p 192.81p 60447
15/05/2015 198.06p 198.06p 192.44p 192.81p 81465
14/05/2015 198.80p 199.93p 196.18p 198.06p 48742
13/05/2015 198.80p 199.93p 196.18p 198.80p 317924
12/05/2015 198.80p 200.68p 198.07p 198.80p 33887
11/05/2015 199.55p 201.05p 198.43p 199.93p 116318
08/05/2015 199.18p 199.93p 198.43p 199.55p 50723
07/05/2015 199.55p 199.89p 198.43p 199.18p 19427
06/05/2015 200.30p 201.10p 197.75p 199.93p 152106
05/05/2015 201.80p 204.42p 198.72p 200.30p 90958
01/05/2015 201.05p 203.84p 199.18p 201.80p 58119
30/04/2015 201.05p 203.03p 200.30p 201.05p 29011
29/04/2015 201.43p 203.07p 199.67p 201.05p 111632
28/04/2015 201.43p 203.07p 199.18p 201.43p 23721
27/04/2015 201.43p 203.67p 201.24p 201.43p 42603
24/04/2015 201.43p 203.67p 201.14p 201.43p 28087
23/04/2015 202.17p 204.42p 200.68p 201.43p 28352
22/04/2015 203.30p 205.92p 199.18p 202.17p 43218
21/04/2015 204.42p 206.67p 202.17p 204.05p 171548
20/04/2015 202.55p 205.92p 201.61p 204.42p 163891
17/04/2015 200.30p 205.17p 199.93p 202.55p 56873
16/04/2015 201.43p 203.58p 199.18p 200.30p 95622
15/04/2015 196.56p 203.67p 196.56p 201.43p 69071
14/04/2015 190.57p 199.18p 190.57p 196.93p 80227
13/04/2015 188.32p 190.94p 187.20p 189.82p 81617
10/04/2015 186.45p 190.18p 185.86p 188.32p 79358
09/04/2015 186.07p 189.44p 184.40p 186.45p 164707
08/04/2015 184.95p 188.70p 182.71p 186.07p 122877
07/04/2015 186.82p 187.57p 181.21p 184.95p 333417
02/04/2015 165.48p 189.09p 160.99p 186.82p 610543
01/04/2015 199.18p 200.68p 196.18p 199.18p 99689
31/03/2015 199.18p 199.18p 196.18p 199.18p 65851
30/03/2015 198.43p 201.31p 196.51p 199.18p 131068
27/03/2015 198.06p 199.18p 196.18p 198.43p 96867
26/03/2015 199.18p 201.43p 196.18p 198.06p 102251
25/03/2015 198.06p 199.90p 196.78p 199.18p 227318
24/03/2015 191.32p 199.18p 190.35p 198.06p 198807
23/03/2015 191.32p 192.21p 190.34p 191.32p 77509
20/03/2015 191.32p 192.25p 189.71p 191.32p 199139
19/03/2015 195.43p 195.43p 189.14p 190.57p 155911
18/03/2015 201.80p 202.17p 193.19p 196.18p 182626
17/03/2015 203.30p 203.67p 199.18p 201.80p 141169
16/03/2015 206.67p 208.16p 202.17p 203.30p 96668
13/03/2015 205.92p 207.42p 203.67p 206.67p 1063848
12/03/2015 206.67p 206.97p 205.29p 205.92p 41619
11/03/2015 206.67p 208.91p 203.67p 206.67p 37038
10/03/2015 206.67p 208.91p 205.17p 206.67p 96996
09/03/2015 208.54p 209.53p 205.17p 206.67p 26086
06/03/2015 209.29p 211.16p 207.42p 208.54p 30627
05/03/2015 207.42p 210.04p 206.52p 209.29p 32563
04/03/2015 208.91p 208.91p 205.92p 207.42p 70671
03/03/2015 210.79p 210.79p 208.16p 208.91p 45111
02/03/2015 210.04p 212.87p 208.91p 210.79p 76229
27/02/2015 211.91p 211.91p 206.85p 210.04p 130650
26/02/2015 213.41p 214.15p 211.16p 211.91p 52390
25/02/2015 214.15p 215.65p 211.61p 213.41p 81284
24/02/2015 215.28p 215.28p 211.91p 214.15p 60875
23/02/2015 215.28p 217.15p 214.34p 215.28p 250298
20/02/2015 215.65p 216.40p 213.78p 215.28p 97441
19/02/2015 214.15p 217.15p 212.57p 215.65p 319088
18/02/2015 214.15p 215.65p 212.66p 214.15p 135096
17/02/2015 214.90p 216.32p 211.16p 214.15p 225301
16/02/2015 216.03p 217.15p 212.69p 214.90p 52063
13/02/2015 216.03p 217.75p 214.90p 216.03p 146629
12/02/2015 214.90p 216.93p 213.56p 216.03p 310853
11/02/2015 215.28p 217.15p 213.41p 214.90p 173236
