Stanley Gibbons Group (SGI) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Stanley Gibbons Group

Date Open High Low Close* Volume
24/01/2014 274.43p 274.70p 268.07p 271.81p 69264
23/01/2014 275.18p 275.93p 273.31p 274.43p 41753
22/01/2014 283.79p 287.54p 273.31p 275.93p 990714
21/01/2014 280.80p 286.79p 279.30p 283.79p 251586
20/01/2014 278.93p 286.29p 274.06p 280.80p 397598
17/01/2014 272.93p 275.56p 272.56p 274.06p 84338
16/01/2014 268.44p 273.31p 268.02p 272.93p 181357
15/01/2014 268.82p 269.57p 268.07p 268.82p 68266
14/01/2014 268.82p 269.57p 268.07p 268.82p 72609
13/01/2014 267.69p 269.57p 265.82p 268.82p 143117
10/01/2014 267.69p 269.57p 265.82p 267.69p 28903
09/01/2014 265.82p 269.57p 265.24p 267.69p 82996
08/01/2014 266.57p 268.37p 263.19p 265.82p 45536
07/01/2014 258.71p 268.07p 256.09p 266.57p 139403
06/01/2014 259.08p 260.58p 257.70p 258.71p 17176
03/01/2014 260.21p 260.21p 257.58p 259.08p 38562
02/01/2014 260.95p 261.33p 256.09p 260.21p 48473
31/12/2013 261.33p 262.53p 259.83p 261.33p 12189
30/12/2013 263.20p 266.94p 259.83p 261.33p 69914
27/12/2013 263.95p 264.49p 259.83p 263.20p 83014
24/12/2013 261.70p 264.49p 190.19p 263.95p 220042
23/12/2013 252.72p 262.08p 252.34p 261.70p 176767
20/12/2013 247.48p 254.59p 246.35p 252.72p 149681
19/12/2013 245.23p 249.35p 244.60p 247.48p 220069
18/12/2013 239.24p 248.60p 239.24p 245.23p 155605
17/12/2013 238.86p 241.86p 238.86p 240.36p 338063
16/12/2013 238.86p 241.86p 237.03p 239.99p 626290
13/12/2013 236.62p 241.86p 233.68p 239.61p 72519
12/12/2013 236.62p 236.62p 233.62p 236.62p 30247
11/12/2013 236.62p 236.62p 233.62p 235.87p 1123329
10/12/2013 234.00p 236.62p 234.00p 236.62p 26750
09/12/2013 238.49p 238.49p 232.13p 234.00p 75530
06/12/2013 240.36p 241.86p 235.87p 237.37p 78908
05/12/2013 242.61p 242.61p 236.28p 240.36p 71259
04/12/2013 242.98p 243.73p 241.86p 242.61p 19461
03/12/2013 242.98p 244.11p 241.95p 242.98p 139648
02/12/2013 242.61p 245.60p 241.86p 242.98p 55477
29/11/2013 237.37p 243.36p 237.14p 242.61p 88123
28/11/2013 236.99p 238.86p 236.32p 237.37p 61718
27/11/2013 236.99p 238.86p 236.24p 236.99p 71467
26/11/2013 236.99p 238.86p 236.06p 236.99p 108278
25/11/2013 236.24p 238.86p 235.12p 236.99p 70594
22/11/2013 234.37p 238.45p 232.87p 236.24p 34041
21/11/2013 234.37p 235.87p 232.87p 234.37p 275731
20/11/2013 234.37p 235.87p 233.32p 234.37p 19061
19/11/2013 235.12p 235.50p 233.32p 234.37p 8029
18/11/2013 235.50p 236.99p 232.87p 235.12p 65893
15/11/2013 236.99p 237.37p 234.37p 236.24p 153148
14/11/2013 237.74p 238.71p 235.87p 236.99p 48320
13/11/2013 243.36p 243.36p 237.74p 237.74p 23456
12/11/2013 242.61p 244.86p 242.23p 243.36p 37082
11/11/2013 244.48p 244.86p 241.86p 242.61p 10685
08/11/2013 244.48p 245.31p 244.11p 244.48p 16121
07/11/2013 244.48p 246.35p 243.36p 244.48p 36869
06/11/2013 246.73p 247.48p 243.36p 244.48p 41305
05/11/2013 249.72p 251.58p 245.60p 247.48p 55397
04/11/2013 249.72p 252.16p 247.85p 249.72p 17193
01/11/2013 248.60p 252.16p 247.10p 249.72p 166302
31/10/2013 250.10p 253.09p 247.48p 248.60p 97739
30/10/2013 250.10p 252.37p 248.60p 250.10p 86907
29/10/2013 248.97p 252.37p 248.60p 250.10p 26151
28/10/2013 244.48p 250.85p 244.48p 248.97p 61305
25/10/2013 244.48p 249.35p 244.11p 244.48p 44460
24/10/2013 244.48p 247.10p 244.03p 244.48p 19151
23/10/2013 242.98p 247.10p 242.98p 244.48p 19730
