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
28/05/2012 115.30p 115.74p 110.40p 114.90p 510001
25/05/2012 113.00p 115.88p 110.40p 110.40p 983594
24/05/2012 112.10p 118.60p 108.50p 114.00p 922619
23/05/2012 114.00p 118.30p 104.20p 110.30p 386683
22/05/2012 121.70p 123.07p 116.20p 117.10p 1016814
21/05/2012 124.00p 124.00p 115.97p 120.00p 688544
18/05/2012 120.60p 122.60p 117.22p 120.00p 467716
17/05/2012 118.90p 124.89p 116.00p 120.00p 1557736
16/05/2012 122.60p 122.88p 117.00p 119.00p 346913
15/05/2012 124.90p 126.80p 122.00p 122.00p 201106
14/05/2012 120.20p 126.00p 120.20p 123.70p 170583
11/05/2012 119.30p 125.00p 119.00p 121.60p 208713
10/05/2012 117.30p 127.90p 116.43p 118.50p 390832
09/05/2012 119.20p 123.50p 116.00p 116.00p 684702
08/05/2012 125.00p 127.36p 114.96p 117.00p 537134
04/05/2012 129.80p 131.50p 121.30p 121.30p 438821
03/05/2012 128.00p 129.40p 126.10p 126.30p 135725
02/05/2012 130.00p 130.00p 126.10p 126.50p 204051
01/05/2012 127.00p 129.80p 125.80p 125.80p 107437
30/04/2012 127.00p 131.75p 125.15p 127.80p 226899
27/04/2012 126.00p 129.97p 126.00p 126.00p 88968
26/04/2012 126.00p 129.90p 124.80p 126.00p 105116
25/04/2012 126.60p 130.00p 126.00p 126.00p 152849
24/04/2012 124.40p 127.70p 124.40p 125.20p 82343
23/04/2012 130.00p 130.00p 125.00p 125.10p 202094
20/04/2012 127.00p 129.00p 124.90p 127.70p 161134
19/04/2012 128.10p 129.00p 125.89p 127.00p 139309
18/04/2012 128.70p 130.00p 125.00p 127.90p 108150
17/04/2012 125.00p 129.40p 125.00p 125.60p 234004
16/04/2012 126.20p 129.90p 126.10p 126.10p 275912
13/04/2012 127.10p 129.24p 126.70p 127.50p 139928
12/04/2012 125.00p 127.86p 123.80p 127.70p 180074
11/04/2012 123.00p 127.00p 123.00p 125.30p 156054
10/04/2012 125.00p 126.80p 123.40p 123.50p 202566
05/04/2012 125.50p 127.60p 125.50p 125.50p 127031
04/04/2012 126.20p 130.70p 124.90p 124.90p 176401
03/04/2012 128.00p 129.02p 125.80p 125.80p 214254
02/04/2012 129.00p 130.90p 127.00p 127.50p 327822
30/03/2012 131.50p 131.50p 128.00p 128.00p 222017
29/03/2012 129.90p 132.72p 128.00p 130.30p 252099
28/03/2012 131.10p 132.34p 129.20p 129.40p 156205
27/03/2012 132.70p 134.00p 130.82p 132.30p 229196
26/03/2012 132.00p 136.20p 129.70p 132.00p 254031
23/03/2012 130.10p 131.20p 127.43p 130.50p 224590
22/03/2012 131.00p 135.68p 129.80p 130.00p 296204
21/03/2012 132.50p 133.82p 129.51p 130.90p 243956
20/03/2012 133.40p 134.38p 129.46p 130.80p 293164
19/03/2012 131.30p 133.90p 130.00p 132.50p 389802
16/03/2012 136.50p 138.70p 129.95p 130.00p 987616
15/03/2012 137.50p 140.00p 136.06p 136.50p 1586814
14/03/2012 136.10p 138.90p 136.00p 137.00p 926431
13/03/2012 133.80p 137.50p 133.00p 136.00p 1404986
12/03/2012 129.90p 133.28p 128.71p 132.50p 1263513
09/03/2012 129.40p 130.38p 127.60p 128.90p 210400
08/03/2012 130.30p 132.63p 128.40p 129.50p 446821
07/03/2012 130.40p 132.00p 129.15p 130.50p 578801
06/03/2012 129.10p 131.90p 128.76p 130.60p 1073673
05/03/2012 129.00p 131.76p 126.96p 130.00p 1131941
02/03/2012 128.00p 130.90p 128.00p 128.00p 234356
01/03/2012 124.20p 128.11p 123.41p 128.00p 499783
29/02/2012 125.00p 125.85p 122.80p 122.90p 244620
28/02/2012 123.80p 124.90p 119.88p 123.80p 296058
27/02/2012 125.00p 125.00p 122.15p 122.40p 155319
24/02/2012 125.00p 125.00p 122.00p 123.10p 195958
23/02/2012 125.20p 125.20p 123.00p 125.20p 1081461
22/02/2012 124.60p 125.72p 123.69p 125.00p 382314
