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
11/07/2019 113.80p 115.20p 112.20p 113.60p 743811
10/07/2019 116.40p 116.40p 112.41p 113.00p 391610
09/07/2019 114.40p 117.20p 110.70p 116.20p 1513914
08/07/2019 120.40p 120.80p 114.60p 115.00p 1468571
05/07/2019 123.00p 123.00p 118.24p 118.60p 1042592
04/07/2019 123.80p 125.40p 120.00p 122.20p 815271
03/07/2019 126.00p 129.49p 118.54p 122.00p 3550496
02/07/2019 114.80p 128.20p 110.60p 126.00p 130994352
01/07/2019 111.60p 115.60p 109.80p 115.20p 1440870
28/06/2019 106.60p 110.80p 104.95p 110.80p 2923265
27/06/2019 100.60p 105.40p 99.50p 105.40p 1879555
26/06/2019 101.80p 103.60p 98.10p 101.20p 964273
25/06/2019 101.80p 104.08p 99.10p 100.40p 1513498
24/06/2019 103.20p 104.80p 102.40p 103.80p 1307820
21/06/2019 111.40p 111.40p 102.40p 102.40p 7144320
20/06/2019 106.80p 110.80p 105.55p 109.40p 1333918
19/06/2019 105.60p 110.80p 105.48p 108.00p 1936628
18/06/2019 101.40p 105.40p 99.90p 105.20p 1620764
17/06/2019 104.80p 107.80p 101.80p 102.20p 1978877
14/06/2019 106.60p 110.23p 105.20p 105.80p 1983922
13/06/2019 108.40p 110.32p 105.40p 105.40p 1530943
12/06/2019 105.80p 112.40p 105.60p 109.40p 2128973
11/06/2019 103.60p 113.60p 103.60p 106.60p 2391957
10/06/2019 105.40p 108.80p 103.11p 103.60p 1553078
07/06/2019 107.00p 109.74p 105.00p 105.40p 2009278
06/06/2019 103.20p 111.80p 103.20p 105.40p 2231666
05/06/2019 103.00p 107.80p 102.00p 102.20p 1371349
04/06/2019 107.40p 108.80p 101.00p 103.40p 3064412
03/06/2019 118.40p 119.06p 108.00p 108.00p 1740932
31/05/2019 118.60p 124.96p 117.40p 119.40p 2496365
30/05/2019 124.00p 130.20p 119.40p 119.40p 6106135
29/05/2019 117.20p 134.60p 117.00p 124.40p 2852898
28/05/2019 107.00p 119.80p 105.80p 117.40p 1255941
24/05/2019 107.60p 109.00p 101.80p 107.00p 1818931
23/05/2019 112.00p 112.00p 106.80p 107.00p 964697
22/05/2019 112.40p 119.72p 110.57p 113.00p 722936
21/05/2019 112.40p 118.80p 108.81p 112.20p 1061616
20/05/2019 120.00p 121.40p 112.40p 113.80p 767873
17/05/2019 120.00p 124.90p 117.40p 120.60p 651442
16/05/2019 124.00p 125.00p 119.00p 120.40p 524529
15/05/2019 125.80p 127.60p 122.29p 122.80p 607000
14/05/2019 128.00p 131.40p 125.20p 126.20p 714900
13/05/2019 143.20p 143.20p 125.00p 126.00p 1327488
10/05/2019 147.80p 148.41p 141.00p 141.00p 491801
09/05/2019 149.60p 149.60p 146.00p 147.00p 578297
08/05/2019 152.00p 152.00p 147.64p 148.00p 424545
07/05/2019 150.80p 151.20p 147.79p 148.60p 270120
03/05/2019 151.00p 151.00p 148.00p 149.40p 318321
02/05/2019 149.60p 153.40p 148.40p 149.00p 116535
01/05/2019 148.00p 150.20p 148.00p 149.40p 187524
30/04/2019 149.80p 151.80p 148.00p 149.20p 394034
29/04/2019 147.00p 151.00p 147.00p 148.80p 369082
26/04/2019 152.00p 152.20p 148.00p 148.40p 227067
25/04/2019 151.00p 151.00p 148.22p 149.00p 854089
24/04/2019 151.00p 152.20p 148.00p 150.60p 266948
23/04/2019 154.00p 154.00p 148.20p 152.00p 361781
18/04/2019 151.00p 155.20p 150.34p 152.60p 317454
17/04/2019 157.40p 157.40p 150.60p 150.60p 324486
16/04/2019 153.40p 156.80p 152.35p 156.00p 236416
15/04/2019 154.00p 155.19p 150.83p 153.60p 250954
12/04/2019 153.20p 153.20p 148.40p 151.20p 280572
11/04/2019 151.80p 151.80p 148.00p 150.80p 229102
10/04/2019 153.00p 153.00p 147.80p 148.20p 290857
09/04/2019 148.00p 151.40p 148.00p 150.20p 310043
08/04/2019 147.80p 151.20p 147.80p 148.00p 386952
05/04/2019 151.60p 152.00p 148.40p 150.40p 370605
