Stobart Group Ltd. (STOB) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Stobart Group Ltd.

Date Open High Low Close* Volume
24/12/2013 140.50p 142.25p 138.25p 139.00p 18566
23/12/2013 140.75p 142.50p 139.75p 140.00p 371423
20/12/2013 141.50p 142.00p 137.75p 142.00p 499923
19/12/2013 138.00p 142.00p 138.00p 142.00p 293211
18/12/2013 139.75p 142.00p 138.25p 139.75p 109249
17/12/2013 140.00p 142.00p 139.00p 140.75p 165938
16/12/2013 141.00p 142.00p 139.83p 141.00p 135993
13/12/2013 139.75p 142.00p 139.75p 141.75p 177440
12/12/2013 141.75p 144.00p 141.50p 142.00p 205213
11/12/2013 139.75p 143.10p 139.75p 142.50p 265411
10/12/2013 141.25p 143.00p 139.50p 142.00p 293764
09/12/2013 139.75p 143.00p 139.75p 142.00p 479350
06/12/2013 139.50p 142.00p 139.50p 140.50p 168406
05/12/2013 140.25p 142.00p 139.50p 139.50p 167703
04/12/2013 139.50p 144.00p 139.00p 141.50p 287662
03/12/2013 141.25p 143.00p 139.74p 142.00p 216050
02/12/2013 141.50p 142.50p 139.41p 140.50p 286773
29/11/2013 143.50p 143.50p 139.00p 140.00p 406272
28/11/2013 139.00p 143.00p 139.00p 142.00p 134342
27/11/2013 139.25p 143.25p 139.25p 140.75p 46416
26/11/2013 139.00p 143.00p 139.00p 141.25p 547185
25/11/2013 144.00p 144.00p 139.25p 139.25p 181089
22/11/2013 140.50p 145.00p 139.00p 142.75p 991594
21/11/2013 138.00p 142.00p 138.00p 139.25p 968012
20/11/2013 139.00p 142.00p 134.32p 139.25p 481647
19/11/2013 137.75p 141.89p 136.50p 140.00p 979480
18/11/2013 139.75p 140.00p 136.92p 137.00p 197626
15/11/2013 136.50p 139.56p 136.50p 137.75p 213236
14/11/2013 136.00p 141.00p 136.00p 137.75p 175643
13/11/2013 139.50p 142.31p 136.00p 137.25p 343392
12/11/2013 136.00p 138.50p 132.25p 138.00p 358611
11/11/2013 138.00p 138.00p 132.56p 136.00p 395748
08/11/2013 143.00p 143.00p 134.50p 138.00p 609008
07/11/2013 144.75p 145.94p 138.21p 143.00p 4095480
06/11/2013 145.75p 148.00p 143.35p 144.00p 312259
05/11/2013 146.75p 148.00p 143.00p 148.00p 510193
04/11/2013 147.00p 147.50p 142.75p 147.25p 337662
01/11/2013 142.00p 148.08p 142.00p 147.50p 575259
31/10/2013 145.00p 151.13p 142.00p 142.00p 1922537
30/10/2013 140.75p 149.00p 137.07p 146.00p 1238512
29/10/2013 137.00p 143.75p 136.10p 141.25p 1102589
28/10/2013 133.50p 140.20p 131.44p 137.00p 827393
25/10/2013 129.75p 134.20p 129.50p 132.50p 605235
24/10/2013 130.00p 133.75p 128.25p 130.50p 741352
23/10/2013 128.25p 130.76p 128.00p 129.50p 159835
22/10/2013 126.75p 131.90p 126.25p 128.00p 407398
21/10/2013 126.75p 135.00p 126.25p 127.75p 559049
18/10/2013 125.75p 127.25p 124.00p 127.25p 429943
17/10/2013 122.75p 126.50p 122.63p 126.50p 345302
16/10/2013 124.50p 126.00p 122.75p 123.50p 483264
15/10/2013 125.00p 126.75p 123.37p 125.00p 376903
14/10/2013 124.00p 127.00p 122.26p 125.00p 189364
11/10/2013 122.25p 126.50p 122.25p 125.00p 287293
10/10/2013 123.00p 125.75p 122.62p 124.75p 437826
09/10/2013 122.25p 125.75p 122.00p 122.50p 571167
08/10/2013 124.75p 126.00p 122.50p 122.50p 158542
07/10/2013 122.00p 125.75p 121.00p 124.50p 276887
04/10/2013 123.25p 124.00p 121.00p 121.50p 457945
03/10/2013 124.00p 126.00p 122.25p 123.00p 190116
02/10/2013 123.00p 125.60p 122.05p 125.50p 436425
01/10/2013 126.75p 126.75p 123.00p 123.50p 197779
30/09/2013 125.00p 126.50p 123.25p 125.00p 467032
27/09/2013 127.00p 127.00p 124.15p 125.00p 229418