21/02/2012 124.20p 126.48p 123.07p 124.70p 554954
20/02/2012 124.00p 127.70p 121.75p 125.00p 599752
17/02/2012 123.60p 124.50p 122.20p 124.20p 372414
16/02/2012 125.30p 126.46p 123.83p 124.00p 532959
15/02/2012 127.00p 127.64p 125.50p 126.70p 290857
14/02/2012 127.60p 128.87p 125.10p 125.80p 334091
13/02/2012 127.10p 128.64p 125.76p 127.30p 293473
10/02/2012 126.90p 128.46p 124.90p 127.00p 287433
09/02/2012 131.00p 131.00p 125.35p 128.00p 395300
08/02/2012 130.90p 130.90p 126.00p 128.50p 234458
07/02/2012 128.70p 130.28p 128.00p 128.00p 310918
06/02/2012 127.70p 130.07p 127.20p 129.00p 440645
03/02/2012 128.20p 129.00p 127.70p 127.70p 444729
02/02/2012 126.00p 130.90p 125.86p 129.00p 590332
01/02/2012 125.10p 127.62p 123.80p 125.50p 513553
31/01/2012 129.00p 129.00p 121.00p 125.30p 940318
30/01/2012 128.00p 132.05p 126.29p 128.00p 665084
27/01/2012 121.20p 127.58p 120.00p 127.00p 1187096
26/01/2012 121.50p 123.75p 121.50p 122.40p 179694
25/01/2012 120.70p 122.75p 120.29p 122.00p 302872
24/01/2012 122.00p 123.30p 120.00p 120.20p 260371
23/01/2012 119.10p 125.90p 119.10p 121.50p 232265
20/01/2012 123.90p 124.84p 119.82p 120.60p 256068
19/01/2012 124.00p 124.00p 119.00p 120.00p 404716
18/01/2012 120.80p 124.91p 120.80p 122.30p 247543
17/01/2012 124.00p 124.80p 120.50p 121.70p 1813651
16/01/2012 125.00p 125.00p 120.84p 123.50p 107618
13/01/2012 119.20p 124.09p 119.20p 121.70p 158797
12/01/2012 121.00p 123.90p 119.84p 121.00p 391078
11/01/2012 118.60p 123.00p 118.60p 122.00p 230322
10/01/2012 121.70p 122.45p 119.50p 120.10p 195362
09/01/2012 124.00p 124.00p 118.13p 120.00p 309471
06/01/2012 119.90p 120.76p 118.93p 119.50p 217372
05/01/2012 119.40p 125.00p 118.10p 119.10p 571786
04/01/2012 122.30p 124.87p 119.20p 119.90p 360447
03/01/2012 123.50p 127.23p 120.00p 121.50p 532547
30/12/2011 120.60p 122.90p 119.90p 119.90p 53269
29/12/2011 118.80p 120.14p 117.50p 119.80p 22741
28/12/2011 119.00p 119.50p 116.80p 117.90p 45294
23/12/2011 119.60p 121.10p 119.00p 119.90p 23432
22/12/2011 120.00p 121.30p 118.81p 120.00p 74763
21/12/2011 118.00p 120.06p 118.00p 118.70p 99479
20/12/2011 119.30p 120.50p 116.88p 118.00p 175999
19/12/2011 117.50p 120.96p 117.39p 119.60p 136381
16/12/2011 121.90p 122.91p 115.40p 115.40p 467231
15/12/2011 119.70p 121.00p 118.97p 121.00p 193998
14/12/2011 119.20p 121.40p 117.90p 120.00p 152417
13/12/2011 119.00p 123.49p 118.56p 119.80p 330487
12/12/2011 119.40p 122.13p 118.00p 118.00p 114892
09/12/2011 120.70p 121.46p 118.13p 120.60p 146190
08/12/2011 121.60p 122.70p 119.31p 119.50p 453735
07/12/2011 119.00p 121.60p 116.00p 120.00p 145329
06/12/2011 112.90p 117.80p 112.80p 117.80p 715885
05/12/2011 118.10p 118.90p 115.60p 117.00p 124960
02/12/2011 113.60p 117.37p 113.60p 116.00p 95245
01/12/2011 117.90p 117.90p 115.70p 116.00p 102934
30/11/2011 114.90p 117.67p 114.90p 117.00p 1986943
29/11/2011 110.10p 116.71p 110.10p 115.00p 389466
28/11/2011 113.40p 114.70p 111.71p 113.40p 152911
25/11/2011 115.00p 116.97p 110.88p 112.00p 135299
24/11/2011 116.00p 117.60p 113.00p 115.00p 78698
23/11/2011 115.10p 118.77p 114.02p 115.70p 202906
22/11/2011 115.60p 118.20p 114.60p 115.00p 352254
21/11/2011 116.10p 118.64p 113.00p 114.60p 95244
18/11/2011 118.40p 119.50p 115.40p 116.00p 65814
17/11/2011 118.90p 119.00p 117.20p 118.50p 249145
16/11/2011 119.30p 119.30p 117.78p 118.60p 329672