22/10/2013 242.23p 246.47p 242.23p 244.48p 38473
21/10/2013 239.99p 244.23p 239.99p 242.23p 67073
18/10/2013 235.87p 242.61p 235.87p 239.99p 71065
17/10/2013 234.00p 237.37p 233.70p 235.87p 58398
16/10/2013 232.13p 235.87p 230.60p 234.00p 99635
15/10/2013 232.13p 233.55p 230.15p 232.13p 21843
14/10/2013 235.87p 236.96p 232.13p 232.13p 26400
11/10/2013 235.87p 237.74p 233.89p 235.87p 45560
10/10/2013 236.62p 237.58p 235.68p 235.87p 14829
09/10/2013 236.62p 237.37p 235.68p 237.37p 10246
08/10/2013 236.62p 238.12p 235.32p 236.62p 25964
07/10/2013 240.36p 240.36p 235.30p 236.62p 16007
04/10/2013 241.11p 241.53p 239.61p 240.36p 51646
03/10/2013 243.73p 244.11p 239.61p 241.11p 16181
02/10/2013 245.23p 246.28p 242.61p 243.73p 518657
01/10/2013 244.11p 246.28p 242.61p 245.23p 100101
30/09/2013 247.10p 251.59p 243.36p 244.11p 131567
27/09/2013 240.74p 248.60p 239.24p 247.85p 172654
26/09/2013 226.88p 242.98p 225.81p 239.24p 175123
25/09/2013 227.26p 228.38p 226.14p 227.26p 524505
24/09/2013 226.51p 227.83p 224.64p 227.26p 83461
23/09/2013 226.14p 228.19p 223.14p 226.51p 74711
20/09/2013 226.14p 226.14p 224.64p 226.14p 20854
19/09/2013 226.14p 226.29p 224.64p 226.14p 39040
18/09/2013 226.14p 226.43p 224.79p 226.14p 18912
17/09/2013 225.76p 226.66p 224.64p 226.14p 83811
16/09/2013 225.76p 226.14p 223.14p 225.76p 41719
13/09/2013 229.88p 229.88p 224.64p 225.76p 70122
12/09/2013 233.25p 233.25p 227.63p 229.88p 33252
11/09/2013 234.00p 234.37p 230.63p 233.25p 33278
10/09/2013 236.62p 238.30p 231.75p 234.00p 52679
09/09/2013 236.62p 238.19p 234.37p 236.62p 658522
06/09/2013 232.13p 238.86p 232.13p 236.62p 74471
05/09/2013 231.75p 234.37p 231.23p 232.13p 15421
04/09/2013 231.75p 233.62p 231.75p 231.75p 2021
03/09/2013 231.00p 233.62p 230.74p 231.75p 15263
02/09/2013 228.01p 232.87p 226.96p 230.63p 26772
30/08/2013 227.63p 229.88p 226.82p 228.01p 37239
29/08/2013 225.76p 229.88p 224.82p 227.63p 25088
28/08/2013 225.01p 228.38p 224.82p 225.76p 34496
27/08/2013 225.01p 227.53p 225.01p 225.01p 3134
23/08/2013 222.77p 226.06p 222.77p 225.01p 37006
22/08/2013 222.39p 223.89p 221.64p 222.77p 41396
21/08/2013 224.26p 225.94p 219.96p 222.39p 48980
20/08/2013 226.14p 227.22p 224.64p 225.76p 32634
19/08/2013 226.88p 228.01p 225.39p 226.14p 70136
16/08/2013 226.88p 228.01p 226.88p 226.88p 46126
15/08/2013 227.63p 228.38p 226.88p 227.26p 31166
14/08/2013 228.38p 228.76p 227.63p 227.63p 14562
13/08/2013 226.51p 229.50p 225.46p 228.38p 46392
12/08/2013 226.88p 230.63p 226.14p 226.51p 68154
09/08/2013 223.89p 228.38p 223.89p 226.88p 664406
08/08/2013 229.88p 233.62p 221.77p 223.89p 150271
07/08/2013 225.01p 230.63p 223.14p 226.88p 38831
06/08/2013 226.51p 229.74p 225.03p 225.39p 32172
05/08/2013 222.39p 228.76p 220.93p 226.51p 94419
02/08/2013 215.28p 224.64p 215.28p 222.39p 61912
01/08/2013 213.03p 217.15p 213.03p 215.28p 61833
31/07/2013 213.03p 214.90p 212.28p 213.03p 10086
30/07/2013 212.28p 214.90p 211.91p 213.03p 64743
29/07/2013 211.16p 213.41p 210.93p 212.28p 17968
26/07/2013 211.16p 212.51p 210.67p 211.16p 4585
25/07/2013 211.16p 212.28p 210.67p 211.16p 7608
24/07/2013 210.79p 212.28p 210.79p 211.16p 7030
23/07/2013 210.79p 212.28p 210.60p 210.79p 18116
22/07/2013 210.79p 212.28p 210.49p 210.79p 15991
19/07/2013 210.79p 212.28p 210.49p 210.79p 20198
18/07/2013 210.79p 212.66p 210.49p 210.79p 6800
