Stanley Gibbons Group (SGI) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/11/2010 110.45p 111.57p 109.59p 110.45p 9193
19/11/2010 110.45p 110.45p 110.34p 110.45p 2671
18/11/2010 110.45p 111.38p 110.45p 110.45p 80221
17/11/2010 110.45p 111.57p 109.55p 110.45p 7865
16/11/2010 110.45p 110.45p 110.45p 110.45p 0
15/11/2010 111.20p 112.32p 109.44p 110.45p 18627
12/11/2010 111.20p 112.32p 108.79p 111.20p 18542
11/11/2010 111.20p 112.21p 108.57p 111.20p 10413
10/11/2010 111.20p 111.94p 108.79p 111.20p 11539
09/11/2010 111.94p 112.21p 108.63p 111.20p 8970
08/11/2010 111.94p 113.82p 109.32p 111.94p 84712
05/11/2010 112.32p 113.82p 109.55p 111.94p 10840
04/11/2010 111.20p 113.67p 111.20p 113.44p 32637
03/11/2010 111.20p 111.57p 110.19p 111.20p 503
02/11/2010 111.20p 111.94p 110.07p 111.20p 5624
01/11/2010 111.20p 111.64p 110.15p 111.20p 23812
29/10/2010 110.82p 111.76p 110.82p 111.20p 67104
28/10/2010 110.82p 111.42p 109.44p 110.82p 6384
27/10/2010 111.57p 111.57p 110.45p 110.82p 10001
26/10/2010 111.57p 111.57p 110.52p 111.57p 12448
25/10/2010 111.57p 111.64p 110.82p 111.57p 201634
22/10/2010 111.57p 111.94p 110.52p 111.57p 41130
21/10/2010 112.32p 112.32p 110.82p 111.20p 25082
20/10/2010 112.32p 112.32p 110.97p 112.32p 7826
19/10/2010 115.31p 115.61p 111.22p 112.32p 21601
18/10/2010 115.31p 115.31p 114.98p 115.31p 3105
15/10/2010 115.31p 116.05p 114.86p 115.31p 3861
14/10/2010 116.81p 117.56p 114.86p 115.31p 23446
13/10/2010 116.81p 117.56p 115.91p 116.81p 14195
12/10/2010 114.94p 117.56p 114.28p 116.81p 105240
11/10/2010 116.44p 116.70p 114.27p 114.94p 16326
08/10/2010 116.44p 117.19p 115.76p 116.44p 18547
07/10/2010 116.81p 116.81p 115.31p 116.44p 31814
06/10/2010 116.81p 118.12p 116.81p 116.81p 8
05/10/2010 116.81p 116.81p 115.91p 116.81p 5749
04/10/2010 117.93p 118.12p 116.06p 116.81p 6170
01/10/2010 117.56p 119.06p 116.40p 117.56p 4817
30/09/2010 117.56p 119.81p 115.31p 117.56p 48184
29/09/2010 119.43p 119.81p 116.21p 117.56p 34275
28/09/2010 117.93p 121.30p 117.93p 119.43p 36137
27/09/2010 116.81p 119.02p 116.81p 117.56p 11426
24/09/2010 114.94p 117.56p 113.82p 116.81p 71081
23/09/2010 111.94p 115.31p 111.94p 115.31p 13894
22/09/2010 108.20p 113.63p 108.20p 111.94p 42638
21/09/2010 103.71p 110.07p 102.21p 108.20p 54856
20/09/2010 103.33p 105.58p 101.42p 103.33p 6926
17/09/2010 103.71p 103.71p 101.40p 103.33p 11495
16/09/2010 103.71p 104.79p 103.67p 103.71p 4041
15/09/2010 103.33p 103.71p 103.33p 103.71p 6677
14/09/2010 103.71p 104.46p 103.33p 103.33p 7011
13/09/2010 103.71p 105.54p 103.63p 103.71p 10257
10/09/2010 103.71p 105.13p 103.33p 103.71p 29741
09/09/2010 104.08p 105.58p 102.58p 103.71p 10274
08/09/2010 105.95p 105.95p 103.18p 104.08p 28296
07/09/2010 102.21p 108.57p 102.21p 106.70p 63700
06/09/2010 101.09p 103.33p 100.56p 102.21p 42376
03/09/2010 101.09p 102.43p 100.34p 101.09p 18723
02/09/2010 99.96p 102.51p 98.77p 100.34p 18900
01/09/2010 99.96p 102.51p 99.86p 99.96p 7439
31/08/2010 99.21p 102.58p 98.83p 99.96p 25309
27/08/2010 99.21p 101.09p 99.21p 99.21p 130
26/08/2010 99.59p 101.09p 99.21p 99.59p 32679
