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
12/03/2013 85.35p 87.10p 84.00p 84.40p 589533
11/03/2013 84.30p 89.00p 84.03p 84.70p 1057515
08/03/2013 85.30p 89.00p 83.00p 84.60p 984810
07/03/2013 87.00p 89.11p 85.00p 85.20p 1446330
06/03/2013 91.30p 91.30p 85.41p 85.45p 1084099
05/03/2013 90.00p 91.96p 88.38p 88.80p 1039116
04/03/2013 90.70p 93.00p 88.55p 89.60p 845794
01/03/2013 93.05p 93.90p 90.34p 91.50p 431590
28/02/2013 96.00p 96.00p 91.50p 92.20p 402274
27/02/2013 95.00p 95.00p 91.95p 92.70p 253751
26/02/2013 90.00p 93.40p 90.00p 91.95p 545894
25/02/2013 90.65p 94.55p 90.63p 92.50p 417312
22/02/2013 92.75p 93.50p 90.10p 90.20p 593917
21/02/2013 92.10p 93.85p 91.30p 92.00p 747677
20/02/2013 93.30p 96.95p 92.24p 92.60p 416943
19/02/2013 96.00p 96.00p 93.30p 93.30p 580918
18/02/2013 94.50p 96.96p 93.30p 93.80p 605516
15/02/2013 94.00p 96.73p 94.00p 95.00p 521323
14/02/2013 96.00p 97.30p 94.74p 95.25p 608858
13/02/2013 96.50p 98.85p 96.00p 96.35p 527783
12/02/2013 97.95p 98.29p 95.00p 96.05p 507702
11/02/2013 96.80p 101.60p 95.00p 95.00p 338691
08/02/2013 96.30p 98.77p 95.65p 98.00p 577210
07/02/2013 95.05p 99.27p 95.05p 96.95p 314265
06/02/2013 100.00p 100.00p 95.85p 99.15p 446079
05/02/2013 95.60p 100.90p 95.60p 96.10p 474930
04/02/2013 96.00p 99.00p 95.25p 96.60p 340029
01/02/2013 96.00p 99.90p 96.00p 97.00p 309993
31/01/2013 97.00p 100.44p 96.05p 96.55p 847736
30/01/2013 99.10p 101.51p 96.55p 98.40p 401328
29/01/2013 99.40p 101.23p 98.62p 99.90p 273063
28/01/2013 100.40p 102.00p 98.16p 100.60p 608482
25/01/2013 102.30p 103.30p 97.15p 100.40p 427524
24/01/2013 98.60p 103.50p 98.60p 101.40p 498623
23/01/2013 97.00p 102.90p 97.00p 100.30p 710523
22/01/2013 96.20p 100.94p 95.00p 97.20p 1630101
21/01/2013 91.00p 98.75p 91.00p 95.00p 977336
18/01/2013 93.30p 95.84p 91.05p 91.50p 966853
17/01/2013 88.65p 97.19p 86.10p 92.55p 2330271
16/01/2013 96.00p 99.92p 94.10p 95.05p 1269722
15/01/2013 99.25p 100.50p 94.55p 96.15p 609898
14/01/2013 103.60p 103.60p 97.35p 98.60p 510429
11/01/2013 98.00p 102.31p 97.75p 100.90p 655362
10/01/2013 100.10p 103.81p 98.05p 98.20p 656348
09/01/2013 100.30p 102.60p 99.30p 99.95p 238642
08/01/2013 100.50p 103.28p 99.05p 99.85p 784605
07/01/2013 101.60p 105.37p 100.70p 100.90p 386063
04/01/2013 101.80p 103.50p 99.00p 101.10p 397634
03/01/2013 100.00p 105.11p 100.00p 100.80p 474447
02/01/2013 105.00p 109.00p 101.30p 101.90p 820701
31/12/2012 104.00p 105.00p 101.48p 105.00p 245912
28/12/2012 99.10p 105.60p 99.10p 102.00p 393943
27/12/2012 101.50p 107.00p 101.19p 102.00p 290786
24/12/2012 103.00p 104.89p 98.49p 104.00p 214026
21/12/2012 105.30p 105.30p 98.00p 99.35p 1220093
20/12/2012 99.65p 104.22p 98.16p 101.50p 491117
19/12/2012 100.40p 100.50p 97.76p 98.50p 379510
18/12/2012 95.95p 98.85p 95.82p 97.35p 624007
17/12/2012 98.75p 98.75p 94.52p 96.00p 351878
14/12/2012 94.50p 98.80p 94.50p 96.60p 432169
13/12/2012 98.00p 98.04p 94.90p 95.00p 603459
12/12/2012 98.00p 100.00p 95.56p 96.30p 560321
11/12/2012 98.25p 104.85p 95.22p 98.00p 541522
10/12/2012 98.00p 100.89p 94.96p 98.60p 494251
07/12/2012 96.85p 100.58p 95.80p 97.00p 612197
06/12/2012 95.50p 98.00p 93.91p 96.65p 533023
05/12/2012 96.00p 100.00p 95.50p 96.20p 622017
04/12/2012 99.90p 100.90p 95.40p 96.15p 983003
03/12/2012 103.80p 103.90p 95.50p 96.25p 1838886
