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
25/10/2010 144.90p 147.30p 142.77p 145.80p 370159
22/10/2010 150.00p 150.00p 142.90p 142.90p 902132
21/10/2010 141.00p 149.60p 139.96p 148.80p 1809757
20/10/2010 142.10p 145.00p 131.90p 143.00p 3527538
19/10/2010 155.10p 157.61p 153.25p 156.50p 228702
18/10/2010 156.50p 157.54p 155.00p 156.00p 375625
15/10/2010 156.00p 157.00p 154.40p 156.00p 364279
14/10/2010 155.00p 156.20p 154.00p 155.20p 358555
13/10/2010 151.00p 155.00p 151.00p 154.00p 424598
12/10/2010 153.00p 154.30p 151.00p 153.00p 591212
11/10/2010 157.00p 157.00p 152.00p 153.50p 175881
08/10/2010 154.50p 154.69p 151.00p 151.00p 157165
07/10/2010 153.70p 153.91p 151.00p 152.50p 155803
06/10/2010 151.60p 153.10p 151.00p 152.30p 1689791
05/10/2010 150.00p 152.00p 150.00p 150.30p 170779
04/10/2010 151.80p 152.60p 147.30p 147.40p 152363
01/10/2010 154.30p 154.40p 151.50p 151.90p 72927
30/09/2010 152.20p 156.10p 152.20p 154.30p 151723
29/09/2010 155.50p 155.90p 152.30p 152.50p 72053
28/09/2010 153.10p 156.50p 151.90p 156.10p 157569
27/09/2010 155.80p 156.51p 153.78p 154.30p 93464
24/09/2010 153.10p 157.00p 152.50p 157.00p 159592
23/09/2010 157.00p 157.00p 152.90p 154.00p 137950
22/09/2010 154.40p 158.50p 151.90p 156.40p 508240
21/09/2010 153.00p 157.20p 153.00p 157.20p 594364
20/09/2010 155.10p 155.30p 150.90p 155.00p 348275
17/09/2010 149.50p 157.30p 148.80p 157.30p 1200405
16/09/2010 149.00p 149.00p 146.00p 148.30p 110419
15/09/2010 146.60p 149.90p 145.20p 149.20p 175415
14/09/2010 149.00p 149.00p 145.00p 145.00p 158543
13/09/2010 145.80p 149.00p 143.41p 149.00p 199182
10/09/2010 144.00p 146.53p 142.20p 146.50p 308453
09/09/2010 145.00p 145.90p 143.40p 145.00p 182625
08/09/2010 145.50p 146.25p 143.70p 145.30p 52011
07/09/2010 141.80p 146.20p 140.00p 145.50p 1397888
06/09/2010 142.00p 144.40p 140.30p 140.50p 80267
03/09/2010 140.00p 141.22p 138.50p 140.20p 307144
02/09/2010 139.00p 140.30p 138.50p 140.00p 235256
01/09/2010 139.40p 140.00p 138.10p 139.90p 221615
31/08/2010 139.70p 139.90p 137.00p 139.90p 80881
27/08/2010 140.00p 140.00p 138.21p 140.00p 150275
26/08/2010 138.00p 140.00p 136.10p 139.30p 369389
25/08/2010 141.00p 141.10p 138.00p 138.50p 404110
24/08/2010 139.60p 141.38p 139.20p 139.40p 136172
23/08/2010 140.50p 142.95p 139.40p 140.30p 286032
20/08/2010 143.50p 144.00p 139.51p 141.90p 1053639
19/08/2010 144.80p 144.80p 140.20p 142.00p 353516
18/08/2010 140.70p 144.50p 140.70p 141.70p 126221
17/08/2010 143.00p 144.50p 141.50p 143.00p 332949
16/08/2010 145.20p 148.78p 143.00p 143.00p 194378
13/08/2010 146.00p 148.78p 144.55p 145.20p 68391
12/08/2010 146.70p 146.70p 143.90p 145.60p 84865
11/08/2010 147.20p 149.10p 145.00p 145.00p 53272
10/08/2010 148.20p 150.81p 148.20p 149.10p 336393
09/08/2010 150.70p 151.20p 148.40p 150.00p 298306
06/08/2010 149.00p 150.50p 148.00p 150.00p 30169058
05/08/2010 148.70p 151.00p 148.20p 151.00p 358871
04/08/2010 146.60p 150.00p 146.60p 150.00p 140686
03/08/2010 148.30p 149.00p 145.00p 148.30p 74117
02/08/2010 149.90p 150.00p 145.10p 150.00p 106296
30/07/2010 148.00p 148.50p 146.00p 147.50p 129550
29/07/2010 148.00p 148.50p 146.20p 147.90p 149434
28/07/2010 150.00p 150.00p 146.00p 148.50p 262718
27/07/2010 150.00p 151.00p 147.91p 148.70p 236719
26/07/2010 151.00p 151.90p 149.00p 150.00p 164397
23/07/2010 150.60p 151.00p 149.00p 150.00p 230332
