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
28/07/2015 106.25p 107.50p 105.75p 105.75p 92700
27/07/2015 105.00p 107.30p 105.00p 106.25p 94543
24/07/2015 107.00p 107.00p 105.00p 105.25p 137853
23/07/2015 108.75p 109.00p 105.00p 106.25p 62119
22/07/2015 108.50p 109.25p 105.25p 106.25p 170043
21/07/2015 109.50p 109.50p 106.25p 106.50p 48057
20/07/2015 107.25p 110.00p 105.69p 107.00p 154452
17/07/2015 104.75p 108.62p 104.75p 106.50p 105298
16/07/2015 108.00p 109.00p 105.81p 108.00p 212728
15/07/2015 105.00p 108.00p 103.08p 108.00p 134999
14/07/2015 104.00p 105.50p 101.20p 105.50p 183706
13/07/2015 99.00p 103.00p 99.00p 102.00p 655349
10/07/2015 100.75p 102.04p 100.04p 100.50p 354442
09/07/2015 102.00p 103.53p 100.00p 101.00p 337688
08/07/2015 102.00p 105.50p 102.00p 102.50p 190850
07/07/2015 105.00p 105.40p 102.84p 104.00p 162334
06/07/2015 104.25p 105.50p 100.94p 104.50p 255802
03/07/2015 105.00p 107.00p 103.50p 104.00p 178009
02/07/2015 105.00p 105.30p 103.94p 104.00p 100334
01/07/2015 105.50p 106.62p 104.00p 105.50p 90393
30/06/2015 107.00p 107.00p 104.12p 105.50p 49199
29/06/2015 105.00p 107.00p 104.50p 106.00p 98038
26/06/2015 106.00p 108.98p 105.00p 105.25p 302238
25/06/2015 107.00p 109.06p 107.00p 108.00p 101375
24/06/2015 111.00p 111.00p 108.25p 108.75p 110527
23/06/2015 111.00p 111.00p 108.06p 109.00p 198147
22/06/2015 105.00p 110.25p 105.00p 110.25p 442046
19/06/2015 108.00p 109.00p 105.00p 106.00p 228184
18/06/2015 105.00p 107.75p 105.00p 106.75p 91752
17/06/2015 105.00p 107.54p 105.00p 106.00p 237165
16/06/2015 108.00p 108.00p 105.25p 105.50p 152627
15/06/2015 111.25p 111.25p 105.25p 105.50p 225605
12/06/2015 111.25p 111.25p 106.34p 106.75p 182062
11/06/2015 111.00p 111.00p 106.75p 107.00p 981492
10/06/2015 111.25p 111.25p 107.71p 109.00p 283958
09/06/2015 106.25p 109.75p 106.25p 109.25p 136830
08/06/2015 106.25p 111.00p 106.25p 111.00p 91030
05/06/2015 108.00p 109.54p 106.95p 109.25p 98543
04/06/2015 106.25p 110.25p 106.25p 110.00p 132807
03/06/2015 109.50p 111.00p 108.08p 109.75p 194032
02/06/2015 109.50p 109.50p 107.75p 109.00p 221753
01/06/2015 108.00p 109.38p 107.83p 108.50p 304263
29/05/2015 107.00p 109.00p 107.00p 109.00p 470583
28/05/2015 108.00p 109.00p 106.00p 108.75p 439313
27/05/2015 112.00p 112.75p 108.53p 111.25p 1298319
26/05/2015 110.00p 112.00p 109.40p 111.50p 1189188
22/05/2015 109.25p 110.00p 106.88p 110.00p 1042184
21/05/2015 109.25p 109.25p 106.50p 107.25p 451955
20/05/2015 108.50p 109.25p 106.49p 107.50p 868414
19/05/2015 108.50p 109.00p 107.50p 107.50p 600423
18/05/2015 107.50p 108.50p 107.00p 107.25p 1327848
15/05/2015 107.00p 108.42p 106.80p 107.25p 922452
14/05/2015 108.00p 108.35p 107.00p 108.00p 478629
13/05/2015 108.50p 109.25p 108.00p 109.25p 203341
12/05/2015 107.00p 108.90p 107.00p 108.50p 177716
11/05/2015 109.00p 109.00p 108.00p 108.50p 155043
08/05/2015 108.00p 108.25p 106.40p 108.25p 90059
07/05/2015 108.50p 108.50p 106.00p 106.25p 50206
06/05/2015 108.50p 108.51p 106.00p 107.00p 249273
05/05/2015 108.50p 108.50p 107.00p 107.50p 261398
01/05/2015 108.50p 108.65p 106.38p 107.00p 111220
30/04/2015 105.00p 108.67p 105.00p 108.50p 110351
29/04/2015 106.00p 108.75p 106.00p 108.50p 42331
28/04/2015 108.75p 108.75p 106.50p 106.75p 90343
27/04/2015 109.00p 109.00p 106.60p 108.25p 88775
24/04/2015 108.75p 108.75p 106.24p 108.00p 196098
