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
11/08/2011 130.20p 133.50p 127.00p 132.60p 468479
10/08/2011 131.90p 135.59p 125.00p 127.40p 286872
09/08/2011 131.00p 135.80p 125.30p 131.50p 401692
08/08/2011 134.00p 135.90p 131.50p 132.40p 201344
05/08/2011 132.30p 135.85p 127.64p 134.10p 348680
04/08/2011 136.70p 139.90p 132.41p 134.30p 180177
03/08/2011 135.50p 140.00p 133.00p 134.50p 103807
02/08/2011 136.30p 139.90p 136.00p 136.00p 484469
01/08/2011 140.00p 143.05p 137.00p 137.10p 93640
29/07/2011 136.80p 146.00p 136.80p 138.20p 239652
28/07/2011 137.00p 140.13p 137.00p 137.00p 226772
27/07/2011 140.00p 140.00p 137.30p 137.30p 297252
26/07/2011 137.30p 137.94p 136.30p 137.30p 1005567
25/07/2011 137.80p 138.21p 137.00p 138.00p 73882
22/07/2011 143.90p 143.90p 137.20p 140.00p 90568
21/07/2011 138.80p 143.80p 138.20p 140.00p 166174
20/07/2011 140.90p 142.80p 138.89p 140.00p 167529
19/07/2011 141.60p 142.80p 139.80p 141.00p 268509
18/07/2011 142.40p 145.37p 137.00p 137.00p 57629
15/07/2011 141.50p 142.00p 139.00p 140.00p 180350
14/07/2011 139.00p 143.70p 139.00p 140.00p 102707
13/07/2011 141.90p 143.10p 139.30p 141.50p 152444
12/07/2011 142.50p 146.50p 139.00p 141.30p 207457
11/07/2011 141.00p 146.80p 141.00p 143.00p 121792
08/07/2011 144.00p 146.48p 141.00p 142.00p 376942
07/07/2011 140.80p 146.00p 140.80p 145.00p 536904
06/07/2011 140.00p 143.50p 140.00p 143.40p 145042
05/07/2011 140.30p 144.00p 140.00p 140.70p 127951
04/07/2011 142.20p 144.90p 141.70p 143.00p 57476
01/07/2011 143.80p 145.80p 141.80p 145.00p 890853
30/06/2011 144.80p 145.90p 139.50p 145.00p 263310
29/06/2011 143.10p 144.17p 141.10p 143.30p 165032
28/06/2011 141.40p 144.50p 140.40p 143.10p 137338
27/06/2011 143.10p 144.90p 137.70p 143.20p 115742
24/06/2011 139.50p 143.80p 139.40p 142.30p 131573
23/06/2011 142.00p 142.00p 139.50p 141.30p 88538
22/06/2011 142.50p 144.20p 140.70p 140.80p 940927
21/06/2011 142.10p 143.00p 139.65p 140.90p 267236
20/06/2011 150.30p 150.30p 139.50p 141.10p 373783
17/06/2011 139.60p 149.50p 138.00p 149.50p 1873625
16/06/2011 139.00p 142.90p 137.98p 139.20p 837452
15/06/2011 138.80p 139.08p 136.60p 137.20p 96287
14/06/2011 137.70p 140.00p 137.70p 138.10p 179851
13/06/2011 139.30p 139.30p 137.20p 137.20p 215171
10/06/2011 138.70p 140.00p 137.30p 138.00p 186076
09/06/2011 136.50p 141.40p 136.24p 138.70p 412576
08/06/2011 137.50p 141.00p 135.40p 135.40p 397900
07/06/2011 137.70p 140.90p 137.00p 138.00p 318574
06/06/2011 137.70p 140.10p 134.80p 140.10p 151881
03/06/2011 137.00p 139.70p 135.80p 139.20p 410951
02/06/2011 135.20p 139.30p 135.20p 137.10p 496867
01/06/2011 140.60p 140.60p 135.00p 137.20p 705998
31/05/2011 134.00p 143.90p 134.00p 143.90p 1023348
27/05/2011 139.80p 140.00p 134.10p 134.10p 429107
26/05/2011 133.00p 140.00p 132.63p 139.00p 2612172
25/05/2011 127.00p 133.11p 127.00p 132.00p 1923971
24/05/2011 128.00p 129.71p 125.00p 128.00p 14967651
23/05/2011 126.00p 129.80p 122.20p 128.00p 1287295
20/05/2011 126.00p 127.90p 123.90p 126.00p 1575673
19/05/2011 123.90p 126.36p 122.00p 124.80p 1138008
18/05/2011 126.00p 127.90p 123.00p 124.10p 359446
17/05/2011 131.80p 134.10p 123.98p 125.10p 847738
16/05/2011 130.80p 131.00p 125.10p 128.00p 5858254
13/05/2011 130.00p 135.70p 126.41p 128.00p 2859114
12/05/2011 135.20p 137.00p 130.70p 135.70p 154311
11/05/2011 135.60p 138.52p 134.10p 134.10p 130602