25/08/2010 99.21p 101.09p 98.58p 99.21p 35230
24/08/2010 99.21p 101.09p 98.54p 99.21p 10976
23/08/2010 98.47p 101.09p 96.11p 99.21p 45505
20/08/2010 98.47p 99.99p 96.25p 98.47p 14093
19/08/2010 98.47p 99.99p 96.59p 98.47p 38290
18/08/2010 98.47p 98.54p 95.85p 97.72p 26814
17/08/2010 99.21p 100.68p 98.54p 99.21p 12926
16/08/2010 99.21p 99.59p 98.32p 99.21p 15042
13/08/2010 99.21p 99.59p 99.21p 99.21p 23889
12/08/2010 99.96p 99.96p 97.72p 99.21p 22496
11/08/2010 98.84p 101.84p 97.46p 99.96p 13743
10/08/2010 96.22p 101.46p 96.22p 98.84p 28748
09/08/2010 96.22p 98.79p 95.62p 96.22p 55537
06/08/2010 93.60p 98.26p 92.85p 96.22p 82918
05/08/2010 90.23p 92.70p 90.23p 90.23p 3731
04/08/2010 89.86p 92.85p 88.36p 90.23p 38231
03/08/2010 90.23p 90.23p 87.38p 89.86p 30370
02/08/2010 89.48p 90.53p 88.14p 90.23p 22379
30/07/2010 91.73p 91.73p 88.36p 89.48p 23412
29/07/2010 91.73p 92.39p 90.34p 91.73p 1839
28/07/2010 92.10p 92.91p 89.86p 91.73p 10148
27/07/2010 92.10p 93.07p 92.10p 92.10p 12733
26/07/2010 92.10p 93.14p 89.86p 92.10p 16449
23/07/2010 92.10p 93.97p 90.08p 92.10p 57905
22/07/2010 91.73p 92.10p 90.04p 92.10p 10110
21/07/2010 91.73p 92.56p 91.73p 91.73p 48545
20/07/2010 92.10p 92.54p 91.73p 91.73p 4965
19/07/2010 92.10p 93.76p 92.10p 92.10p 14290
16/07/2010 92.10p 93.76p 92.10p 92.10p 4280
15/07/2010 92.10p 93.76p 92.10p 92.10p 377
14/07/2010 92.48p 92.48p 92.10p 92.10p 9388
13/07/2010 92.10p 93.90p 91.73p 92.48p 17648
12/07/2010 92.10p 93.76p 91.20p 92.10p 8717
09/07/2010 92.10p 93.81p 91.20p 92.10p 6155
08/07/2010 92.10p 94.35p 92.10p 92.10p 37431
07/07/2010 92.10p 93.60p 89.86p 92.10p 51582
06/07/2010 92.10p 93.81p 90.68p 92.10p 23104
05/07/2010 92.10p 93.71p 90.30p 92.10p 5108
02/07/2010 92.10p 93.40p 89.90p 92.10p 8634
01/07/2010 92.10p 93.15p 92.10p 92.10p 7379
30/06/2010 92.10p 94.35p 92.10p 92.10p 3002
29/06/2010 92.10p 93.52p 90.27p 92.10p 9662
28/06/2010 92.10p 93.40p 92.10p 92.10p 9928
25/06/2010 92.10p 92.10p 92.10p 92.10p 0
24/06/2010 92.10p 93.40p 92.10p 92.10p 3178
23/06/2010 92.10p 94.35p 90.80p 92.10p 44739
22/06/2010 92.10p 93.41p 90.80p 92.10p 27618
21/06/2010 92.10p 92.78p 90.90p 92.10p 53541
18/06/2010 92.10p 92.85p 90.30p 92.10p 86296
17/06/2010 91.35p 93.60p 91.35p 92.10p 6404
16/06/2010 92.10p 92.10p 90.80p 92.10p 935
15/06/2010 92.10p 93.79p 92.10p 92.10p 4754
14/06/2010 91.35p 93.09p 89.22p 92.10p 6689
11/06/2010 91.35p 91.35p 89.86p 91.35p 453
10/06/2010 91.35p 93.69p 88.42p 90.98p 130867
09/06/2010 91.35p 91.35p 89.56p 91.35p 668
08/06/2010 91.35p 93.69p 89.56p 91.35p 938
07/06/2010 91.35p 94.35p 89.11p 91.35p 24059
04/06/2010 91.35p 93.69p 90.76p 91.35p 19338
03/06/2010 91.35p 93.60p 90.53p 91.35p 6328
02/06/2010 92.48p 92.48p 90.51p 91.35p 32850
01/06/2010 92.48p 92.48p 90.51p 92.48p 2552
28/05/2010 92.48p 92.48p 90.45p 92.48p 2537
27/05/2010 92.48p 93.60p 90.07p 92.48p 21368
26/05/2010 92.85p 95.85p 90.07p 92.48p 5685
25/05/2010 92.85p 93.60p 88.36p 90.98p 65395
24/05/2010 90.98p 93.60p 90.98p 92.85p 129372
21/05/2010 93.97p 93.97p 89.11p 90.23p 50599
20/05/2010 94.72p 94.72p 93.97p 93.97p 29861
19/05/2010 95.85p 97.34p 93.20p 94.72p 74718
