Stanley Gibbons Group (SGI) Share Price

Retail Sector

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

Date Open High Low Close* Volume
23/10/2018 3.75p 3.94p 3.55p 3.75p 348890
22/10/2018 3.75p 3.87p 3.67p 3.75p 34594
19/10/2018 3.75p 3.87p 3.75p 3.75p 2390
18/10/2018 3.75p 3.88p 3.67p 3.75p 29706
17/10/2018 3.75p 3.88p 3.67p 3.75p 126515
16/10/2018 3.75p 3.75p 3.75p 3.75p 0
15/10/2018 3.75p 3.88p 3.67p 3.75p 99465
12/10/2018 3.75p 3.88p 3.63p 3.75p 25150
11/10/2018 3.75p 3.95p 3.50p 3.75p 372933
10/10/2018 3.75p 3.75p 3.58p 3.75p 103033
09/10/2018 3.75p 3.78p 3.75p 3.75p 46000
08/10/2018 3.75p 3.98p 3.75p 3.75p 130729
05/10/2018 3.75p 3.78p 3.75p 3.75p 28941
04/10/2018 3.75p 3.95p 3.75p 3.75p 20000
03/10/2018 3.75p 3.98p 3.75p 3.75p 1719
02/10/2018 3.75p 3.98p 3.50p 3.75p 41268
01/10/2018 3.75p 3.98p 3.75p 3.75p 27375
28/09/2018 3.75p 4.20p 3.58p 3.75p 199537
27/09/2018 4.05p 4.15p 3.80p 4.05p 111731
26/09/2018 4.05p 4.05p 4.05p 4.05p 0
25/09/2018 4.05p 4.05p 3.90p 4.05p 1000
24/09/2018 4.05p 4.17p 3.87p 4.05p 261686
21/09/2018 4.05p 4.15p 3.87p 4.05p 19698
20/09/2018 4.05p 4.15p 4.05p 4.05p 193
19/09/2018 4.05p 4.05p 3.87p 4.05p 3522
18/09/2018 4.05p 4.15p 3.87p 4.05p 20990
17/09/2018 4.05p 4.17p 3.90p 4.05p 137250
14/09/2018 4.05p 4.19p 3.90p 4.05p 10957
13/09/2018 4.05p 4.20p 3.90p 4.05p 52083
12/09/2018 4.05p 4.23p 3.85p 4.05p 386926
11/09/2018 4.15p 4.23p 3.85p 4.05p 132012
10/09/2018 4.25p 4.39p 4.00p 4.15p 127980
07/09/2018 4.25p 4.39p 4.12p 4.25p 30570
06/09/2018 4.25p 4.39p 4.12p 4.25p 27521
05/09/2018 4.25p 4.49p 4.10p 4.25p 294837
04/09/2018 4.25p 4.32p 4.05p 4.25p 98097
03/09/2018 4.25p 4.33p 4.10p 4.25p 167452
31/08/2018 4.25p 4.25p 4.25p 4.25p 0
30/08/2018 4.25p 4.25p 4.10p 4.25p 73262
29/08/2018 4.25p 4.34p 4.16p 4.25p 37148
28/08/2018 4.25p 4.25p 4.17p 4.25p 2719
24/08/2018 4.25p 4.34p 4.17p 4.25p 82490
23/08/2018 4.25p 4.25p 4.17p 4.25p 214262
22/08/2018 4.25p 4.35p 4.16p 4.25p 119229
21/08/2018 4.25p 4.35p 4.10p 4.25p 62114
20/08/2018 4.25p 4.40p 4.10p 4.25p 588139
17/08/2018 4.25p 4.25p 4.16p 4.25p 1433
16/08/2018 4.25p 4.25p 4.16p 4.25p 166
15/08/2018 4.25p 4.25p 4.16p 4.25p 8420
14/08/2018 4.25p 4.45p 4.15p 4.25p 119084
13/08/2018 4.25p 4.30p 4.15p 4.25p 17252
10/08/2018 4.25p 4.50p 4.25p 4.25p 450666
09/08/2018 4.25p 4.50p 4.15p 4.25p 101839
08/08/2018 4.25p 4.45p 4.15p 4.25p 111686
07/08/2018 4.25p 4.80p 4.00p 4.25p 392307
06/08/2018 4.25p 4.50p 4.13p 4.25p 621228
03/08/2018 4.25p 4.43p 4.07p 4.25p 10457
02/08/2018 4.25p 4.45p 4.25p 4.25p 165047
01/08/2018 4.13p 4.25p 4.05p 4.25p 304299
31/07/2018 4.13p 4.25p 4.00p 4.13p 390058
30/07/2018 4.13p 4.15p 4.00p 4.13p 27768
27/07/2018 3.95p 4.15p 3.95p 4.13p 653294
26/07/2018 3.95p 4.07p 3.95p 3.95p 116498
25/07/2018 3.95p 4.10p 3.95p 3.95p 51396
24/07/2018 3.95p 4.10p 3.90p 3.95p 202702