22/07/2010 150.40p 151.20p 148.80p 150.00p 1017192
21/07/2010 150.60p 151.00p 148.50p 150.00p 56108
20/07/2010 150.20p 150.20p 148.90p 150.20p 105784
19/07/2010 151.50p 151.50p 149.60p 150.30p 83540
16/07/2010 151.00p 152.00p 149.30p 149.60p 178760
15/07/2010 150.90p 152.78p 150.00p 151.00p 489752
14/07/2010 156.50p 156.50p 150.70p 153.00p 419194
13/07/2010 156.60p 156.60p 154.10p 154.20p 382582
12/07/2010 151.40p 156.10p 150.16p 156.10p 131378
09/07/2010 152.20p 153.90p 150.50p 150.50p 70197
08/07/2010 151.40p 153.70p 150.91p 151.70p 289678
07/07/2010 148.40p 152.00p 147.50p 152.00p 116130
06/07/2010 149.70p 151.70p 149.10p 151.00p 54165
05/07/2010 146.80p 150.00p 144.79p 149.90p 233579
02/07/2010 145.10p 147.00p 145.00p 147.00p 61225
01/07/2010 148.20p 150.52p 144.00p 144.60p 278553
30/06/2010 148.70p 153.00p 148.70p 150.50p 1850397
29/06/2010 147.00p 150.90p 147.00p 149.00p 517725
28/06/2010 147.30p 150.00p 147.00p 150.00p 98825
25/06/2010 147.10p 149.70p 146.00p 146.70p 207248
24/06/2010 148.90p 150.70p 146.00p 147.00p 983980
23/06/2010 146.50p 148.00p 146.40p 148.00p 26172
22/06/2010 148.00p 150.90p 145.00p 146.90p 2267623
21/06/2010 145.00p 148.00p 145.00p 148.00p 59699
18/06/2010 147.30p 149.00p 145.00p 145.00p 854730
17/06/2010 147.40p 148.00p 145.71p 148.00p 21051
16/06/2010 146.70p 148.00p 146.00p 148.00p 90550
15/06/2010 145.20p 148.00p 143.80p 146.00p 621852
14/06/2010 146.90p 146.90p 143.00p 145.00p 168643
11/06/2010 145.80p 146.15p 143.00p 145.00p 194761
10/06/2010 143.60p 145.90p 143.00p 145.40p 56473
09/06/2010 145.00p 146.50p 142.92p 144.80p 85132
08/06/2010 145.00p 147.00p 142.20p 142.20p 121889
07/06/2010 146.60p 148.10p 145.00p 145.00p 93826
04/06/2010 152.00p 152.00p 147.10p 147.10p 84092
03/06/2010 149.00p 152.90p 148.96p 152.90p 154043
02/06/2010 142.80p 149.90p 142.30p 148.20p 155127
01/06/2010 142.00p 144.90p 139.10p 144.90p 246717
28/05/2010 141.00p 143.90p 140.87p 142.50p 162482
27/05/2010 141.70p 142.72p 138.00p 140.30p 748478
26/05/2010 141.20p 144.85p 141.10p 142.80p 10151560
25/05/2010 144.40p 145.50p 141.65p 145.00p 119727
24/05/2010 146.90p 148.00p 145.00p 146.50p 1140843
21/05/2010 146.70p 146.90p 141.30p 144.80p 169397
20/05/2010 150.00p 153.00p 143.20p 144.00p 831707
19/05/2010 152.20p 152.91p 150.00p 150.00p 88973
18/05/2010 155.30p 158.00p 155.00p 155.70p 869306
17/05/2010 155.90p 157.91p 155.00p 157.00p 193346
14/05/2010 158.70p 159.90p 153.00p 156.80p 1288366
13/05/2010 153.00p 160.00p 147.40p 158.00p 2655687
12/05/2010 153.00p 159.00p 150.40p 155.00p 627857
11/05/2010 149.00p 152.90p 144.70p 150.10p 309131
10/05/2010 142.00p 150.00p 139.30p 148.10p 637961
07/05/2010 142.60p 146.90p 136.50p 136.50p 298018
06/05/2010 144.50p 147.00p 141.20p 147.00p 312493
05/05/2010 146.80p 150.00p 142.50p 142.50p 224039
04/05/2010 152.00p 154.90p 146.50p 147.00p 258060
30/04/2010 156.50p 156.50p 152.70p 152.90p 101734
29/04/2010 153.00p 156.70p 153.00p 156.00p 131295
28/04/2010 154.10p 156.00p 151.68p 155.00p 267488
27/04/2010 159.20p 159.20p 154.20p 154.20p 252156
26/04/2010 157.50p 159.00p 156.00p 157.00p 179351
23/04/2010 155.10p 157.50p 153.10p 157.40p 346750
22/04/2010 155.00p 157.00p 152.40p 156.00p 251200
21/04/2010 156.40p 159.50p 154.60p 155.60p 528681
20/04/2010 160.00p 160.00p 156.10p 156.10p 391679
19/04/2010 157.40p 159.50p 156.44p 156.50p 165854
16/04/2010 160.20p 162.00p 155.00p 156.40p 1115613