26/09/2013 125.00p 127.00p 123.98p 125.00p 641874
25/09/2013 125.00p 125.00p 121.25p 124.75p 201799
24/09/2013 121.75p 125.00p 118.25p 125.00p 416339
23/09/2013 120.50p 123.50p 119.75p 120.00p 1297949
20/09/2013 122.75p 125.00p 119.05p 120.00p 382087
19/09/2013 124.00p 125.00p 120.05p 125.00p 395420
18/09/2013 118.25p 123.00p 118.25p 123.00p 168447
17/09/2013 116.25p 122.00p 116.25p 120.00p 382681
16/09/2013 122.00p 122.00p 117.25p 117.25p 248558
13/09/2013 122.00p 122.00p 116.50p 119.75p 185923
12/09/2013 121.25p 123.00p 116.80p 118.25p 330318
11/09/2013 126.00p 126.75p 120.00p 122.00p 508033
10/09/2013 116.00p 124.00p 116.00p 124.00p 1674318
09/09/2013 116.50p 119.75p 112.00p 116.00p 562235
06/09/2013 114.50p 116.50p 112.67p 114.00p 183792
05/09/2013 116.50p 116.50p 112.57p 116.50p 224231
04/09/2013 112.00p 116.00p 111.25p 116.00p 176149
03/09/2013 113.50p 116.00p 112.00p 116.00p 178986
02/09/2013 115.25p 115.73p 113.00p 115.00p 209580
30/08/2013 116.00p 116.00p 112.20p 115.00p 347065
29/08/2013 113.00p 115.00p 111.25p 115.00p 354234
28/08/2013 109.50p 113.67p 108.83p 112.50p 414160
27/08/2013 114.00p 114.00p 109.83p 113.50p 277031
23/08/2013 112.00p 116.50p 106.00p 112.00p 370290
22/08/2013 113.00p 116.75p 110.00p 116.50p 376129
21/08/2013 109.25p 113.00p 107.90p 109.75p 387156
20/08/2013 110.00p 114.25p 107.28p 110.75p 662209
19/08/2013 107.25p 109.75p 106.25p 109.00p 292097
16/08/2013 106.50p 108.25p 105.50p 106.50p 241064
15/08/2013 107.00p 109.50p 106.00p 107.00p 311545
14/08/2013 106.00p 108.00p 106.00p 108.00p 227804
13/08/2013 107.75p 108.76p 105.75p 107.75p 483060
12/08/2013 107.50p 109.00p 103.63p 108.75p 454305
09/08/2013 104.00p 107.00p 102.50p 105.00p 644533
08/08/2013 100.75p 106.00p 99.17p 104.00p 485502
07/08/2013 101.50p 105.00p 97.25p 101.25p 997468
06/08/2013 100.00p 100.84p 96.00p 99.50p 327929
05/08/2013 99.00p 99.75p 95.26p 99.75p 309207
02/08/2013 99.00p 99.00p 96.00p 98.00p 184144
01/08/2013 97.25p 98.00p 96.00p 98.00p 185286
31/07/2013 96.25p 97.25p 95.50p 97.25p 464971
30/07/2013 98.00p 98.00p 95.49p 96.00p 623824
29/07/2013 95.50p 97.00p 93.20p 97.00p 234329
26/07/2013 94.50p 95.75p 94.50p 95.00p 221533
25/07/2013 95.75p 95.75p 93.73p 94.50p 290334
24/07/2013 95.00p 96.00p 93.77p 95.00p 234178
23/07/2013 95.00p 95.00p 93.00p 95.00p 264410
22/07/2013 96.00p 96.00p 93.25p 93.50p 203853
19/07/2013 96.00p 96.00p 92.50p 94.00p 298771
18/07/2013 95.00p 95.75p 91.75p 94.00p 221352
17/07/2013 91.25p 95.25p 91.00p 95.25p 203537
16/07/2013 93.50p 94.25p 90.00p 90.25p 178087
15/07/2013 89.50p 93.25p 89.50p 93.00p 141594
12/07/2013 92.75p 92.90p 90.00p 90.00p 118366
11/07/2013 92.25p 93.75p 91.00p 92.00p 265028
10/07/2013 94.00p 95.50p 91.00p 91.00p 178194
09/07/2013 93.00p 95.80p 91.50p 91.50p 264117
08/07/2013 93.00p 96.85p 92.84p 94.50p 351865
05/07/2013 93.00p 96.92p 92.00p 93.25p 623166
04/07/2013 92.50p 95.00p 91.05p 94.50p 1359539
03/07/2013 86.75p 93.29p 86.75p 92.50p 985363
02/07/2013 87.75p 89.42p 86.69p 88.00p 183313
01/07/2013 90.00p 91.25p 87.00p 88.75p 286219
28/06/2013 85.00p 91.25p 85.00p 91.25p 305356
27/06/2013 86.00p 90.00p 86.00p 87.00p 275816
26/06/2013 84.75p 87.00p 84.50p 86.25p 513274
25/06/2013 85.25p 86.84p 84.50p 86.00p 255958