04/04/2019 150.60p 156.00p 148.00p 149.40p 420444
03/04/2019 151.00p 154.00p 148.00p 151.40p 662918
02/04/2019 148.00p 155.60p 148.00p 152.00p 533235
01/04/2019 150.00p 152.54p 143.00p 149.40p 759685
29/03/2019 154.00p 154.80p 149.40p 152.00p 535418
28/03/2019 151.40p 154.00p 148.51p 151.80p 397011
27/03/2019 163.40p 163.40p 151.80p 153.40p 363006
26/03/2019 152.40p 163.80p 152.40p 159.20p 320973
25/03/2019 161.80p 164.87p 155.40p 156.60p 339328
22/03/2019 172.20p 173.41p 160.40p 161.80p 404004
21/03/2019 176.00p 177.42p 170.60p 171.20p 283021
20/03/2019 183.00p 183.32p 176.00p 176.20p 279120
19/03/2019 179.00p 181.87p 179.00p 181.40p 270939
18/03/2019 179.80p 182.20p 176.00p 182.20p 418093
15/03/2019 174.80p 180.80p 171.60p 178.00p 1070955
14/03/2019 162.00p 171.40p 159.46p 171.00p 1152017
13/03/2019 155.00p 161.60p 151.51p 161.00p 1459889
12/03/2019 160.00p 161.60p 154.40p 155.20p 610762
11/03/2019 156.40p 162.20p 154.60p 158.00p 785801
08/03/2019 157.00p 159.60p 151.40p 155.20p 896965
07/03/2019 152.20p 160.00p 152.00p 153.60p 585987
06/03/2019 159.00p 161.20p 154.20p 155.80p 309192
05/03/2019 155.40p 161.00p 152.40p 156.00p 673266
04/03/2019 155.00p 155.00p 150.23p 152.00p 605630
01/03/2019 152.20p 154.45p 149.52p 152.20p 340056
28/02/2019 150.60p 152.40p 145.40p 151.40p 436981
27/02/2019 149.00p 154.40p 149.00p 152.20p 282636
26/02/2019 153.20p 157.90p 151.00p 152.20p 342405
25/02/2019 158.20p 160.80p 153.40p 157.40p 485004
22/02/2019 155.80p 161.80p 154.60p 159.60p 405679
21/02/2019 141.00p 155.60p 141.00p 154.40p 1617854
20/02/2019 144.20p 147.80p 141.99p 144.60p 474863
19/02/2019 145.00p 148.60p 145.00p 147.00p 262384
18/02/2019 145.00p 150.00p 145.00p 148.00p 785737
15/02/2019 148.00p 154.80p 146.50p 148.00p 1148749
14/02/2019 147.20p 151.57p 145.40p 146.00p 842521
13/02/2019 144.60p 150.20p 144.11p 150.00p 306403
12/02/2019 145.40p 150.00p 143.40p 145.60p 367175
11/02/2019 150.00p 152.80p 146.80p 149.40p 257206
08/02/2019 143.00p 149.26p 143.00p 148.40p 280332
07/02/2019 147.80p 149.98p 143.20p 146.80p 480928
06/02/2019 148.60p 153.00p 147.31p 149.20p 386839
05/02/2019 148.00p 153.76p 148.00p 150.60p 403706
04/02/2019 149.40p 153.32p 148.00p 151.60p 423230
01/02/2019 154.00p 154.72p 148.70p 151.00p 559318
31/01/2019 154.20p 158.32p 152.00p 153.00p 558719
30/01/2019 155.00p 157.48p 154.20p 156.20p 271721
29/01/2019 158.00p 164.60p 153.40p 154.20p 429133
28/01/2019 160.00p 165.80p 158.40p 159.20p 234832
25/01/2019 163.60p 163.60p 159.62p 161.40p 181281
24/01/2019 158.40p 162.80p 158.40p 160.40p 219894
23/01/2019 161.00p 165.00p 159.00p 163.40p 307864
22/01/2019 165.20p 165.60p 161.61p 165.00p 362640
21/01/2019 161.20p 165.00p 159.60p 162.60p 286415
18/01/2019 155.00p 168.20p 155.00p 163.80p 398852
17/01/2019 158.20p 162.24p 157.40p 159.80p 261635
16/01/2019 167.00p 167.00p 157.80p 160.80p 358372
15/01/2019 169.80p 169.80p 163.08p 164.20p 1004406
14/01/2019 161.80p 169.60p 158.00p 169.60p 797855
11/01/2019 155.00p 166.49p 155.00p 160.80p 3603603
10/01/2019 152.80p 153.67p 149.00p 150.00p 3312584
09/01/2019 153.00p 156.04p 149.00p 149.80p 1042031
08/01/2019 158.00p 158.20p 153.00p 153.20p 253095
07/01/2019 156.00p 159.80p 154.42p 157.80p 1420325
04/01/2019 149.00p 154.40p 149.00p 152.40p 294151
03/01/2019 156.00p 156.40p 149.00p 150.40p 237050
02/01/2019 146.40p 157.60p 143.20p 153.80p 645566
