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
07/12/2017 275.40p 280.80p 272.00p 279.90p 271628
06/12/2017 280.00p 280.00p 274.50p 276.50p 129286
05/12/2017 280.00p 280.00p 273.50p 277.00p 258743
04/12/2017 279.10p 281.10p 276.10p 276.70p 128605
01/12/2017 282.90p 283.50p 278.00p 278.50p 165695
30/11/2017 278.00p 284.00p 278.00p 283.40p 214349
29/11/2017 278.00p 283.90p 278.00p 283.00p 1125354
28/11/2017 283.00p 283.80p 277.10p 281.90p 140127
27/11/2017 278.00p 283.90p 278.00p 278.50p 98718
24/11/2017 280.50p 282.30p 278.50p 279.10p 103892
23/11/2017 280.10p 281.50p 277.49p 278.90p 102629
22/11/2017 278.60p 282.80p 278.30p 279.50p 145555
21/11/2017 281.00p 283.80p 279.60p 281.50p 158599
20/11/2017 281.00p 283.60p 280.00p 278.80p 219228
17/11/2017 285.00p 285.00p 279.30p 281.00p 122271
16/11/2017 284.00p 285.00p 279.00p 282.60p 163334
15/11/2017 279.50p 281.80p 278.50p 280.20p 446797
14/11/2017 285.00p 285.00p 281.20p 281.20p 225497
13/11/2017 282.50p 284.60p 280.50p 280.70p 218669
10/11/2017 281.90p 285.00p 280.12p 282.80p 159810
09/11/2017 285.00p 287.90p 280.10p 280.50p 207446
08/11/2017 281.00p 287.20p 281.00p 284.90p 232990
07/11/2017 288.30p 288.30p 282.90p 283.70p 265152
06/11/2017 289.00p 289.00p 285.30p 287.40p 286492
03/11/2017 287.90p 289.90p 282.50p 284.60p 486138
02/11/2017 285.50p 288.90p 283.20p 287.80p 185225
01/11/2017 287.00p 289.20p 285.20p 285.80p 257421
31/10/2017 283.60p 285.96p 282.90p 282.90p 319828
30/10/2017 279.30p 287.70p 276.76p 284.10p 657545
27/10/2017 270.40p 277.40p 269.00p 277.00p 547346
26/10/2017 269.00p 270.50p 266.56p 269.00p 237728
25/10/2017 268.80p 269.50p 266.54p 269.00p 244597
24/10/2017 268.00p 269.40p 264.96p 269.00p 235819
23/10/2017 266.20p 266.76p 262.20p 265.00p 378457
20/10/2017 271.40p 271.40p 265.40p 267.20p 318502
19/10/2017 274.50p 274.50p 267.50p 268.30p 284321
18/10/2017 268.00p 273.70p 268.00p 273.70p 263864
17/10/2017 269.60p 269.68p 267.00p 268.90p 196553
16/10/2017 265.00p 271.30p 265.00p 269.00p 162298
13/10/2017 267.00p 270.70p 266.60p 270.00p 368788
12/10/2017 262.90p 268.80p 262.90p 268.40p 141759
11/10/2017 268.90p 268.90p 263.10p 265.80p 152727
10/10/2017 264.60p 268.10p 263.60p 265.30p 249444
09/10/2017 262.00p 264.00p 259.50p 262.60p 296006
06/10/2017 264.30p 264.30p 262.40p 263.40p 222952
05/10/2017 265.40p 265.40p 262.30p 263.40p 240563
04/10/2017 265.00p 266.20p 262.60p 265.50p 370188
03/10/2017 266.20p 266.20p 262.00p 264.50p 153987
02/10/2017 271.50p 271.50p 264.10p 265.70p 262407
29/09/2017 269.10p 270.20p 268.10p 270.20p 183704
28/09/2017 273.00p 273.00p 264.20p 269.00p 484001
27/09/2017 265.20p 272.00p 263.00p 270.90p 550648
26/09/2017 272.00p 273.10p 256.40p 263.20p 888868
25/09/2017 285.20p 285.20p 271.90p 274.00p 418147
22/09/2017 286.50p 286.50p 281.40p 284.60p 283947
21/09/2017 283.00p 286.40p 282.80p 285.00p 347016
20/09/2017 289.60p 290.10p 283.90p 285.60p 321804
19/09/2017 295.40p 295.60p 290.00p 290.00p 898805
18/09/2017 294.90p 298.80p 293.20p 294.90p 278882
15/09/2017 298.80p 298.80p 289.90p 296.60p 6446284
14/09/2017 299.30p 302.60p 296.50p 300.60p 443725
13/09/2017 298.00p 303.00p 296.70p 302.50p 464377
12/09/2017 298.40p 298.40p 294.60p 298.00p 442679
11/09/2017 300.00p 300.00p 293.30p 293.30p 441005
08/09/2017 290.10p 304.40p 289.10p 303.20p 352679
07/09/2017 289.00p 291.70p 289.00p 290.20p 263428
