Stanley Gibbons Group (SGI) Share Price

Retail Sector

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

Date Open High Low Close* Volume
23/03/2017 8.88p 9.14p 8.60p 8.88p 63852
22/03/2017 8.88p 9.25p 8.50p 8.88p 118319
21/03/2017 8.75p 9.25p 8.75p 8.88p 165390
20/03/2017 9.63p 9.63p 8.75p 9.00p 253882
17/03/2017 9.00p 10.75p 9.00p 9.38p 147202
16/03/2017 9.00p 9.18p 8.75p 9.00p 721585
15/03/2017 9.00p 9.18p 8.77p 9.00p 417322
14/03/2017 8.75p 9.08p 8.68p 9.00p 658413
13/03/2017 9.13p 9.13p 8.65p 8.75p 748295
10/03/2017 9.13p 9.13p 9.00p 9.13p 183536
09/03/2017 9.13p 9.16p 9.00p 9.13p 163236
08/03/2017 9.25p 9.25p 9.00p 9.13p 746025
07/03/2017 10.00p 10.00p 9.25p 9.38p 313754
06/03/2017 9.75p 10.10p 9.43p 10.00p 368929
03/03/2017 9.13p 9.75p 9.13p 9.63p 429547
02/03/2017 9.13p 9.25p 9.05p 9.13p 315553
01/03/2017 9.25p 9.47p 9.25p 9.38p 118373
28/02/2017 9.38p 9.50p 9.31p 9.38p 140858
27/02/2017 9.63p 9.63p 9.26p 9.63p 536976
24/02/2017 10.13p 10.20p 9.35p 9.63p 907198
23/02/2017 9.63p 10.13p 9.63p 10.13p 604024
22/02/2017 9.88p 10.35p 9.75p 9.88p 891311
21/02/2017 10.25p 10.25p 10.00p 10.13p 425530
20/02/2017 10.38p 10.48p 10.13p 10.38p 492840
17/02/2017 10.38p 10.75p 10.27p 10.38p 280623
16/02/2017 10.63p 10.63p 10.25p 10.38p 322936
15/02/2017 10.63p 10.75p 10.52p 10.63p 296515
14/02/2017 11.00p 11.18p 10.58p 10.63p 286854
13/02/2017 11.13p 11.25p 10.79p 11.00p 1487530
10/02/2017 10.75p 11.50p 10.65p 11.13p 592593
09/02/2017 10.88p 11.00p 10.65p 10.75p 784172
08/02/2017 11.00p 11.05p 10.65p 10.88p 161333
07/02/2017 11.00p 11.25p 10.83p 10.88p 49493
06/02/2017 11.13p 11.50p 10.75p 10.88p 96588
03/02/2017 11.38p 11.40p 11.00p 11.25p 234281
02/02/2017 11.50p 11.50p 11.00p 11.38p 226256
01/02/2017 11.38p 11.73p 11.34p 11.50p 161444
31/01/2017 10.75p 11.40p 10.75p 11.38p 514720
30/01/2017 11.25p 11.40p 10.66p 10.75p 114567
27/01/2017 10.63p 11.32p 10.13p 11.25p 660688
26/01/2017 11.13p 11.13p 10.00p 10.63p 913591
25/01/2017 11.13p 11.13p 11.00p 11.13p 93739
24/01/2017 11.13p 11.15p 11.00p 11.13p 160924
23/01/2017 11.25p 11.45p 11.10p 11.25p 109961
20/01/2017 11.25p 11.25p 11.18p 11.25p 66825
19/01/2017 11.63p 11.63p 11.19p 11.25p 89901
18/01/2017 11.38p 11.75p 11.25p 11.50p 265434
17/01/2017 11.38p 11.75p 11.15p 11.38p 379498
16/01/2017 12.50p 12.50p 11.63p 11.75p 239812
13/01/2017 12.13p 12.50p 12.00p 12.50p 601972
12/01/2017 12.75p 12.75p 12.00p 12.13p 652539
11/01/2017 12.13p 12.45p 12.00p 12.38p 192340
10/01/2017 13.12p 13.12p 11.83p 12.13p 559902
09/01/2017 12.88p 13.41p 12.88p 13.12p 434281
06/01/2017 12.88p 13.00p 12.59p 12.88p 161738
05/01/2017 12.88p 13.00p 12.59p 12.88p 472886
04/01/2017 12.75p 13.25p 12.63p 12.88p 625979
03/01/2017 12.38p 13.25p 12.20p 12.75p 1446422
30/12/2016 12.13p 13.00p 11.65p 12.38p 617538
29/12/2016 11.63p 12.13p 11.25p 12.13p 195597
28/12/2016 12.13p 12.25p 11.50p 11.63p 333809
23/12/2016 12.13p 12.25p 12.10p 12.13p 225181
22/12/2016 12.38p 12.38p 11.50p 12.13p 653519
21/12/2016 10.25p 12.85p 10.00p 12.38p 1139163
20/12/2016 10.38p 10.50p 10.05p 10.25p 399830
19/12/2016 10.00p 10.50p 9.80p 10.38p 455867