31/12/2018 146.00p 147.19p 142.80p 144.40p 146774
28/12/2018 145.00p 150.80p 142.80p 144.20p 497578
27/12/2018 148.60p 148.60p 139.85p 142.80p 251836
24/12/2018 151.80p 154.80p 147.40p 149.00p 149958
21/12/2018 156.60p 159.80p 152.40p 152.40p 632074
20/12/2018 160.40p 162.34p 152.40p 157.60p 517724
19/12/2018 160.00p 164.00p 153.20p 160.60p 1261295
18/12/2018 155.60p 163.81p 153.40p 157.80p 327392
17/12/2018 152.00p 159.00p 150.59p 155.60p 398027
14/12/2018 155.00p 158.20p 149.00p 150.80p 309626
13/12/2018 168.80p 168.80p 155.60p 156.20p 275942
12/12/2018 152.20p 170.00p 149.80p 166.00p 475518
11/12/2018 150.40p 152.00p 148.80p 150.60p 357943
10/12/2018 156.20p 157.20p 146.64p 149.40p 713657
07/12/2018 162.20p 164.38p 150.20p 153.40p 640442
06/12/2018 169.00p 169.00p 156.61p 160.20p 459121
05/12/2018 166.00p 169.00p 161.20p 163.60p 511157
04/12/2018 174.00p 179.00p 167.00p 168.20p 697066
03/12/2018 189.80p 191.80p 172.52p 174.40p 1494622
30/11/2018 208.00p 208.00p 196.00p 197.60p 429259
29/11/2018 206.00p 209.50p 201.00p 202.50p 222711
28/11/2018 201.00p 207.50p 199.30p 205.00p 387309
27/11/2018 205.00p 205.00p 198.00p 200.00p 144049
26/11/2018 202.50p 203.50p 199.20p 202.00p 274121
23/11/2018 199.80p 208.00p 196.40p 199.00p 252723
22/11/2018 192.20p 204.01p 189.00p 201.50p 363890
21/11/2018 191.40p 197.00p 185.00p 193.60p 288493
20/11/2018 193.60p 193.80p 183.49p 188.20p 357666
19/11/2018 190.00p 193.60p 188.40p 191.80p 210539
16/11/2018 195.00p 197.80p 185.00p 192.20p 395636
15/11/2018 196.40p 201.31p 187.40p 194.00p 514164
14/11/2018 200.00p 201.50p 195.80p 199.40p 254582
13/11/2018 190.00p 202.00p 188.79p 194.20p 408846
12/11/2018 203.00p 203.00p 190.00p 190.00p 505630
09/11/2018 200.00p 205.00p 200.00p 203.00p 195197
08/11/2018 204.00p 206.01p 200.50p 204.00p 286099
07/11/2018 201.50p 209.00p 197.00p 202.00p 292710
06/11/2018 200.00p 207.74p 199.99p 201.00p 361511
05/11/2018 209.00p 210.00p 203.00p 203.00p 273506
02/11/2018 216.00p 216.00p 209.00p 210.00p 591275
01/11/2018 215.00p 217.50p 210.50p 211.00p 564298
31/10/2018 211.00p 219.00p 209.37p 212.00p 485044
30/10/2018 208.50p 213.50p 202.00p 210.00p 444327
29/10/2018 206.50p 214.00p 202.73p 205.50p 552939
26/10/2018 210.00p 210.65p 201.24p 204.00p 573026
25/10/2018 215.00p 216.00p 197.40p 208.00p 498420
24/10/2018 210.50p 220.00p 197.00p 218.00p 732520
23/10/2018 215.00p 221.00p 209.00p 215.00p 527476
22/10/2018 226.00p 245.00p 217.92p 219.50p 254122
19/10/2018 231.00p 233.00p 223.00p 225.00p 270142
18/10/2018 235.50p 235.50p 232.16p 233.00p 95510
17/10/2018 231.00p 237.00p 231.00p 234.50p 181647
16/10/2018 231.00p 237.50p 230.50p 237.00p 187004
15/10/2018 230.00p 233.00p 224.87p 231.00p 388909
12/10/2018 237.50p 245.00p 226.34p 233.00p 312646
11/10/2018 240.50p 241.23p 227.11p 236.00p 631236
10/10/2018 240.50p 244.50p 239.50p 241.50p 320189
09/10/2018 240.00p 244.50p 239.00p 241.50p 219006
08/10/2018 235.00p 243.50p 235.00p 243.00p 382181
05/10/2018 246.00p 246.00p 234.00p 236.50p 445077
04/10/2018 245.00p 246.53p 239.53p 241.00p 185174
03/10/2018 247.00p 247.50p 243.00p 245.00p 202193
02/10/2018 246.50p 247.20p 245.74p 246.50p 55954
01/10/2018 253.00p 253.00p 245.00p 246.50p 303337
28/09/2018 243.00p 254.00p 243.00p 248.50p 416630
27/09/2018 252.00p 252.00p 245.00p 248.00p 253909
26/09/2018 243.00p 251.50p 243.00p 250.00p 218660

*Close Price adjusted for both dividends and splits