15/11/2011 119.50p 120.00p 118.00p 118.80p 280834
14/11/2011 119.00p 120.00p 118.25p 119.50p 97364
11/11/2011 118.90p 121.18p 118.00p 118.10p 109194
10/11/2011 118.30p 119.60p 118.30p 119.00p 189345
09/11/2011 122.00p 123.00p 119.79p 120.90p 569364
08/11/2011 119.90p 120.50p 118.40p 120.30p 511571
07/11/2011 119.00p 121.70p 118.70p 119.90p 232363
04/11/2011 122.40p 123.41p 117.60p 120.00p 130721
03/11/2011 120.00p 121.77p 117.80p 119.80p 1615531
02/11/2011 116.10p 121.82p 116.10p 121.00p 381841
01/11/2011 115.00p 118.00p 114.50p 117.50p 229874
31/10/2011 123.00p 123.00p 117.20p 118.80p 427597
28/10/2011 122.00p 125.00p 120.00p 121.40p 447863
27/10/2011 120.00p 125.00p 120.00p 122.00p 2665486
26/10/2011 120.00p 123.00p 116.10p 118.80p 3534043
25/10/2011 125.00p 126.50p 125.00p 125.90p 116718
24/10/2011 125.00p 127.00p 124.44p 126.00p 191074
21/10/2011 122.00p 126.50p 121.24p 125.00p 168676
20/10/2011 122.30p 124.00p 120.30p 123.00p 227711
19/10/2011 124.70p 124.70p 122.90p 124.30p 197411
18/10/2011 123.00p 125.92p 122.70p 124.00p 273493
17/10/2011 127.00p 128.00p 124.70p 126.00p 433635
14/10/2011 123.80p 129.00p 123.50p 127.00p 102898
13/10/2011 126.20p 129.00p 123.90p 125.10p 148179
12/10/2011 126.20p 128.50p 125.00p 128.10p 161544
11/10/2011 128.00p 129.00p 124.80p 128.50p 127683
10/10/2011 128.50p 128.50p 125.20p 126.70p 64967
07/10/2011 130.50p 130.50p 124.00p 128.00p 92383
06/10/2011 127.50p 129.50p 124.70p 129.50p 263039
05/10/2011 129.90p 129.90p 124.10p 127.50p 137050
04/10/2011 126.70p 128.50p 125.00p 126.60p 131534
03/10/2011 127.00p 129.60p 126.00p 128.90p 97000
30/09/2011 128.60p 128.60p 125.00p 128.00p 53132
29/09/2011 128.80p 128.90p 126.20p 128.50p 29164
28/09/2011 128.70p 129.00p 126.77p 128.70p 84314
27/09/2011 127.50p 129.00p 127.00p 129.00p 81808
26/09/2011 122.20p 128.60p 121.74p 127.40p 179215
23/09/2011 122.30p 122.78p 117.00p 122.50p 175002
22/09/2011 124.00p 127.35p 122.00p 122.00p 92124
21/09/2011 126.60p 130.90p 125.40p 125.40p 154840
20/09/2011 127.50p 130.68p 126.00p 126.00p 87324
19/09/2011 127.50p 129.80p 126.20p 127.50p 131906
16/09/2011 128.40p 133.00p 126.99p 133.00p 519008
15/09/2011 128.30p 128.90p 126.90p 126.90p 70614
14/09/2011 131.80p 131.80p 125.00p 128.00p 156647
13/09/2011 126.60p 129.50p 126.60p 127.60p 54817
12/09/2011 131.00p 132.30p 127.64p 129.50p 19966
09/09/2011 134.00p 134.00p 131.40p 132.00p 52663
08/09/2011 134.00p 135.00p 132.32p 134.00p 88617
07/09/2011 137.40p 137.40p 131.10p 133.00p 35761
06/09/2011 133.40p 133.50p 131.38p 133.50p 93251
05/09/2011 132.80p 133.00p 132.00p 133.00p 86780
02/09/2011 134.30p 135.80p 133.30p 134.00p 475314
01/09/2011 132.00p 134.90p 131.00p 134.90p 229070
31/08/2011 131.40p 134.90p 130.10p 134.00p 369062
30/08/2011 132.00p 134.00p 128.90p 131.00p 221519
26/08/2011 127.00p 131.66p 127.00p 128.00p 112807
25/08/2011 132.40p 133.60p 129.05p 132.40p 148416
24/08/2011 129.30p 131.00p 129.30p 130.00p 164583
23/08/2011 131.00p 132.00p 129.30p 130.40p 86520
22/08/2011 129.90p 132.95p 125.10p 131.00p 243945
19/08/2011 125.50p 127.45p 123.10p 127.30p 165111
18/08/2011 131.10p 132.70p 125.10p 126.90p 169858
17/08/2011 135.00p 136.15p 132.40p 133.10p 110577
16/08/2011 135.50p 136.75p 132.00p 133.10p 142277
15/08/2011 132.50p 136.50p 132.50p 135.40p 106109
12/08/2011 133.00p 136.00p 132.50p 134.40p 228561

*Close Price adjusted for both dividends and splits