10/05/2011 135.00p 137.20p 132.10p 137.20p 173144
09/05/2011 133.30p 134.80p 130.70p 133.70p 864144
06/05/2011 128.00p 133.80p 127.00p 132.00p 280647
05/05/2011 132.60p 136.74p 128.20p 131.30p 1262041
04/05/2011 142.00p 146.00p 128.93p 135.00p 585568
03/05/2011 145.90p 147.00p 141.40p 146.00p 573854
28/04/2011 141.90p 143.90p 140.40p 143.90p 813737
27/04/2011 150.00p 150.00p 139.50p 139.50p 308474
26/04/2011 147.00p 149.60p 146.20p 147.60p 142965
21/04/2011 148.40p 150.29p 147.00p 148.20p 8808285
20/04/2011 148.00p 150.00p 147.00p 149.00p 102003
19/04/2011 149.90p 149.90p 145.00p 145.70p 55534
18/04/2011 145.00p 148.83p 145.00p 145.00p 64566
15/04/2011 150.00p 150.00p 145.90p 148.00p 156478
14/04/2011 152.50p 152.50p 149.00p 149.00p 97391
13/04/2011 149.40p 152.20p 147.62p 152.20p 55589
12/04/2011 151.40p 151.40p 148.10p 148.70p 84640
11/04/2011 150.00p 152.00p 146.50p 152.00p 111580
08/04/2011 150.00p 150.10p 145.98p 148.50p 99030
07/04/2011 148.70p 152.66p 146.30p 149.80p 125960
06/04/2011 149.60p 152.80p 148.04p 152.80p 128109
05/04/2011 149.90p 150.60p 147.30p 149.50p 177133
04/04/2011 148.80p 150.00p 148.20p 149.50p 92429
01/04/2011 146.00p 150.00p 144.70p 150.00p 304671
31/03/2011 147.00p 150.00p 142.00p 145.30p 413287
30/03/2011 149.60p 150.00p 148.00p 148.00p 98638
29/03/2011 150.00p 150.00p 147.00p 150.00p 85379
28/03/2011 147.00p 149.40p 147.00p 149.40p 81799
25/03/2011 148.00p 150.00p 145.00p 147.10p 161736
24/03/2011 145.00p 146.60p 144.60p 146.60p 85498
23/03/2011 146.00p 148.00p 145.00p 145.50p 1068907
22/03/2011 149.20p 149.20p 146.30p 146.30p 135121
21/03/2011 147.00p 148.80p 147.00p 148.30p 87658
18/03/2011 147.00p 150.00p 145.03p 148.10p 480307
17/03/2011 145.70p 147.10p 143.60p 147.10p 172340
16/03/2011 143.60p 146.40p 142.50p 144.00p 120418
15/03/2011 143.90p 147.00p 142.00p 143.50p 401576
14/03/2011 146.60p 148.30p 143.56p 147.10p 238766
11/03/2011 146.00p 146.00p 143.50p 145.00p 691396
10/03/2011 146.00p 147.30p 145.50p 145.60p 172446
09/03/2011 145.00p 147.30p 145.00p 146.50p 680835
08/03/2011 146.00p 147.90p 145.69p 146.00p 142125
07/03/2011 144.00p 147.90p 144.00p 144.10p 108942
04/03/2011 145.50p 148.00p 145.00p 145.00p 202739
03/03/2011 145.50p 147.30p 144.80p 144.80p 121367
02/03/2011 147.40p 148.60p 146.00p 146.00p 1202706
01/03/2011 150.20p 151.30p 147.30p 147.30p 309672
28/02/2011 151.00p 153.60p 147.00p 147.00p 181888
25/02/2011 152.00p 154.40p 150.60p 151.90p 244701
24/02/2011 152.60p 155.30p 152.00p 152.00p 226199
23/02/2011 152.70p 155.00p 151.00p 155.00p 171719
22/02/2011 151.00p 154.60p 150.71p 154.50p 99041
21/02/2011 152.30p 155.57p 151.10p 151.10p 159229
18/02/2011 154.60p 156.70p 153.13p 153.20p 148425
17/02/2011 154.50p 154.80p 152.50p 153.00p 125196
16/02/2011 153.50p 156.20p 152.70p 153.10p 305728
15/02/2011 154.52p 156.50p 153.00p 154.10p 182509
14/02/2011 156.80p 156.80p 154.16p 155.40p 74162
11/02/2011 154.10p 157.26p 153.00p 154.90p 162288
10/02/2011 154.20p 156.60p 153.10p 154.10p 181509
09/02/2011 162.50p 162.50p 153.00p 154.20p 681633
08/02/2011 152.10p 163.60p 152.10p 163.60p 405378
07/02/2011 149.70p 153.18p 149.50p 152.50p 240651
04/02/2011 146.00p 150.00p 146.00p 149.20p 215808
03/02/2011 145.00p 147.10p 145.00p 147.10p 182055
02/02/2011 145.00p 146.50p 145.00p 146.50p 80697
01/02/2011 144.00p 145.60p 144.00p 145.60p 145181
31/01/2011 145.10p 145.10p 144.00p 145.00p 125812