30/11/2012 101.00p 105.00p 97.70p 101.60p 2081267
29/11/2012 107.50p 107.50p 100.50p 103.10p 636206
28/11/2012 107.50p 109.61p 105.23p 105.50p 415652
27/11/2012 108.00p 110.00p 106.50p 108.50p 247524
26/11/2012 111.40p 111.50p 106.30p 107.20p 208461
23/11/2012 108.50p 110.40p 107.80p 110.40p 128601
22/11/2012 111.90p 111.90p 107.00p 107.50p 263494
21/11/2012 108.60p 110.47p 107.00p 107.40p 447077
20/11/2012 110.70p 112.01p 108.00p 110.20p 211090
19/11/2012 110.00p 111.10p 107.86p 108.40p 211464
16/11/2012 110.50p 110.90p 105.80p 110.90p 260939
15/11/2012 106.60p 111.80p 105.88p 111.00p 288699
14/11/2012 107.50p 110.85p 106.00p 106.00p 517965
13/11/2012 107.50p 111.54p 106.93p 107.60p 368494
12/11/2012 112.00p 113.50p 106.50p 109.30p 526906
09/11/2012 108.50p 110.41p 106.90p 108.80p 347554
08/11/2012 109.60p 112.56p 107.20p 107.20p 413964
07/11/2012 108.00p 114.85p 108.00p 110.00p 383450
06/11/2012 112.90p 115.03p 108.82p 110.40p 885327
05/11/2012 108.20p 114.55p 107.57p 113.60p 690034
02/11/2012 108.70p 109.70p 105.70p 108.00p 633925
01/11/2012 111.90p 111.90p 104.51p 109.20p 804373
31/10/2012 108.10p 112.86p 107.10p 107.30p 934327
30/10/2012 112.50p 114.82p 101.74p 110.10p 671464
29/10/2012 115.00p 116.44p 112.20p 112.50p 392664
26/10/2012 116.00p 116.00p 112.20p 113.00p 407205
25/10/2012 117.10p 117.10p 113.00p 115.70p 420757
24/10/2012 117.00p 117.00p 112.00p 115.20p 428154
23/10/2012 117.00p 117.00p 113.50p 113.50p 187988
22/10/2012 119.00p 119.00p 112.20p 115.20p 316304
19/10/2012 114.00p 117.23p 114.00p 115.00p 202099
18/10/2012 116.50p 118.63p 113.40p 113.40p 260024
17/10/2012 118.00p 118.30p 115.00p 117.50p 295140
16/10/2012 119.00p 119.00p 115.42p 116.80p 195897
15/10/2012 115.90p 118.60p 115.70p 118.60p 143226
12/10/2012 113.70p 118.80p 113.70p 115.50p 283035
11/10/2012 113.10p 117.90p 113.00p 113.00p 316746
10/10/2012 114.00p 117.00p 112.50p 112.50p 175032
09/10/2012 116.60p 118.61p 112.85p 113.10p 226221
08/10/2012 118.20p 118.80p 115.34p 116.40p 111808
05/10/2012 114.80p 118.90p 113.02p 117.80p 274260
04/10/2012 112.90p 116.50p 111.55p 115.90p 219134
03/10/2012 115.00p 116.50p 112.50p 112.50p 211617
02/10/2012 114.70p 116.35p 113.10p 114.80p 326369
01/10/2012 116.00p 117.85p 113.25p 114.00p 322671
28/09/2012 113.10p 117.70p 110.80p 117.70p 178383
27/09/2012 114.10p 115.00p 112.40p 112.60p 64620
26/09/2012 115.90p 116.00p 112.10p 112.80p 303879
25/09/2012 116.00p 117.00p 103.99p 114.60p 600662
24/09/2012 117.20p 119.70p 115.03p 116.50p 240457
21/09/2012 116.40p 118.90p 113.77p 114.50p 530846
20/09/2012 116.40p 119.70p 114.40p 115.70p 223177
19/09/2012 116.00p 120.00p 116.00p 116.30p 154417
18/09/2012 118.30p 121.00p 115.30p 116.40p 310119
17/09/2012 117.40p 119.50p 114.30p 119.40p 213714
14/09/2012 117.60p 118.70p 112.22p 116.20p 225197
13/09/2012 113.30p 117.90p 112.79p 116.60p 129692
12/09/2012 117.00p 118.50p 112.80p 112.80p 220918
11/09/2012 115.40p 116.70p 114.80p 115.20p 128434
10/09/2012 114.10p 116.20p 113.90p 115.00p 181326
07/09/2012 112.20p 115.70p 110.80p 115.70p 203555
06/09/2012 115.00p 115.00p 110.00p 112.60p 195845
05/09/2012 114.50p 114.50p 110.37p 112.30p 281558
04/09/2012 112.00p 115.25p 111.24p 112.40p 82611
03/09/2012 116.00p 116.00p 110.44p 112.30p 322188
31/08/2012 112.90p 113.50p 110.84p 112.00p 997169