16/12/2016 10.38p 10.50p 9.50p 10.00p 614694
15/12/2016 10.75p 10.75p 10.21p 10.38p 55799
14/12/2016 10.75p 10.75p 10.52p 10.75p 96750
13/12/2016 10.75p 10.83p 10.50p 10.75p 264813
12/12/2016 10.13p 10.92p 10.02p 10.75p 951435
09/12/2016 10.13p 10.25p 10.00p 10.13p 111948
08/12/2016 10.38p 10.38p 10.00p 10.13p 722375
07/12/2016 10.38p 10.38p 10.20p 10.38p 204482
06/12/2016 10.50p 10.63p 9.95p 10.38p 323040
05/12/2016 10.13p 10.63p 10.13p 10.50p 421166
02/12/2016 10.00p 10.33p 9.95p 10.13p 303189
01/12/2016 9.88p 10.34p 9.80p 10.00p 138710
30/11/2016 10.50p 10.50p 9.65p 9.88p 322649
29/11/2016 10.75p 10.83p 10.16p 10.50p 404953
28/11/2016 10.88p 10.88p 10.52p 10.75p 174476
25/11/2016 10.88p 11.05p 10.79p 10.88p 105813
24/11/2016 11.25p 11.40p 10.88p 10.88p 266775
23/11/2016 11.00p 11.50p 10.83p 11.25p 345358
22/11/2016 10.75p 11.63p 10.75p 11.00p 923421
21/11/2016 10.75p 11.50p 10.61p 10.75p 753688
18/11/2016 10.63p 11.00p 10.50p 10.75p 341189
17/11/2016 10.88p 10.88p 10.27p 10.63p 463462
16/11/2016 9.38p 11.25p 9.38p 10.88p 1547593
15/11/2016 9.38p 9.95p 8.90p 9.38p 796371
14/11/2016 8.88p 9.35p 8.77p 9.25p 679605
11/11/2016 8.88p 9.00p 8.33p 8.88p 1158749
10/11/2016 9.63p 9.63p 8.32p 8.88p 1711398
09/11/2016 9.88p 9.88p 8.80p 9.63p 499723
08/11/2016 9.88p 10.50p 9.60p 9.88p 276529
07/11/2016 9.63p 10.00p 9.63p 9.88p 319449
04/11/2016 10.13p 10.13p 9.50p 9.63p 881677
03/11/2016 10.25p 10.25p 10.01p 10.13p 140874
02/11/2016 10.13p 10.25p 9.92p 10.25p 258951
01/11/2016 9.88p 10.24p 9.81p 10.13p 1481199
31/10/2016 9.88p 10.00p 9.68p 9.88p 1077314
28/10/2016 10.13p 10.25p 9.58p 9.88p 1551153
27/10/2016 10.13p 10.35p 10.10p 10.13p 509824
26/10/2016 10.13p 10.58p 10.00p 10.25p 213673
25/10/2016 10.13p 10.50p 10.11p 10.13p 706247
24/10/2016 10.75p 10.75p 10.00p 10.75p 551731
21/10/2016 10.75p 10.80p 10.25p 10.75p 70389
20/10/2016 11.25p 11.25p 10.50p 10.75p 413462
19/10/2016 11.63p 11.63p 10.67p 11.25p 327859
18/10/2016 11.63p 11.63p 11.25p 11.63p 214703
17/10/2016 11.63p 11.63p 11.13p 11.63p 395890
14/10/2016 11.38p 11.39p 11.00p 11.38p 221972
13/10/2016 11.38p 11.39p 11.25p 11.38p 168881
12/10/2016 11.63p 11.63p 10.60p 11.38p 1571737
11/10/2016 11.63p 11.63p 11.00p 11.63p 77622
10/10/2016 11.75p 11.75p 11.00p 11.63p 261745
07/10/2016 11.75p 11.75p 11.50p 11.75p 371219
06/10/2016 11.25p 11.75p 11.00p 11.75p 1217088
05/10/2016 11.38p 11.50p 10.80p 11.25p 1102058
04/10/2016 11.13p 11.17p 9.22p 11.00p 9748141
03/10/2016 11.88p 12.00p 11.00p 11.13p 3128756
30/09/2016 13.25p 13.25p 12.52p 13.00p 966102
29/09/2016 12.63p 13.50p 12.55p 13.25p 821987
28/09/2016 12.38p 12.75p 12.08p 12.63p 1731637
27/09/2016 12.88p 12.88p 12.50p 12.63p 833805
26/09/2016 13.12p 13.16p 12.27p 12.88p 473951
23/09/2016 13.88p 13.88p 12.98p 13.12p 617763
22/09/2016 13.88p 13.88p 13.75p 13.88p 163621
21/09/2016 13.88p 13.90p 13.75p 13.88p 216338
20/09/2016 14.62p 14.62p 13.25p 13.88p 741681
19/09/2016 14.88p 14.88p 14.14p 14.62p 142568
16/09/2016 14.75p 15.00p 14.13p 14.88p 544501
15/09/2016 15.13p 15.13p 13.88p 14.62p 2543500
14/09/2016 15.38p 15.38p 14.10p 15.13p 86190