23/04/2015 108.75p 109.00p 106.00p 107.75p 210580
22/04/2015 109.00p 109.00p 106.85p 107.50p 70068
21/04/2015 106.00p 108.50p 106.00p 107.00p 110379
20/04/2015 106.00p 109.00p 105.00p 108.00p 706574
17/04/2015 108.25p 108.75p 104.86p 107.00p 281773
16/04/2015 107.00p 109.00p 106.00p 107.75p 427452
15/04/2015 105.00p 108.00p 105.00p 107.75p 93614
14/04/2015 108.00p 108.00p 105.75p 108.00p 85185
13/04/2015 107.00p 108.00p 105.25p 107.75p 163901
10/04/2015 106.50p 108.00p 106.05p 107.50p 192997
09/04/2015 108.00p 108.00p 104.75p 108.00p 314166
08/04/2015 107.00p 107.75p 105.00p 107.50p 143028
07/04/2015 103.25p 107.00p 103.25p 107.00p 191768
02/04/2015 105.50p 105.50p 101.14p 105.25p 214724
01/04/2015 104.00p 105.25p 103.04p 104.00p 143105
31/03/2015 106.00p 106.00p 101.25p 104.00p 356968
30/03/2015 106.00p 106.00p 101.00p 102.25p 282765
27/03/2015 103.00p 105.25p 102.68p 105.00p 151326
26/03/2015 106.00p 106.00p 102.00p 104.25p 142305
25/03/2015 107.50p 107.50p 103.00p 104.50p 148055
24/03/2015 102.00p 108.00p 102.00p 104.75p 221455
23/03/2015 101.00p 103.06p 99.50p 102.00p 211228
20/03/2015 102.50p 102.52p 101.00p 102.50p 177527
19/03/2015 103.50p 103.50p 101.00p 101.00p 152753
18/03/2015 104.50p 104.50p 101.50p 101.50p 186019
17/03/2015 98.75p 105.00p 98.75p 102.75p 184274
16/03/2015 104.50p 104.50p 99.50p 100.25p 440846
13/03/2015 104.75p 105.75p 102.75p 103.00p 241362
12/03/2015 107.50p 107.50p 104.02p 105.50p 88950
11/03/2015 104.25p 105.50p 104.00p 105.00p 96496
10/03/2015 105.25p 106.25p 104.07p 105.25p 103830
09/03/2015 106.00p 107.00p 104.75p 107.00p 623453
06/03/2015 106.50p 107.50p 105.50p 106.75p 272942
05/03/2015 105.00p 107.00p 104.83p 106.00p 160066
04/03/2015 106.25p 108.00p 105.00p 106.00p 251993
03/03/2015 108.25p 108.90p 105.79p 106.75p 1237512
02/03/2015 109.00p 109.00p 106.75p 107.75p 117734
27/02/2015 106.50p 109.00p 106.25p 109.00p 96159
26/02/2015 108.00p 108.00p 106.00p 107.50p 112529
25/02/2015 107.00p 108.75p 106.00p 108.75p 127639
24/02/2015 108.00p 108.25p 105.99p 107.50p 281824
23/02/2015 107.50p 109.50p 106.80p 108.00p 95840
20/02/2015 110.00p 110.00p 106.00p 108.00p 165088
19/02/2015 109.75p 109.75p 107.07p 108.00p 56921
18/02/2015 108.00p 110.00p 106.59p 110.00p 178433
17/02/2015 106.00p 109.00p 106.00p 108.00p 163610
16/02/2015 110.00p 110.00p 106.50p 107.75p 117033
13/02/2015 110.00p 110.00p 107.50p 109.00p 186632
12/02/2015 106.25p 110.00p 106.00p 109.50p 293623
11/02/2015 110.25p 110.25p 107.00p 108.75p 219930
10/02/2015 108.75p 109.75p 107.69p 108.50p 86512
09/02/2015 106.25p 109.00p 106.25p 108.00p 128324
06/02/2015 108.00p 110.00p 106.00p 109.75p 207703
05/02/2015 106.00p 109.00p 105.00p 109.00p 92404
04/02/2015 107.00p 107.50p 105.75p 107.25p 245411
03/02/2015 105.00p 107.00p 103.85p 106.50p 700558
02/02/2015 106.25p 110.00p 105.50p 105.50p 188726
30/01/2015 107.00p 110.50p 106.00p 106.25p 152079
29/01/2015 109.50p 110.00p 107.00p 107.00p 144291
28/01/2015 110.50p 110.50p 108.37p 109.50p 196528
27/01/2015 109.50p 111.25p 109.50p 110.00p 730225
26/01/2015 108.00p 111.75p 108.00p 110.75p 276443
23/01/2015 109.00p 110.50p 107.50p 109.50p 403719
22/01/2015 111.50p 113.50p 107.00p 107.00p 193651
21/01/2015 111.75p 112.00p 110.50p 110.50p 66792
20/01/2015 113.75p 113.75p 111.56p 112.25p 135306
19/01/2015 113.75p 113.75p 110.25p 110.75p 91941
