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
11/01/2010 133.90p 141.00p 131.00p 136.10p 396994
08/01/2010 126.50p 133.60p 124.10p 133.60p 910746
07/01/2010 126.30p 126.50p 123.08p 125.80p 427926
06/01/2010 125.00p 126.50p 122.00p 126.50p 108777
05/01/2010 122.00p 126.00p 122.00p 126.00p 131867
04/01/2010 122.00p 125.80p 121.40p 125.60p 171759
31/12/2009 122.00p 123.50p 120.40p 123.50p 25251
30/12/2009 120.00p 121.80p 118.90p 121.40p 127965
29/12/2009 122.50p 123.97p 120.00p 121.00p 96657
24/12/2009 122.30p 123.80p 122.30p 123.80p 0
23/12/2009 120.80p 123.88p 120.30p 122.30p 92970
22/12/2009 120.00p 124.00p 119.89p 123.00p 4371134
21/12/2009 120.10p 124.30p 120.10p 124.00p 25256
18/12/2009 120.00p 124.25p 120.00p 123.00p 532821
17/12/2009 122.00p 124.00p 121.80p 123.40p 179252
16/12/2009 124.00p 126.90p 120.30p 125.00p 467351
15/12/2009 121.40p 123.90p 120.00p 121.00p 679299
14/12/2009 125.30p 125.30p 122.00p 122.00p 234989
11/12/2009 123.20p 125.48p 122.00p 122.00p 117499
10/12/2009 122.10p 124.30p 121.00p 123.00p 110377
09/12/2009 122.00p 124.00p 122.00p 124.00p 141786
08/12/2009 124.00p 126.00p 122.00p 124.00p 103509
07/12/2009 122.00p 123.60p 121.80p 123.60p 172765
04/12/2009 122.00p 124.00p 122.00p 124.00p 88100
03/12/2009 122.00p 125.70p 121.00p 122.00p 396692
02/12/2009 122.00p 124.00p 121.73p 124.00p 87102
01/12/2009 122.50p 124.00p 122.00p 124.00p 310724
30/11/2009 124.90p 126.95p 122.50p 122.90p 459012
27/11/2009 122.00p 125.30p 122.00p 125.30p 834185
26/11/2009 124.00p 126.00p 118.80p 125.00p 323211
25/11/2009 123.30p 126.60p 123.30p 126.00p 107593
24/11/2009 126.60p 127.00p 124.15p 124.50p 186963
23/11/2009 126.10p 126.95p 122.00p 126.00p 211083
20/11/2009 123.30p 154.23p 120.10p 126.00p 573753
19/11/2009 126.10p 126.10p 121.00p 125.00p 796667
18/11/2009 126.80p 126.80p 123.60p 123.60p 246341
17/11/2009 126.90p 128.00p 123.40p 125.80p 217190
16/11/2009 127.00p 127.00p 125.05p 126.50p 97078
13/11/2009 125.20p 127.00p 120.69p 127.00p 583234
12/11/2009 126.00p 128.00p 122.30p 127.00p 987920
11/11/2009 120.90p 123.00p 119.10p 122.00p 1048477
10/11/2009 126.00p 126.00p 120.00p 123.00p 428536
09/11/2009 126.10p 130.00p 124.00p 124.50p 179133
06/11/2009 126.10p 128.00p 126.10p 128.00p 152080
05/11/2009 126.00p 129.40p 126.00p 128.00p 290815
04/11/2009 124.90p 129.10p 124.60p 129.00p 332280
03/11/2009 123.00p 125.00p 121.00p 124.00p 345533
02/11/2009 125.30p 129.40p 125.00p 125.00p 184693
30/10/2009 124.40p 128.00p 123.30p 128.00p 980418
29/10/2009 122.50p 125.00p 122.50p 125.00p 174938
28/10/2009 125.00p 127.00p 122.10p 125.00p 277911
27/10/2009 127.00p 127.00p 122.10p 126.20p 348386
26/10/2009 126.40p 130.00p 122.10p 126.00p 387169
23/10/2009 120.10p 125.30p 120.10p 125.00p 2285370
22/10/2009 120.00p 125.00p 119.50p 125.00p 170763
21/10/2009 123.90p 127.00p 121.80p 127.00p 269274
20/10/2009 123.10p 126.50p 123.10p 124.00p 183804
19/10/2009 123.90p 128.40p 121.10p 128.40p 260496
16/10/2009 122.90p 126.00p 119.10p 123.00p 206048
15/10/2009 123.90p 123.90p 119.40p 123.00p 145833
14/10/2009 120.00p 125.00p 117.60p 123.90p 173071
13/10/2009 119.60p 119.60p 116.60p 118.00p 200911
12/10/2009 116.80p 119.20p 112.10p 117.00p 189990
09/10/2009 110.60p 118.00p 108.50p 116.80p 5495422
08/10/2009 109.00p 112.00p 107.70p 109.80p 108403
07/10/2009 105.20p 108.60p 103.80p 108.60p 110719
06/10/2009 105.00p 108.40p 103.50p 105.00p 116131
05/10/2009 105.30p 109.00p 105.00p 105.00p 44933
02/10/2009 108.00p 108.30p 105.00p 107.50p 251297
01/10/2009 114.00p 114.00p 108.00p 108.10p 74281
30/09/2009 113.00p 114.00p 109.30p 110.20p 212772
29/09/2009 112.90p 113.80p 109.80p 113.80p 134083
28/09/2009 112.90p 112.90p 107.10p 109.00p 146928
25/09/2009 111.30p 111.90p 107.00p 110.00p 111978
24/09/2009 111.00p 111.70p 107.50p 111.00p 210587
23/09/2009 114.40p 114.40p 108.00p 111.00p 373865
22/09/2009 111.00p 117.00p 110.50p 114.00p 185518
21/09/2009 115.00p 117.00p 111.00p 112.50p 97857

*Close Price adjusted for both dividends and splits