23/07/2018 3.90p 4.25p 3.90p 4.00p 1874391
20/07/2018 3.90p 4.09p 3.90p 4.00p 1119580
19/07/2018 3.90p 4.00p 3.90p 4.00p 451180
18/07/2018 3.90p 3.90p 3.90p 3.90p 250000
17/07/2018 3.90p 4.08p 3.90p 3.90p 13000
16/07/2018 3.90p 4.00p 3.90p 3.90p 18312
13/07/2018 3.90p 3.90p 3.88p 3.90p 207055
12/07/2018 3.75p 3.95p 3.75p 3.85p 308947
11/07/2018 3.85p 3.95p 3.85p 3.85p 89331
10/07/2018 3.75p 3.93p 3.75p 3.85p 7500
09/07/2018 3.75p 3.97p 3.75p 3.85p 211170
06/07/2018 4.00p 4.00p 3.85p 3.85p 536957
05/07/2018 4.00p 4.00p 3.90p 4.00p 69407
04/07/2018 4.00p 4.00p 3.70p 4.00p 5770
03/07/2018 4.00p 4.00p 3.98p 4.00p 3468
02/07/2018 4.00p 4.10p 3.90p 4.00p 198081
29/06/2018 4.00p 4.04p 4.00p 4.00p 1008026
28/06/2018 4.00p 4.00p 3.93p 4.00p 25000
27/06/2018 4.00p 4.03p 3.95p 4.00p 50500
26/06/2018 4.00p 4.04p 4.00p 4.00p 8000
25/06/2018 4.00p 4.05p 3.93p 4.00p 275907
22/06/2018 4.00p 4.05p 4.00p 4.00p 474605
21/06/2018 4.00p 4.05p 4.00p 4.00p 236596
20/06/2018 4.00p 4.00p 3.90p 4.00p 44200
19/06/2018 4.15p 4.15p 3.90p 4.00p 1273707
18/06/2018 4.15p 4.15p 3.96p 4.15p 5025814
15/06/2018 4.15p 4.15p 3.97p 4.15p 135298
14/06/2018 4.15p 4.30p 3.96p 4.15p 145183
13/06/2018 4.15p 4.33p 3.98p 4.15p 129752
12/06/2018 4.15p 4.36p 4.02p 4.15p 326247
11/06/2018 4.15p 4.37p 4.15p 4.15p 29820
08/06/2018 4.15p 4.38p 4.15p 4.15p 13721
07/06/2018 4.15p 4.38p 4.15p 4.15p 315909
06/06/2018 4.15p 4.38p 3.85p 3.85p 318272
05/06/2018 4.05p 4.38p 4.05p 4.15p 548813
04/06/2018 4.05p 4.19p 3.95p 4.05p 223459
01/06/2018 4.05p 4.19p 3.94p 4.05p 249185
31/05/2018 4.05p 4.05p 3.95p 4.05p 91779
30/05/2018 4.05p 4.20p 3.94p 4.05p 630313
29/05/2018 4.05p 4.20p 3.92p 4.05p 139798
25/05/2018 4.05p 4.20p 3.92p 4.05p 1013930
24/05/2018 4.05p 4.05p 3.92p 4.05p 50182
23/05/2018 4.05p 4.05p 3.92p 4.05p 170574
22/05/2018 4.05p 4.10p 3.91p 4.05p 117937
21/05/2018 4.05p 4.10p 3.90p 4.05p 136433
18/05/2018 4.05p 4.05p 3.90p 4.05p 206113
17/05/2018 4.05p 4.05p 3.96p 4.05p 40451
16/05/2018 4.05p 4.05p 3.90p 4.05p 265496
15/05/2018 4.05p 4.05p 3.96p 4.05p 169655
14/05/2018 4.05p 4.12p 3.96p 4.05p 224586
11/05/2018 4.05p 4.08p 3.96p 4.05p 524814
10/05/2018 4.05p 4.10p 3.95p 4.05p 523499
09/05/2018 4.10p 4.11p 3.95p 4.05p 892540
08/05/2018 4.15p 4.15p 4.00p 4.10p 528554
04/05/2018 4.25p 4.30p 4.00p 4.15p 286286
03/05/2018 4.25p 4.38p 4.16p 4.25p 73225
02/05/2018 4.63p 4.65p 4.09p 4.25p 969287
01/05/2018 4.75p 4.75p 4.09p 4.63p 403364
30/04/2018 4.75p 4.78p 4.50p 4.75p 75981
27/04/2018 4.75p 4.80p 4.52p 4.75p 238968
26/04/2018 4.75p 4.90p 4.50p 4.75p 346612
25/04/2018 4.75p 4.93p 4.50p 4.75p 479256
24/04/2018 4.75p 4.95p 4.75p 4.75p 50805
23/04/2018 4.75p 5.00p 4.75p 4.75p 458898
20/04/2018 4.75p 4.98p 4.75p 4.75p 36473
19/04/2018 4.75p 4.98p 4.75p 4.75p 107680
18/04/2018 4.75p 5.00p 4.75p 4.75p 373611
17/04/2018 4.75p 4.99p 4.75p 4.75p 67654