06/09/2017 295.00p 295.00p 289.50p 290.60p 629258
05/09/2017 287.20p 295.40p 286.00p 295.40p 369857
04/09/2017 294.00p 295.00p 293.00p 295.00p 251060
01/09/2017 290.50p 294.00p 290.40p 294.00p 378417
31/08/2017 292.00p 293.00p 286.50p 293.00p 514120
30/08/2017 287.60p 294.60p 286.40p 288.30p 321734
29/08/2017 287.10p 288.00p 281.70p 287.40p 125116
25/08/2017 289.00p 289.00p 286.00p 288.00p 87788
24/08/2017 288.50p 288.70p 284.10p 287.00p 110847
23/08/2017 286.60p 288.40p 284.90p 285.00p 108767
22/08/2017 286.00p 287.00p 284.10p 285.50p 103732
21/08/2017 283.40p 287.80p 283.00p 286.50p 111784
18/08/2017 280.20p 282.70p 279.30p 281.00p 103267
17/08/2017 285.00p 285.00p 280.30p 280.30p 194790
16/08/2017 284.00p 284.60p 280.70p 284.10p 168128
15/08/2017 282.00p 284.00p 280.10p 282.50p 198557
14/08/2017 282.00p 282.20p 279.40p 281.00p 169013
11/08/2017 276.50p 281.60p 274.30p 281.00p 210681
10/08/2017 279.50p 282.00p 277.30p 278.30p 184877
09/08/2017 276.00p 280.00p 275.70p 277.10p 162652
08/08/2017 273.00p 279.80p 273.00p 276.10p 133739
07/08/2017 276.80p 278.00p 274.00p 277.00p 94622
04/08/2017 274.50p 275.70p 273.00p 274.40p 67126
03/08/2017 273.70p 278.70p 273.10p 274.60p 119012
02/08/2017 277.10p 278.90p 276.00p 276.50p 214283
01/08/2017 276.80p 278.00p 273.90p 274.50p 86973
31/07/2017 274.50p 283.00p 274.50p 275.70p 177707
28/07/2017 273.60p 279.60p 272.40p 277.60p 190528
27/07/2017 278.00p 281.80p 272.50p 274.10p 219910
26/07/2017 272.80p 277.50p 269.30p 275.90p 397713
25/07/2017 278.80p 280.10p 271.50p 274.60p 166935
24/07/2017 285.10p 287.20p 278.10p 280.20p 355791
21/07/2017 288.00p 288.00p 284.00p 285.70p 264241
20/07/2017 289.60p 290.80p 287.40p 288.00p 106675
19/07/2017 291.00p 291.60p 289.10p 290.50p 195441
18/07/2017 291.70p 294.50p 289.00p 293.00p 99968
17/07/2017 291.90p 295.30p 291.40p 295.00p 88006
14/07/2017 289.00p 290.90p 289.00p 290.90p 154333
13/07/2017 294.00p 294.00p 290.70p 291.50p 225727
12/07/2017 291.00p 294.60p 290.00p 291.00p 266718
11/07/2017 297.30p 297.30p 291.50p 292.20p 262123
10/07/2017 288.00p 296.20p 288.00p 295.10p 97926
07/07/2017 290.10p 294.80p 288.40p 293.50p 163563
06/07/2017 286.70p 293.60p 286.00p 290.10p 131667
05/07/2017 288.10p 291.70p 287.50p 289.70p 154795
04/07/2017 292.00p 292.00p 286.30p 288.70p 197429
03/07/2017 292.00p 297.70p 290.60p 292.30p 284965
30/06/2017 292.30p 297.90p 292.00p 296.20p 176792
29/06/2017 295.90p 298.00p 293.70p 296.00p 218928
28/06/2017 297.50p 297.50p 293.00p 294.90p 310319
27/06/2017 294.10p 298.00p 293.50p 296.20p 157543
26/06/2017 291.00p 296.80p 291.00p 295.70p 157175
23/06/2017 290.00p 295.20p 290.00p 293.60p 297986
22/06/2017 293.30p 294.10p 290.40p 292.50p 255507
21/06/2017 302.00p 302.20p 293.30p 293.90p 367263
20/06/2017 295.00p 302.20p 293.80p 301.90p 401213
19/06/2017 291.90p 294.30p 291.80p 294.00p 316863
16/06/2017 281.50p 291.90p 279.70p 291.40p 1544511
15/06/2017 282.50p 282.50p 274.70p 280.00p 2402980
14/06/2017 282.00p 283.46p 277.70p 282.20p 511969
13/06/2017 277.60p 282.50p 275.50p 280.10p 374366
12/06/2017 280.50p 282.30p 276.20p 280.00p 521146
09/06/2017 276.50p 280.40p 276.50p 278.50p 349554
08/06/2017 282.80p 282.80p 279.80p 282.80p 359706
07/06/2017 282.00p 283.50p 277.73p 280.90p 497494
06/06/2017 285.00p 285.80p 275.20p 280.10p 590526
05/06/2017 284.00p 287.00p 283.46p 283.70p 263388
02/06/2017 275.70p 287.30p 275.70p 284.70p 441316