15/04/2010 157.30p 160.00p 156.10p 158.80p 1986057
14/04/2010 153.10p 157.40p 153.10p 155.90p 97311
13/04/2010 160.50p 161.00p 151.00p 154.50p 374896
12/04/2010 162.00p 162.47p 157.00p 159.30p 225125
09/04/2010 162.00p 163.45p 159.00p 162.20p 194878
08/04/2010 160.20p 162.00p 155.00p 159.50p 213617
07/04/2010 152.10p 166.00p 151.08p 161.00p 514293
06/04/2010 144.80p 152.20p 141.84p 151.20p 197245
01/04/2010 142.40p 145.00p 142.21p 145.00p 102526
31/03/2010 143.10p 144.00p 140.60p 143.90p 177394
30/03/2010 143.00p 144.90p 141.10p 143.00p 328294
29/03/2010 143.00p 144.50p 140.00p 144.00p 425871
26/03/2010 137.60p 143.00p 137.60p 143.00p 150200
25/03/2010 138.40p 140.00p 136.00p 138.50p 278185
24/03/2010 135.90p 138.50p 133.90p 135.90p 838097
23/03/2010 136.00p 136.00p 131.70p 133.00p 303254
22/03/2010 132.00p 136.60p 131.00p 133.50p 638150
19/03/2010 133.90p 138.30p 132.00p 133.00p 502405
18/03/2010 133.50p 133.50p 131.70p 132.50p 69103
17/03/2010 132.60p 132.60p 130.10p 132.00p 61109
16/03/2010 133.60p 133.70p 129.10p 132.40p 210517
15/03/2010 133.70p 133.70p 131.10p 132.40p 154066
12/03/2010 133.00p 133.10p 131.10p 132.00p 270938
11/03/2010 136.00p 136.00p 132.60p 132.60p 263691
10/03/2010 137.00p 138.00p 134.20p 136.00p 51746
09/03/2010 139.80p 139.80p 136.30p 138.00p 65873
08/03/2010 138.00p 140.70p 136.60p 137.50p 103464
05/03/2010 137.10p 140.51p 136.30p 139.70p 86793
04/03/2010 136.00p 140.00p 136.00p 139.60p 154272
03/03/2010 138.00p 138.00p 135.00p 137.40p 85536
02/03/2010 136.50p 138.54p 135.40p 137.10p 141200
01/03/2010 138.00p 139.60p 135.40p 137.70p 224343
26/02/2010 133.90p 133.90p 130.00p 133.00p 56538
25/02/2010 129.30p 133.60p 129.00p 133.40p 286373
24/02/2010 130.00p 134.00p 130.00p 134.00p 79361
23/02/2010 129.00p 132.00p 128.00p 131.50p 137312
22/02/2010 127.50p 130.00p 124.15p 130.00p 102927
19/02/2010 127.10p 128.70p 124.90p 127.40p 45357
18/02/2010 128.30p 129.00p 126.50p 128.00p 242650
17/02/2010 127.40p 129.50p 125.10p 126.80p 156807
16/02/2010 125.90p 129.40p 123.50p 128.50p 111181
15/02/2010 126.00p 128.87p 122.50p 125.60p 126707
12/02/2010 127.00p 129.35p 125.80p 125.80p 144266
11/02/2010 128.70p 129.00p 126.43p 128.30p 60799
10/02/2010 131.40p 131.40p 125.00p 125.70p 5462539
09/02/2010 128.60p 130.60p 128.00p 130.60p 138372
08/02/2010 133.90p 134.00p 128.10p 128.10p 113435
05/02/2010 135.50p 135.50p 129.30p 130.50p 333545
04/02/2010 134.00p 135.57p 132.40p 134.20p 240424
03/02/2010 134.50p 137.90p 131.90p 134.80p 671297
02/02/2010 126.60p 134.30p 126.60p 134.30p 648584
01/02/2010 129.40p 131.00p 126.50p 129.40p 212337
29/01/2010 129.90p 131.38p 126.50p 127.50p 380762
28/01/2010 135.00p 135.00p 128.00p 130.00p 305493
27/01/2010 132.40p 134.40p 131.50p 133.00p 184941
26/01/2010 134.10p 135.10p 133.20p 134.40p 468729
25/01/2010 136.90p 136.90p 132.60p 136.00p 210088
22/01/2010 135.50p 137.85p 133.00p 136.00p 434719
21/01/2010 135.00p 138.00p 133.75p 137.00p 113161
20/01/2010 139.40p 139.50p 135.00p 136.00p 186946
19/01/2010 138.70p 139.00p 135.66p 139.00p 166940
18/01/2010 136.90p 138.59p 135.00p 138.50p 304181
15/01/2010 134.00p 136.34p 132.50p 135.10p 585372
14/01/2010 132.00p 135.10p 130.50p 134.00p 311299
13/01/2010 131.40p 133.36p 131.10p 133.00p 230361
12/01/2010 136.10p 136.19p 131.00p 133.00p 292541

*Close Price adjusted for both dividends and splits