Stanley Gibbons Group (SGI) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/02/2010 88.73p 88.73p 86.37p 87.98p 11421
05/02/2010 88.73p 89.86p 80.94p 88.73p 172300
04/02/2010 91.73p 91.73p 89.86p 90.98p 4093
03/02/2010 95.47p 95.47p 89.86p 91.73p 41953
02/02/2010 95.47p 95.47p 94.35p 95.47p 6677
01/02/2010 95.47p 95.47p 93.97p 94.72p 79302
29/01/2010 95.47p 95.63p 93.86p 95.47p 5139
28/01/2010 96.22p 96.52p 93.60p 95.47p 15938
27/01/2010 96.22p 97.34p 92.25p 94.72p 148318
26/01/2010 96.22p 96.22p 93.60p 96.22p 23641
25/01/2010 97.72p 97.72p 94.23p 96.22p 20303
22/01/2010 98.09p 98.09p 95.85p 97.72p 7716
21/01/2010 98.09p 99.39p 98.09p 98.09p 4514
20/01/2010 98.09p 98.09p 98.09p 98.09p 0
19/01/2010 98.09p 98.09p 96.03p 98.09p 1603
18/01/2010 99.21p 99.59p 95.85p 98.09p 148217
15/01/2010 99.21p 100.30p 97.93p 99.21p 42536
14/01/2010 96.97p 99.59p 96.47p 99.21p 41221
13/01/2010 98.47p 98.75p 94.42p 96.97p 204501
12/01/2010 98.47p 101.36p 93.61p 98.47p 146895
11/01/2010 101.46p 107.83p 100.71p 106.70p 119144
08/01/2010 101.46p 102.77p 100.71p 101.46p 19968
07/01/2010 101.46p 101.46p 100.04p 101.46p 31893
06/01/2010 101.46p 102.77p 100.04p 101.46p 29387
05/01/2010 101.46p 102.77p 100.11p 101.46p 51817
04/01/2010 101.46p 102.58p 99.87p 101.46p 28826
31/12/2009 101.46p 101.46p 101.46p 101.46p 0
30/12/2009 101.46p 101.46p 101.46p 101.46p 0
29/12/2009 102.21p 102.21p 99.87p 101.46p 17865
24/12/2009 101.46p 101.70p 99.85p 101.46p 4431
23/12/2009 101.84p 101.84p 99.81p 101.46p 7399
22/12/2009 101.84p 102.13p 99.59p 101.84p 2293
21/12/2009 101.84p 103.71p 99.74p 101.84p 23838
18/12/2009 102.58p 102.58p 100.34p 101.84p 14633
17/12/2009 102.58p 102.58p 102.14p 102.58p 4907
16/12/2009 102.96p 102.96p 101.64p 102.58p 3757
15/12/2009 102.58p 102.58p 101.84p 102.58p 3289
14/12/2009 102.58p 102.96p 102.58p 102.96p 240
11/12/2009 102.58p 103.00p 101.24p 102.58p 21149
10/12/2009 104.08p 104.08p 101.09p 102.58p 32719
09/12/2009 104.08p 105.36p 102.58p 104.08p 1219
08/12/2009 104.08p 105.36p 101.84p 104.08p 3232
07/12/2009 105.21p 105.21p 102.58p 104.08p 49587
04/12/2009 105.21p 107.83p 103.16p 105.21p 40065
03/12/2009 105.21p 105.21p 103.41p 105.21p 12019
02/12/2009 105.21p 105.21p 103.42p 105.21p 6677
01/12/2009 105.21p 106.67p 103.42p 105.21p 6449
30/11/2009 106.70p 106.70p 104.83p 105.21p 7452
27/11/2009 108.57p 108.57p 104.83p 106.70p 25187
26/11/2009 108.95p 108.95p 106.89p 108.57p 1361
25/11/2009 109.32p 109.32p 107.08p 108.95p 55334
24/11/2009 109.32p 109.32p 108.69p 109.32p 668
23/11/2009 106.70p 109.32p 106.70p 109.32p 1335
20/11/2009 104.46p 109.32p 104.46p 106.70p 32052
19/11/2009 104.46p 104.46p 102.58p 104.46p 3
18/11/2009 104.46p 104.46p 104.46p 104.46p 0
17/11/2009 104.46p 106.61p 103.97p 104.46p 26911
16/11/2009 103.33p 106.33p 102.21p 104.46p 70676
13/11/2009 104.08p 105.50p 101.84p 103.33p 60939
12/11/2009 104.08p 104.08p 104.08p 104.08p 0
11/11/2009 104.46p 104.46p 102.67p 104.08p 1986
10/11/2009 104.46p 105.50p 102.58p 104.46p 29381
09/11/2009 104.46p 105.50p 102.58p 104.46p 61633
06/11/2009 104.46p 105.50p 102.58p 104.46p 5365
05/11/2009 104.46p 105.54p 104.46p 104.46p 2356
04/11/2009 105.95p 106.25p 101.84p 104.46p 51654
03/11/2009 106.70p 105.95p 103.39p 105.95p 31063
02/11/2009 107.83p 108.39p 105.62p 106.70p 15922
30/10/2009 107.83p 110.82p 107.47p 107.83p 50977
29/10/2009 109.70p 110.07p 106.07p 107.83p 34716
28/10/2009 110.45p 110.22p 109.38p 109.70p 6727
27/10/2009 112.32p 113.22p 110.07p 110.45p 92159
26/10/2009 112.32p 115.31p 112.32p 113.44p 26731
23/10/2009 108.57p 112.32p 108.57p 112.32p 26404
22/10/2009 108.57p 110.07p 108.28p 108.57p 49540
21/10/2009 104.46p 110.07p 103.37p 108.57p 38889
20/10/2009 103.71p 106.33p 104.46p 104.46p 24043
19/10/2009 102.96p 103.71p 102.96p 103.71p 8893
16/10/2009 102.96p 102.96p 101.12p 102.96p 1068
15/10/2009 102.96p 103.76p 101.09p 102.96p 18131
14/10/2009 103.71p 103.76p 101.35p 102.96p 3917
13/10/2009 102.21p 104.83p 102.25p 103.71p 13717
12/10/2009 102.21p 102.25p 99.59p 102.21p 38546
09/10/2009 105.21p 105.21p 102.21p 102.21p 41674
08/10/2009 105.21p 105.21p 103.41p 105.21p 1335
07/10/2009 105.21p 105.32p 103.41p 105.21p 1360
06/10/2009 105.58p 105.58p 105.21p 105.21p 4157
05/10/2009 106.70p 106.70p 105.58p 105.58p 25357
02/10/2009 107.83p 106.86p 103.33p 106.70p 27177
01/10/2009 107.83p 108.01p 105.80p 107.83p 18750
30/09/2009 107.83p 110.03p 106.06p 107.83p 8319
29/09/2009 107.83p 110.03p 106.06p 107.83p 2366
28/09/2009 105.21p 107.83p 104.19p 107.83p 49120
25/09/2009 105.21p 105.21p 104.19p 105.21p 668
24/09/2009 105.21p 105.21p 104.44p 105.21p 14590
23/09/2009 104.46p 105.95p 103.33p 105.21p 41671
22/09/2009 103.71p 104.51p 102.58p 104.46p 20166
21/09/2009 106.70p 106.70p 103.71p 103.71p 11843

*Close Price adjusted for both dividends and splits