30/08/2012 113.70p 113.70p 111.00p 112.90p 141846
29/08/2012 112.70p 116.08p 110.50p 112.00p 618947
28/08/2012 115.10p 116.88p 111.15p 112.30p 384082
24/08/2012 109.80p 117.50p 107.03p 114.90p 825025
23/08/2012 122.30p 125.30p 117.00p 119.10p 251278
22/08/2012 125.00p 126.00p 122.00p 122.10p 89155
21/08/2012 124.70p 126.00p 121.65p 124.50p 114614
20/08/2012 122.40p 123.00p 120.00p 122.50p 118364
17/08/2012 123.40p 123.40p 120.48p 122.40p 117981
16/08/2012 121.20p 123.30p 120.39p 123.30p 102497
15/08/2012 120.10p 122.70p 119.65p 120.00p 102194
14/08/2012 119.50p 122.47p 119.50p 121.10p 93732
13/08/2012 117.80p 120.56p 117.20p 119.50p 107406
10/08/2012 118.00p 119.09p 117.28p 118.50p 87194
09/08/2012 120.00p 121.69p 116.00p 118.20p 276869
08/08/2012 118.00p 122.00p 118.00p 121.00p 382872
07/08/2012 116.00p 119.90p 116.00p 119.00p 204489
06/08/2012 120.00p 120.00p 116.56p 118.40p 85675
03/08/2012 116.50p 119.80p 116.50p 118.10p 91350
02/08/2012 117.00p 119.60p 116.50p 117.70p 159159
01/08/2012 118.80p 122.40p 117.03p 118.20p 127413
31/07/2012 119.00p 121.04p 117.00p 117.00p 68020
30/07/2012 117.10p 121.80p 117.00p 117.00p 92345
27/07/2012 119.60p 121.09p 117.00p 117.00p 151907
26/07/2012 117.70p 119.00p 117.00p 117.90p 62477
25/07/2012 117.00p 121.20p 117.00p 117.00p 944968
24/07/2012 118.00p 121.00p 116.30p 116.30p 121536
23/07/2012 119.00p 125.10p 113.43p 118.70p 87457
20/07/2012 119.70p 120.00p 116.00p 118.80p 248087
19/07/2012 116.20p 120.76p 116.10p 118.80p 272142
18/07/2012 116.30p 120.07p 116.30p 116.30p 154298
17/07/2012 120.20p 121.44p 115.10p 115.10p 161860
16/07/2012 119.00p 121.68p 117.20p 120.00p 118042
13/07/2012 119.50p 119.90p 116.70p 117.20p 124665
12/07/2012 118.00p 122.00p 116.00p 119.00p 228264
11/07/2012 118.00p 122.00p 116.00p 121.00p 265836
10/07/2012 116.90p 121.00p 116.00p 119.70p 161975
09/07/2012 116.10p 120.30p 115.00p 118.00p 240392
06/07/2012 115.50p 118.00p 115.00p 117.40p 179515
05/07/2012 113.50p 117.00p 113.00p 116.20p 194820
04/07/2012 114.50p 116.67p 112.00p 114.60p 145273
03/07/2012 114.60p 117.00p 113.30p 115.00p 276588
02/07/2012 116.90p 116.90p 111.80p 115.90p 152444
29/06/2012 114.40p 116.26p 111.80p 113.00p 243914
28/06/2012 118.00p 118.00p 113.00p 114.50p 177185
27/06/2012 117.30p 119.00p 116.00p 116.40p 106775
26/06/2012 119.00p 120.00p 117.07p 118.20p 101200
25/06/2012 117.00p 119.90p 116.98p 117.60p 330443
22/06/2012 118.00p 119.34p 116.00p 116.50p 201882
21/06/2012 118.70p 122.20p 118.08p 119.30p 305479
20/06/2012 119.40p 121.78p 117.60p 118.30p 172108
19/06/2012 118.60p 123.90p 118.20p 118.20p 371923
18/06/2012 121.30p 123.55p 117.50p 117.50p 353175
15/06/2012 116.30p 121.33p 114.17p 121.30p 1424278
14/06/2012 114.70p 117.00p 113.00p 116.00p 218773
13/06/2012 114.40p 115.50p 112.00p 114.00p 482093
12/06/2012 113.50p 114.71p 112.30p 112.50p 820856
11/06/2012 114.00p 115.87p 110.46p 113.30p 119988
08/06/2012 111.00p 114.80p 109.50p 114.00p 212026
07/06/2012 111.50p 114.10p 109.80p 111.90p 293643
06/06/2012 113.80p 115.00p 109.80p 110.90p 516829
01/06/2012 115.00p 116.10p 112.00p 113.00p 411690
31/05/2012 117.20p 118.50p 114.46p 114.50p 771424
30/05/2012 117.00p 118.09p 115.30p 116.00p 873738
29/05/2012 116.10p 119.00p 115.31p 117.00p 442503

*Close Price adjusted for both dividends and splits