18/05/2010 95.47p 97.34p 95.10p 95.85p 14442
17/05/2010 94.72p 97.34p 94.72p 95.47p 24292
14/05/2010 93.97p 95.85p 93.79p 94.72p 4407
13/05/2010 93.97p 95.85p 93.79p 93.97p 1082
12/05/2010 90.23p 95.10p 89.25p 93.97p 29064
11/05/2010 90.23p 92.59p 89.23p 90.23p 14558
10/05/2010 90.60p 92.85p 90.23p 90.23p 20032
07/05/2010 91.35p 92.76p 87.49p 90.60p 70460
06/05/2010 89.86p 94.35p 88.78p 91.35p 110565
05/05/2010 92.10p 92.10p 88.62p 89.86p 16727
04/05/2010 92.48p 94.35p 89.86p 92.10p 80853
30/04/2010 92.48p 93.60p 89.86p 92.48p 23594
29/04/2010 93.22p 93.85p 89.86p 92.48p 32499
28/04/2010 94.72p 94.72p 90.87p 93.22p 123627
27/04/2010 93.97p 94.16p 92.16p 93.97p 68639
26/04/2010 93.97p 94.95p 92.10p 93.97p 91782
23/04/2010 95.85p 96.37p 92.10p 93.97p 73739
22/04/2010 95.85p 96.07p 93.60p 95.85p 14911
21/04/2010 95.85p 95.85p 93.60p 95.85p 16806
20/04/2010 95.85p 95.85p 94.16p 95.85p 3472
19/04/2010 95.85p 95.85p 95.85p 95.85p 86648
16/04/2010 93.97p 98.09p 92.85p 95.85p 184926
15/04/2010 93.22p 95.10p 93.22p 93.97p 16329
14/04/2010 92.85p 95.10p 92.85p 93.22p 102647
13/04/2010 92.10p 94.30p 90.98p 92.10p 24725
12/04/2010 92.48p 94.35p 89.86p 92.10p 181658
09/04/2010 93.22p 93.90p 91.46p 92.48p 12022
08/04/2010 93.60p 95.10p 91.35p 93.22p 48091
07/04/2010 93.97p 94.47p 92.10p 93.60p 36197
06/04/2010 96.22p 96.98p 95.12p 96.22p 45818
01/04/2010 97.72p 97.72p 95.62p 96.22p 15238
31/03/2010 97.72p 99.66p 95.67p 97.72p 79647
30/03/2010 97.72p 99.50p 95.10p 97.72p 88273
29/03/2010 97.72p 99.50p 96.41p 97.72p 7643
26/03/2010 92.85p 99.71p 92.85p 97.72p 247682
25/03/2010 92.10p 93.30p 90.57p 90.98p 26591
24/03/2010 92.10p 92.10p 90.98p 92.10p 3190
23/03/2010 93.60p 93.60p 92.10p 92.10p 3639
22/03/2010 93.60p 94.27p 93.34p 93.60p 13018
19/03/2010 93.60p 93.60p 93.30p 93.60p 1950
18/03/2010 93.60p 93.60p 93.30p 93.60p 15924
17/03/2010 93.60p 94.35p 93.22p 93.60p 15772
16/03/2010 93.60p 93.60p 93.60p 93.60p 0
15/03/2010 93.60p 94.68p 93.30p 93.60p 6274
12/03/2010 93.60p 95.10p 93.30p 93.60p 18702
11/03/2010 92.48p 95.10p 91.50p 93.60p 11657
10/03/2010 90.98p 95.04p 90.75p 92.48p 8917
09/03/2010 88.73p 91.35p 88.36p 90.98p 21021
08/03/2010 88.73p 91.35p 88.73p 88.73p 22574
05/03/2010 88.73p 90.60p 87.84p 88.73p 14989
04/03/2010 88.73p 90.60p 87.74p 88.73p 10208
03/03/2010 88.73p 88.73p 87.84p 88.73p 4904
02/03/2010 88.73p 91.30p 88.73p 88.73p 13
01/03/2010 87.98p 91.30p 87.98p 88.73p 18826
26/02/2010 87.98p 89.86p 87.35p 87.98p 17361
25/02/2010 87.98p 89.82p 87.08p 87.98p 4016
24/02/2010 87.98p 87.98p 87.05p 87.98p 688
23/02/2010 87.98p 89.82p 87.05p 87.98p 7233
22/02/2010 85.74p 89.86p 85.74p 87.98p 24381
19/02/2010 85.74p 86.11p 83.86p 85.74p 34159
18/02/2010 85.74p 85.74p 83.86p 85.74p 14992
17/02/2010 85.74p 85.81p 83.87p 85.74p 586
16/02/2010 85.74p 85.92p 83.86p 85.74p 7078
15/02/2010 86.49p 86.79p 83.86p 85.74p 16062
12/02/2010 86.49p 86.49p 83.86p 86.49p 7395
11/02/2010 86.49p 86.49p 83.92p 86.49p 134
10/02/2010 86.49p 87.53p 84.16p 86.49p 13256
09/02/2010 87.98p 88.62p 84.61p 86.49p 71889

*Close Price adjusted for both dividends and splits