17/07/2013 210.79p 212.66p 209.66p 210.79p 39975
16/07/2013 210.79p 212.25p 208.91p 210.79p 10306
15/07/2013 210.79p 212.28p 209.66p 210.79p 35723
12/07/2013 210.79p 212.28p 209.66p 210.79p 7309
11/07/2013 210.79p 212.28p 209.47p 210.79p 39779
10/07/2013 210.79p 210.79p 209.32p 210.79p 3411
09/07/2013 210.79p 211.46p 209.29p 210.79p 11989
08/07/2013 211.53p 212.43p 208.91p 210.79p 45476
05/07/2013 211.53p 212.51p 210.22p 211.53p 9151
04/07/2013 211.53p 212.66p 210.22p 211.53p 18193
03/07/2013 211.53p 213.41p 210.79p 211.53p 688
02/07/2013 211.53p 213.41p 210.60p 211.53p 18499
01/07/2013 211.53p 212.66p 210.49p 211.53p 18571
28/06/2013 211.53p 213.41p 209.66p 213.41p 23651
27/06/2013 211.53p 212.62p 210.41p 211.53p 8448
26/06/2013 210.79p 211.91p 210.11p 211.53p 20627
25/06/2013 210.79p 210.79p 209.66p 210.79p 12453
24/06/2013 213.03p 213.03p 209.66p 210.79p 98541
21/06/2013 213.03p 214.15p 212.66p 213.03p 12009
20/06/2013 213.41p 214.14p 211.91p 213.03p 15733
19/06/2013 213.41p 214.15p 212.28p 213.41p 11903
18/06/2013 213.78p 214.90p 212.34p 213.41p 58363
17/06/2013 213.78p 215.65p 213.03p 213.78p 2014
14/06/2013 213.78p 215.65p 212.77p 213.78p 14980
13/06/2013 215.28p 215.54p 212.66p 213.78p 34720
12/06/2013 215.28p 217.15p 214.38p 215.28p 4621
11/06/2013 215.28p 216.25p 214.34p 215.28p 25656
10/06/2013 216.78p 218.65p 213.41p 215.28p 35856
07/06/2013 207.79p 217.15p 206.85p 216.40p 46224
06/06/2013 205.92p 209.66p 205.92p 207.79p 33900
05/06/2013 206.29p 206.29p 204.87p 205.92p 10016
04/06/2013 206.29p 206.85p 204.47p 206.29p 22570
03/06/2013 207.42p 209.66p 206.29p 206.29p 36383
31/05/2013 205.54p 209.66p 204.61p 207.42p 37084
30/05/2013 204.05p 207.42p 203.00p 205.54p 21678
29/05/2013 204.05p 205.92p 202.92p 204.05p 54747
28/05/2013 204.05p 205.92p 204.05p 204.05p 7799
24/05/2013 204.05p 205.92p 202.92p 204.05p 34711
23/05/2013 204.05p 205.92p 202.92p 204.05p 11545
22/05/2013 200.30p 205.17p 200.30p 204.05p 26157
21/05/2013 199.93p 203.67p 198.62p 200.30p 42096
20/05/2013 199.93p 200.13p 198.43p 199.93p 13666
17/05/2013 199.55p 200.23p 198.43p 199.93p 30448
16/05/2013 199.55p 200.68p 198.80p 199.55p 20689
15/05/2013 199.18p 200.23p 198.49p 199.55p 35389
14/05/2013 199.55p 200.23p 198.43p 199.18p 11852
13/05/2013 199.55p 200.68p 198.43p 199.55p 59062
10/05/2013 200.30p 201.57p 198.43p 199.93p 43963
09/05/2013 200.30p 200.38p 198.80p 200.30p 10601
08/05/2013 200.30p 200.43p 198.80p 200.30p 5566
07/05/2013 200.30p 200.68p 198.43p 200.30p 31253
03/05/2013 199.93p 200.30p 198.43p 200.30p 18301
02/05/2013 199.93p 200.23p 198.43p 199.93p 10847
01/05/2013 199.93p 200.49p 197.96p 199.93p 42904
30/04/2013 199.93p 200.65p 199.18p 199.93p 24198
29/04/2013 199.55p 200.30p 198.43p 199.93p 2734
26/04/2013 199.93p 200.86p 198.43p 199.55p 35312
25/04/2013 199.93p 201.24p 198.43p 199.93p 180541
24/04/2013 199.18p 200.68p 198.43p 199.93p 35783
23/04/2013 203.30p 203.30p 198.48p 199.18p 30928
22/04/2013 204.79p 205.69p 202.92p 203.30p 36946
19/04/2013 202.17p 205.87p 201.43p 204.79p 24618
18/04/2013 203.30p 204.42p 200.86p 202.17p 49679
17/04/2013 201.43p 204.28p 200.68p 203.30p 13167
16/04/2013 199.55p 201.66p 198.62p 200.68p 50021
15/04/2013 200.68p 201.61p 198.99p 199.55p 22945
12/04/2013 200.68p 200.68p 199.48p 200.68p 3873

*Close Price adjusted for both dividends and splits