13/09/2016 15.63p 15.66p 14.60p 15.38p 515067
12/09/2016 15.63p 15.69p 14.75p 15.63p 165683
09/09/2016 15.63p 15.78p 15.00p 15.63p 436776
08/09/2016 14.88p 15.90p 14.75p 15.63p 822306
07/09/2016 14.25p 15.00p 14.00p 14.88p 3859579
06/09/2016 13.88p 14.25p 13.81p 14.25p 2527386
05/09/2016 14.38p 14.38p 13.51p 13.88p 626719
02/09/2016 14.50p 14.50p 14.25p 14.38p 293041
01/09/2016 14.25p 14.50p 14.03p 14.25p 159851
31/08/2016 14.38p 14.48p 14.03p 14.25p 41464
30/08/2016 14.75p 15.10p 14.25p 14.38p 1293896
26/08/2016 13.63p 15.41p 13.63p 14.75p 3317878
25/08/2016 13.50p 14.00p 13.50p 13.63p 1562143
24/08/2016 13.38p 13.90p 13.03p 13.50p 471881
23/08/2016 13.63p 13.63p 13.00p 13.38p 139649
22/08/2016 14.00p 14.00p 13.30p 13.63p 221139
19/08/2016 14.00p 14.00p 13.77p 14.00p 104866
18/08/2016 14.00p 14.09p 13.78p 14.00p 109197
17/08/2016 14.00p 14.13p 13.85p 14.00p 86442
16/08/2016 13.88p 14.25p 13.75p 14.00p 496639
15/08/2016 14.00p 14.35p 13.75p 13.88p 310630
12/08/2016 13.88p 14.00p 13.78p 14.00p 161433
11/08/2016 13.88p 13.92p 13.76p 13.88p 122741
10/08/2016 14.00p 14.25p 13.76p 13.88p 190633
09/08/2016 13.75p 14.35p 13.75p 14.00p 172277
08/08/2016 14.25p 14.50p 13.50p 13.63p 427561
05/08/2016 14.25p 14.25p 14.00p 14.25p 326304
04/08/2016 14.62p 14.89p 14.00p 14.13p 320055
03/08/2016 15.13p 15.13p 14.55p 14.62p 211217
02/08/2016 15.25p 15.47p 15.00p 15.13p 212436
01/08/2016 14.88p 16.19p 14.85p 15.25p 1050144
29/07/2016 14.25p 15.50p 14.10p 14.88p 646172
28/07/2016 14.25p 14.65p 14.00p 14.25p 368562
27/07/2016 14.25p 14.30p 14.00p 14.25p 318036
26/07/2016 14.25p 15.00p 14.00p 14.13p 1269403
25/07/2016 14.00p 14.35p 14.00p 14.25p 308806
22/07/2016 14.38p 14.40p 13.86p 14.00p 983956
21/07/2016 14.38p 14.88p 13.50p 14.38p 1538933
20/07/2016 14.38p 14.65p 12.85p 14.38p 1716365
19/07/2016 11.75p 15.15p 11.60p 14.75p 4429383
18/07/2016 9.38p 11.75p 9.30p 11.75p 3760816
15/07/2016 7.75p 9.90p 7.75p 9.38p 1470107
14/07/2016 10.50p 10.60p 10.00p 10.13p 501466
13/07/2016 10.38p 10.73p 10.38p 10.50p 688385
12/07/2016 10.13p 11.00p 9.52p 10.63p 3362088
11/07/2016 10.13p 10.13p 9.75p 10.13p 392196
08/07/2016 10.13p 10.13p 10.00p 10.13p 378391
07/07/2016 10.00p 10.15p 10.00p 10.13p 312785
06/07/2016 10.75p 10.75p 10.00p 10.13p 1187198
05/07/2016 10.63p 10.75p 10.50p 10.75p 674700
04/07/2016 11.75p 11.75p 11.00p 11.50p 199911
01/07/2016 10.88p 11.75p 10.75p 11.75p 733457
30/06/2016 10.75p 11.09p 10.75p 10.88p 98099
29/06/2016 11.88p 11.88p 10.25p 11.25p 1425860
28/06/2016 11.88p 12.00p 11.25p 11.88p 165495
27/06/2016 12.13p 12.13p 11.13p 11.88p 392862
24/06/2016 11.13p 12.13p 11.00p 12.13p 602252
23/06/2016 12.38p 12.44p 12.25p 12.38p 429276
22/06/2016 11.75p 12.43p 11.75p 12.38p 837402
21/06/2016 12.63p 12.63p 12.00p 12.50p 603179
20/06/2016 12.75p 12.75p 12.50p 12.63p 200561
17/06/2016 12.75p 12.75p 12.50p 12.75p 132725
16/06/2016 12.63p 12.75p 12.50p 12.75p 164089
15/06/2016 12.88p 12.88p 12.55p 12.63p 184908
14/06/2016 13.12p 13.18p 12.75p 12.88p 242558
13/06/2016 13.63p 13.63p 13.00p 13.12p 370693

*Close Price adjusted for both dividends and splits