16/04/2018 4.75p 4.99p 4.75p 4.75p 89309
13/04/2018 4.50p 5.00p 4.50p 4.75p 361863
12/04/2018 4.50p 4.75p 4.34p 4.50p 369011
11/04/2018 4.15p 4.50p 4.15p 4.50p 1384240
10/04/2018 4.75p 4.80p 4.00p 4.15p 740379
09/04/2018 4.75p 4.99p 4.54p 4.75p 843807
06/04/2018 4.75p 4.88p 4.50p 4.75p 435161
05/04/2018 4.75p 4.85p 4.54p 4.75p 170029
04/04/2018 4.75p 4.90p 4.55p 4.75p 572784
03/04/2018 4.60p 4.95p 4.40p 4.75p 1602397
29/03/2018 4.35p 5.00p 4.35p 4.43p 1833824
28/03/2018 4.25p 4.50p 4.25p 4.35p 467506
27/03/2018 4.15p 4.15p 4.02p 4.15p 20200
26/03/2018 4.13p 4.23p 4.01p 4.13p 1807841
23/03/2018 4.13p 4.15p 4.01p 4.13p 4089
22/03/2018 4.13p 4.15p 4.13p 4.13p 12614
21/03/2018 4.13p 4.25p 4.01p 4.13p 651045
20/03/2018 4.13p 4.15p 4.00p 4.13p 124523
19/03/2018 4.13p 4.25p 4.01p 4.13p 927651
16/03/2018 4.13p 4.18p 4.13p 4.13p 24350
15/03/2018 4.13p 4.21p 4.13p 4.13p 141949
14/03/2018 4.13p 4.24p 4.07p 4.13p 690627
13/03/2018 4.13p 4.25p 4.00p 4.13p 91662
12/03/2018 4.13p 4.25p 4.00p 4.13p 216145
09/03/2018 4.15p 4.15p 4.00p 4.13p 62139
08/03/2018 4.15p 4.15p 4.00p 4.15p 22749
07/03/2018 4.90p 4.90p 4.00p 4.15p 769507
06/03/2018 5.00p 5.07p 4.80p 4.90p 195856
05/03/2018 5.10p 5.10p 5.07p 5.10p 2010
02/03/2018 5.25p 5.25p 5.00p 5.10p 271793
01/03/2018 5.25p 5.40p 5.10p 5.25p 591043
28/02/2018 5.25p 5.33p 5.00p 5.25p 339792
27/02/2018 5.25p 5.35p 5.00p 5.25p 443501
26/02/2018 5.35p 5.35p 5.20p 5.25p 186009
23/02/2018 4.50p 5.90p 4.50p 5.35p 1382096
22/02/2018 4.75p 5.00p 4.66p 4.85p 235262
21/02/2018 4.75p 4.82p 4.75p 4.75p 180275
20/02/2018 4.75p 4.80p 4.63p 4.75p 28131
19/02/2018 4.75p 4.83p 4.63p 4.75p 255283
16/02/2018 4.75p 4.90p 4.63p 4.75p 126696
15/02/2018 4.75p 4.90p 4.60p 4.75p 68190
14/02/2018 4.75p 4.90p 4.65p 4.75p 109881
13/02/2018 4.75p 4.94p 4.68p 4.75p 48758
12/02/2018 4.63p 4.95p 4.55p 4.75p 208217
09/02/2018 4.75p 4.75p 4.50p 4.63p 254622
08/02/2018 4.75p 5.00p 4.60p 4.75p 150990
07/02/2018 4.63p 4.95p 4.60p 4.75p 143000
06/02/2018 4.75p 5.00p 4.50p 4.63p 301110
05/02/2018 5.35p 5.70p 4.77p 5.10p 444787
02/02/2018 5.25p 5.70p 5.25p 5.35p 208239
01/02/2018 4.98p 5.30p 4.95p 5.15p 352413
31/01/2018 4.75p 5.21p 4.75p 4.98p 580179
30/01/2018 4.13p 4.75p 4.13p 4.75p 653917
29/01/2018 3.88p 4.38p 3.88p 4.13p 113711
26/01/2018 3.75p 4.15p 3.75p 3.88p 192551
25/01/2018 3.88p 4.14p 3.73p 3.75p 111480
24/01/2018 3.88p 3.94p 3.42p 3.88p 1039011
23/01/2018 3.25p 3.98p 3.25p 3.88p 813838
22/01/2018 3.63p 3.63p 3.19p 3.25p 196044
19/01/2018 3.63p 3.65p 3.52p 3.63p 81825
18/01/2018 3.88p 3.88p 3.52p 3.63p 238783
17/01/2018 3.88p 3.88p 3.54p 3.75p 72462
16/01/2018 3.88p 3.90p 3.60p 3.75p 296400
15/01/2018 3.88p 3.88p 3.68p 3.75p 32750
12/01/2018 3.75p 3.90p 3.63p 3.75p 539635
11/01/2018 3.75p 3.85p 3.62p 3.75p 18635
10/01/2018 3.75p 3.89p 3.62p 3.75p 153228

*Close Price adjusted for both dividends and splits