10/02/2015 215.65p 217.15p 214.15p 215.28p 116875
09/02/2015 214.15p 217.00p 213.41p 215.65p 245780
06/02/2015 210.79p 215.29p 210.79p 213.41p 359132
05/02/2015 213.03p 213.78p 209.66p 210.79p 90662
04/02/2015 220.89p 220.89p 208.16p 213.03p 103079
03/02/2015 222.77p 223.74p 218.65p 220.89p 21915
02/02/2015 225.01p 225.01p 220.89p 223.51p 25879
30/01/2015 225.01p 228.38p 221.64p 225.01p 12432
29/01/2015 225.01p 225.01p 221.64p 225.01p 13243
28/01/2015 225.01p 228.38p 222.39p 225.01p 52888
27/01/2015 225.01p 228.38p 222.14p 225.01p 79652
26/01/2015 225.01p 228.38p 223.14p 225.01p 57328
23/01/2015 225.01p 228.38p 221.64p 225.01p 148869
22/01/2015 223.51p 227.07p 221.64p 225.01p 88731
21/01/2015 225.76p 227.63p 223.51p 223.51p 29453
20/01/2015 225.76p 227.63p 223.51p 225.76p 35257
19/01/2015 225.76p 228.01p 223.72p 225.76p 23096
16/01/2015 229.50p 229.50p 223.72p 225.76p 38060
15/01/2015 231.75p 232.87p 226.14p 229.50p 142412
14/01/2015 230.25p 233.62p 229.38p 231.75p 75313
13/01/2015 223.89p 230.25p 223.14p 230.25p 92259
12/01/2015 225.39p 226.14p 221.64p 223.89p 60894
09/01/2015 221.27p 228.38p 220.89p 225.76p 78505
08/01/2015 216.03p 221.64p 213.41p 220.14p 90197
07/01/2015 214.15p 216.48p 212.10p 216.03p 68775
06/01/2015 211.53p 214.75p 209.66p 214.15p 150448
05/01/2015 214.53p 217.15p 209.66p 212.66p 99671
02/01/2015 214.53p 215.58p 211.91p 214.53p 18207
31/12/2014 214.53p 215.55p 211.91p 214.53p 5334
30/12/2014 221.27p 221.27p 211.91p 214.53p 73549
29/12/2014 221.27p 221.27p 217.90p 221.27p 15210
24/12/2014 221.27p 221.27p 220.93p 221.27p 2885
23/12/2014 221.27p 221.32p 218.65p 221.27p 8957
22/12/2014 221.27p 221.27p 219.25p 221.27p 16736
19/12/2014 221.27p 221.67p 217.15p 221.27p 33625
18/12/2014 220.52p 222.39p 219.25p 221.27p 67632
17/12/2014 220.52p 223.14p 218.27p 220.52p 48057
16/12/2014 222.02p 223.14p 217.15p 220.52p 73317
15/12/2014 226.51p 226.51p 219.40p 222.02p 46110
12/12/2014 233.62p 233.62p 224.64p 226.51p 150110
11/12/2014 233.62p 234.00p 232.13p 233.62p 11704
10/12/2014 233.62p 234.64p 232.13p 233.62p 812010
09/12/2014 235.12p 236.14p 232.13p 233.62p 65189
08/12/2014 232.50p 235.87p 230.82p 234.75p 94323
05/12/2014 234.37p 235.90p 229.13p 232.50p 63192
04/12/2014 234.37p 235.27p 232.13p 234.37p 14498
03/12/2014 233.62p 235.87p 232.13p 234.37p 27038
02/12/2014 234.37p 237.74p 230.72p 232.13p 741352
01/12/2014 237.74p 237.82p 232.87p 234.37p 73608
28/11/2014 238.49p 240.21p 236.62p 237.74p 27495
27/11/2014 238.49p 241.11p 236.62p 238.49p 35270
26/11/2014 235.12p 239.61p 233.62p 239.61p 165329
25/11/2014 236.24p 238.12p 234.25p 235.12p 204067
24/11/2014 226.51p 239.57p 225.95p 236.24p 146585
21/11/2014 225.39p 228.38p 222.39p 226.51p 1012494
20/11/2014 226.51p 228.77p 222.39p 225.39p 123148
19/11/2014 218.27p 228.38p 215.65p 226.51p 197061
18/11/2014 216.40p 218.65p 214.90p 218.27p 73128
17/11/2014 214.53p 218.80p 209.66p 216.40p 185584
14/11/2014 221.64p 224.64p 210.41p 214.53p 947711
13/11/2014 210.79p 219.25p 210.41p 213.78p 515319
12/11/2014 208.91p 213.41p 208.91p 210.79p 31300
11/11/2014 199.55p 209.66p 199.37p 208.91p 943797
10/11/2014 198.43p 200.68p 196.93p 199.55p 275432

*Close Price adjusted for both dividends and splits