16/01/2015 114.00p 114.00p 110.30p 111.00p 128736
15/01/2015 114.75p 114.75p 110.50p 110.50p 74289
14/01/2015 114.00p 114.00p 110.50p 111.75p 44562
13/01/2015 114.50p 114.50p 110.75p 111.00p 73460
12/01/2015 111.50p 114.40p 111.50p 113.00p 171890
09/01/2015 114.00p 115.00p 112.22p 114.50p 70332
08/01/2015 112.00p 114.75p 110.38p 112.50p 174708
07/01/2015 110.75p 111.00p 108.60p 110.25p 103387
06/01/2015 110.00p 112.00p 108.00p 108.00p 148092
05/01/2015 109.00p 113.00p 109.00p 111.00p 158141
02/01/2015 111.00p 113.10p 109.70p 112.25p 74598
31/12/2014 108.00p 110.63p 108.00p 109.25p 35720
30/12/2014 109.25p 111.00p 108.00p 108.00p 106934
29/12/2014 109.25p 112.00p 109.19p 109.25p 85150
24/12/2014 109.50p 111.75p 104.81p 110.25p 60127
23/12/2014 114.00p 114.00p 109.75p 110.75p 176476
22/12/2014 112.00p 115.50p 111.00p 111.00p 134425
19/12/2014 116.00p 116.00p 111.75p 112.75p 127447
18/12/2014 116.00p 116.00p 111.87p 114.00p 218917
17/12/2014 113.00p 115.66p 112.08p 112.50p 131140
16/12/2014 118.00p 118.00p 113.10p 114.00p 263949
15/12/2014 116.00p 119.75p 115.75p 115.75p 135117
12/12/2014 116.00p 118.50p 116.00p 116.75p 456252
11/12/2014 116.00p 119.75p 116.00p 117.25p 246778
10/12/2014 120.00p 120.50p 116.50p 120.00p 397462
09/12/2014 118.00p 122.00p 116.75p 117.25p 211574
08/12/2014 117.00p 120.06p 113.78p 119.00p 453002
05/12/2014 117.00p 117.00p 113.50p 116.50p 228542
04/12/2014 114.00p 117.00p 112.25p 113.75p 425934
03/12/2014 111.00p 114.00p 111.00p 113.00p 197152
02/12/2014 109.00p 112.00p 109.00p 112.00p 527415
01/12/2014 100.50p 109.75p 100.50p 109.75p 942651
28/11/2014 100.00p 103.15p 99.25p 102.50p 786975
27/11/2014 100.00p 100.10p 98.87p 99.75p 439125
26/11/2014 100.00p 100.00p 99.50p 100.00p 111241
25/11/2014 100.00p 100.00p 98.12p 98.75p 282439
24/11/2014 100.00p 100.00p 96.50p 98.50p 207581
21/11/2014 100.00p 100.00p 97.00p 99.25p 342853
20/11/2014 101.00p 101.00p 96.21p 97.25p 197947
19/11/2014 102.00p 102.00p 95.88p 96.75p 387092
18/11/2014 97.75p 100.60p 97.24p 98.00p 394806
17/11/2014 102.00p 102.00p 98.50p 102.00p 113284
14/11/2014 102.00p 102.00p 98.00p 98.00p 190137
13/11/2014 97.00p 101.25p 97.00p 99.00p 802291
12/11/2014 99.00p 99.00p 96.92p 97.75p 183589
11/11/2014 99.00p 99.00p 97.50p 98.00p 156402
10/11/2014 97.75p 98.56p 97.50p 97.50p 374497
07/11/2014 99.75p 100.40p 97.30p 97.75p 389139
06/11/2014 98.00p 102.75p 98.00p 98.75p 1321893
05/11/2014 101.50p 101.50p 98.75p 100.50p 1929237
04/11/2014 99.00p 100.00p 98.00p 98.50p 206239
03/11/2014 99.00p 99.96p 97.25p 98.75p 871806
31/10/2014 100.00p 100.00p 97.28p 99.25p 654893
30/10/2014 100.50p 100.50p 97.75p 97.75p 328132
29/10/2014 102.00p 102.00p 99.95p 100.25p 341542
28/10/2014 102.00p 102.00p 98.37p 98.75p 66859
27/10/2014 102.00p 102.00p 98.37p 102.00p 60509
24/10/2014 97.00p 101.45p 96.00p 98.75p 271868
23/10/2014 100.00p 101.70p 97.00p 97.25p 294570
22/10/2014 102.00p 102.00p 98.00p 99.00p 158747
21/10/2014 101.00p 103.80p 98.00p 101.00p 154998
20/10/2014 96.75p 103.00p 95.97p 100.75p 216368
17/10/2014 94.00p 96.43p 93.00p 96.00p 173787
16/10/2014 95.00p 96.25p 92.75p 93.50p 164210
15/10/2014 100.00p 100.00p 92.30p 94.50p 276244
14/10/2014 96.00p 99.25p 96.00p 98.00p 108000
13/10/2014 103.00p 105.00p 95.00p 95.00p 161726

*Close Price adjusted for both dividends and splits