24/06/2013 86.75p 89.75p 84.25p 86.00p 301132
21/06/2013 85.75p 87.75p 85.10p 87.75p 113424
20/06/2013 87.25p 88.75p 85.75p 86.25p 422236
19/06/2013 83.00p 88.25p 82.34p 88.25p 514846
18/06/2013 81.50p 83.50p 81.48p 83.50p 263804
17/06/2013 76.00p 83.50p 76.00p 82.25p 463427
14/06/2013 75.75p 80.11p 75.50p 76.50p 503484
13/06/2013 79.00p 80.85p 75.50p 75.50p 624152
12/06/2013 80.25p 83.25p 79.00p 79.00p 581431
11/06/2013 81.00p 82.85p 80.25p 80.25p 268666
10/06/2013 84.50p 85.50p 81.25p 81.50p 578834
07/06/2013 82.00p 84.00p 81.02p 82.00p 261037
06/06/2013 80.00p 84.07p 80.00p 82.50p 365670
05/06/2013 84.25p 86.00p 81.00p 81.25p 890430
04/06/2013 89.75p 89.76p 84.25p 84.25p 363420
03/06/2013 91.75p 91.76p 87.00p 87.00p 374054
31/05/2013 92.75p 92.75p 88.83p 89.00p 336093
30/05/2013 92.25p 92.51p 89.25p 89.25p 246869
29/05/2013 91.50p 91.75p 89.00p 89.00p 327744
28/05/2013 92.25p 92.50p 89.00p 89.25p 280983
24/05/2013 88.25p 92.75p 88.25p 91.25p 393351
23/05/2013 92.00p 94.00p 88.50p 91.00p 499376
22/05/2013 92.00p 93.30p 91.58p 93.25p 755866
21/05/2013 95.25p 98.12p 95.00p 95.75p 1450417
20/05/2013 99.00p 99.00p 94.12p 96.75p 1375779
17/05/2013 94.75p 98.45p 91.75p 98.00p 1339377
16/05/2013 91.75p 94.75p 90.00p 94.00p 1776741
15/05/2013 90.00p 92.00p 88.00p 88.50p 936016
14/05/2013 91.50p 91.50p 86.75p 87.00p 390139
13/05/2013 89.00p 90.68p 86.00p 89.00p 574813
10/05/2013 86.25p 88.50p 84.66p 86.75p 294023
09/05/2013 85.25p 88.50p 84.00p 88.50p 234435
08/05/2013 85.00p 86.81p 84.25p 86.00p 198708
07/05/2013 86.25p 88.00p 83.20p 84.50p 384260
03/05/2013 84.25p 86.25p 83.25p 83.50p 405375
02/05/2013 84.75p 85.75p 82.70p 83.25p 441689
01/05/2013 83.75p 86.09p 82.00p 82.00p 202532
30/04/2013 86.25p 86.25p 83.25p 83.75p 249689
29/04/2013 85.25p 86.12p 82.43p 83.25p 547408
26/04/2013 85.50p 86.25p 83.50p 84.75p 323803
25/04/2013 86.00p 89.14p 84.75p 84.75p 1073388
24/04/2013 80.25p 87.75p 79.55p 87.75p 1029478
23/04/2013 79.00p 81.00p 77.50p 79.50p 577049
22/04/2013 76.00p 80.00p 74.35p 80.00p 447840
19/04/2013 76.00p 76.25p 73.00p 75.00p 656791
18/04/2013 75.75p 76.94p 73.58p 74.50p 466543
17/04/2013 76.25p 78.63p 74.04p 75.00p 352065
16/04/2013 78.00p 79.25p 76.00p 76.00p 594090
15/04/2013 77.00p 78.70p 74.50p 77.50p 561623
12/04/2013 79.00p 81.74p 77.75p 77.75p 806035
11/04/2013 83.00p 83.00p 79.93p 80.75p 431446
10/04/2013 82.75p 84.57p 81.00p 81.25p 271145
09/04/2013 85.00p 85.00p 81.00p 81.50p 353155
08/04/2013 85.00p 85.00p 81.08p 82.00p 394582
05/04/2013 85.50p 85.50p 81.15p 82.00p 917205
04/04/2013 84.00p 85.16p 81.84p 83.75p 574316
03/04/2013 82.25p 85.66p 81.00p 82.75p 1199522
02/04/2013 84.00p 87.94p 81.20p 82.75p 1531361
28/03/2013 80.25p 83.00p 79.00p 80.50p 557076
27/03/2013 82.00p 84.75p 79.35p 80.25p 449005
26/03/2013 78.25p 81.25p 77.25p 80.50p 429553
25/03/2013 80.00p 82.50p 79.00p 79.00p 422771
22/03/2013 81.75p 83.50p 79.55p 80.25p 581937
21/03/2013 81.00p 83.73p 79.15p 80.25p 399059
20/03/2013 82.00p 84.50p 81.72p 81.75p 669346
19/03/2013 86.00p 86.75p 82.00p 82.50p 1194791
18/03/2013 83.00p 86.40p 82.00p 83.00p 1194462
15/03/2013 84.05p 86.85p 82.10p 85.70p 4961764
14/03/2013 83.50p 87.66p 83.50p 83.90p 658299
13/03/2013 87.95p 87.95p 83.14p 83.50p 770409

*Close Price adjusted for both dividends and splits