01/06/2017 277.40p 280.70p 271.40p 280.00p 484812
31/05/2017 275.00p 278.14p 270.56p 278.00p 734319
30/05/2017 269.70p 276.00p 265.20p 274.20p 655788
26/05/2017 268.00p 274.00p 262.00p 271.25p 5971116
25/05/2017 268.50p 275.00p 264.52p 268.50p 525529
24/05/2017 262.00p 267.07p 257.00p 266.50p 319874
23/05/2017 259.00p 262.00p 254.11p 259.75p 212491
22/05/2017 259.00p 259.00p 253.50p 254.00p 328923
19/05/2017 254.75p 258.50p 253.75p 258.25p 267904
18/05/2017 258.50p 261.31p 251.00p 255.50p 522831
17/05/2017 260.00p 263.54p 258.00p 262.50p 1686272
16/05/2017 252.00p 261.75p 250.75p 261.75p 535073
15/05/2017 246.50p 252.50p 244.85p 252.50p 1154163
12/05/2017 236.50p 246.13p 236.37p 246.00p 1009613
11/05/2017 226.50p 236.00p 226.25p 236.00p 843447
10/05/2017 225.50p 230.00p 224.30p 230.00p 248982
09/05/2017 226.25p 226.50p 223.75p 223.75p 236678
08/05/2017 222.00p 224.25p 222.00p 223.25p 292682
05/05/2017 223.00p 224.00p 222.00p 222.75p 158646
04/05/2017 226.50p 226.50p 223.00p 223.00p 118413
03/05/2017 225.25p 225.50p 223.50p 224.00p 112473
02/05/2017 226.25p 226.25p 223.75p 223.75p 186594
28/04/2017 224.25p 226.00p 220.75p 224.00p 154679
27/04/2017 226.50p 226.50p 221.00p 224.25p 168035
26/04/2017 225.00p 225.75p 223.01p 224.00p 180257
25/04/2017 225.00p 225.00p 223.00p 223.00p 538159
24/04/2017 225.00p 225.00p 223.41p 224.50p 262015
21/04/2017 224.50p 225.00p 223.40p 224.00p 158250
20/04/2017 224.50p 224.75p 222.50p 224.50p 208158
19/04/2017 223.00p 224.75p 221.21p 224.00p 318392
18/04/2017 224.00p 224.00p 220.00p 223.75p 1108158
13/04/2017 224.00p 224.25p 218.51p 224.25p 178352
12/04/2017 216.50p 224.00p 215.75p 223.00p 377006
11/04/2017 210.00p 216.75p 209.10p 216.00p 185029
10/04/2017 208.00p 211.00p 205.56p 210.50p 360381
07/04/2017 202.75p 209.75p 200.68p 209.00p 220557
06/04/2017 207.25p 207.25p 197.53p 202.00p 298437
05/04/2017 205.75p 205.75p 202.00p 205.25p 216107
04/04/2017 206.75p 207.75p 204.22p 205.25p 125713
03/04/2017 208.00p 208.17p 206.00p 206.75p 126880
31/03/2017 209.25p 210.37p 203.75p 207.00p 340794
30/03/2017 205.00p 209.84p 204.25p 208.00p 135833
29/03/2017 209.00p 210.00p 205.44p 206.00p 124632
28/03/2017 205.00p 212.00p 205.00p 208.75p 68194
27/03/2017 210.00p 210.88p 206.38p 209.00p 149888
24/03/2017 212.00p 212.69p 209.05p 210.50p 154701
23/03/2017 207.00p 212.60p 204.49p 210.75p 472569
22/03/2017 207.00p 207.48p 202.63p 206.75p 321476
21/03/2017 202.00p 208.00p 201.83p 207.75p 244564
20/03/2017 201.75p 205.00p 199.00p 204.75p 351875
17/03/2017 197.25p 200.75p 196.25p 200.75p 840591
16/03/2017 200.00p 202.49p 196.00p 196.00p 145416
15/03/2017 197.00p 204.00p 196.96p 201.00p 422873
14/03/2017 199.50p 201.75p 197.00p 200.50p 158992
13/03/2017 194.75p 199.50p 192.00p 198.25p 181563
10/03/2017 193.50p 195.00p 191.65p 195.00p 188718
09/03/2017 188.00p 194.00p 188.00p 193.50p 122740
08/03/2017 189.00p 193.25p 188.55p 193.00p 135487
07/03/2017 190.75p 193.00p 189.75p 192.00p 231510
06/03/2017 189.25p 191.00p 187.77p 189.75p 211559
03/03/2017 190.00p 191.16p 189.00p 190.00p 120927
02/03/2017 193.00p 193.00p 189.12p 189.50p 239792
01/03/2017 190.50p 193.00p 189.24p 189.25p 222057
28/02/2017 192.50p 193.00p 188.00p 190.00p 255333
27/02/2017 192.75p 192.75p 187.25p 188.00p 193725
24/02/2017 189.75p 192.00p 187.50p 190.75p 127294

*Close Price adjusted for both dividends and splits