28/01/2011 144.50p 145.00p 143.00p 145.00p 305959
27/01/2011 144.00p 144.90p 144.00p 144.00p 269391
26/01/2011 144.50p 144.90p 144.00p 144.90p 123603
25/01/2011 144.40p 144.80p 143.75p 144.00p 303389
24/01/2011 144.00p 144.50p 143.54p 144.40p 132703
21/01/2011 143.00p 144.20p 140.80p 144.10p 206927
20/01/2011 142.00p 144.50p 142.00p 144.20p 93300
19/01/2011 142.20p 144.30p 142.00p 143.00p 161367
18/01/2011 142.50p 144.00p 142.50p 144.00p 101927
17/01/2011 142.50p 144.32p 142.50p 143.60p 80780
14/01/2011 144.20p 145.00p 143.00p 143.60p 101065
13/01/2011 144.80p 145.70p 142.40p 145.70p 198216
12/01/2011 143.00p 145.00p 141.00p 145.00p 222019
11/01/2011 143.70p 145.00p 141.08p 145.00p 165065
10/01/2011 140.00p 143.00p 139.20p 143.00p 139221
07/01/2011 142.40p 143.54p 140.00p 140.50p 149628
06/01/2011 141.60p 144.30p 141.60p 144.00p 64918
05/01/2011 142.90p 145.11p 142.50p 144.20p 217542
04/01/2011 144.50p 145.00p 141.00p 144.50p 169710
31/12/2010 143.50p 144.10p 142.24p 143.50p 28333
30/12/2010 141.10p 144.86p 140.98p 142.90p 239457
29/12/2010 140.30p 143.30p 140.30p 143.20p 87921
24/12/2010 143.00p 144.14p 142.50p 142.50p 22848
23/12/2010 144.20p 145.00p 142.30p 145.00p 147832
22/12/2010 144.90p 145.00p 143.21p 144.20p 332436
21/12/2010 143.40p 144.00p 142.00p 143.50p 62558
20/12/2010 142.50p 144.60p 141.80p 143.00p 93594
17/12/2010 144.60p 145.00p 143.00p 145.00p 372433
16/12/2010 144.20p 145.00p 142.43p 144.80p 97454
15/12/2010 144.90p 145.50p 143.60p 144.80p 236151
14/12/2010 142.20p 146.00p 142.20p 145.00p 330850
13/12/2010 140.40p 143.70p 140.20p 143.70p 255073
10/12/2010 144.50p 144.50p 140.50p 141.80p 272185
09/12/2010 144.80p 146.10p 144.08p 144.90p 437411
08/12/2010 143.80p 145.00p 138.40p 143.50p 1465526
07/12/2010 147.00p 147.00p 143.60p 143.60p 310348
06/12/2010 144.60p 146.74p 144.50p 145.30p 359530
03/12/2010 146.10p 147.86p 145.30p 145.40p 129738
02/12/2010 145.10p 148.00p 145.10p 147.40p 212572
01/12/2010 145.00p 145.90p 142.20p 145.90p 200884
30/11/2010 143.40p 146.40p 142.58p 143.50p 1018819
29/11/2010 143.60p 144.00p 141.90p 142.00p 276973
26/11/2010 145.00p 145.32p 141.50p 143.20p 731222
25/11/2010 138.70p 146.00p 138.70p 145.20p 323537
24/11/2010 137.80p 140.80p 137.80p 139.40p 138233
23/11/2010 140.00p 140.00p 137.50p 137.80p 133242
22/11/2010 141.40p 143.00p 138.60p 138.70p 708851
19/11/2010 138.40p 142.90p 138.40p 141.30p 521457
18/11/2010 134.80p 138.42p 134.15p 138.00p 162386
17/11/2010 131.50p 135.75p 131.50p 135.30p 404294
16/11/2010 134.80p 135.26p 133.00p 134.80p 212886
15/11/2010 132.00p 134.80p 130.21p 134.80p 819147
12/11/2010 131.90p 133.09p 130.00p 132.60p 405713
11/11/2010 138.40p 140.00p 133.00p 133.00p 370007
10/11/2010 142.40p 143.00p 137.00p 138.50p 200833
09/11/2010 142.30p 144.30p 140.10p 143.00p 151670
08/11/2010 143.90p 144.00p 140.10p 144.00p 127960
05/11/2010 141.50p 146.77p 140.00p 144.50p 318021
04/11/2010 142.80p 144.00p 141.40p 142.80p 257435
03/11/2010 142.10p 143.85p 140.61p 141.60p 161322
02/11/2010 142.70p 144.80p 140.94p 142.50p 146666
01/11/2010 146.40p 146.40p 141.50p 141.50p 204434
29/10/2010 144.80p 145.44p 143.30p 145.20p 352827
28/10/2010 143.60p 145.17p 142.10p 143.00p 277982
27/10/2010 146.00p 146.00p 141.50p 143.40p 191463
26/10/2010 146.00p 147.90p 142.40p 145.00p 265304

*Close Price adjusted for both dividends and splits