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
23/02/2017 189.75p 191.00p 188.45p 190.00p 117929
22/02/2017 189.75p 190.20p 187.62p 189.75p 43887
21/02/2017 189.00p 190.28p 187.00p 187.25p 108735
20/02/2017 187.00p 191.75p 187.00p 190.00p 59962
17/02/2017 191.50p 191.50p 187.72p 188.75p 67858
16/02/2017 190.50p 191.50p 188.13p 189.75p 53326
15/02/2017 191.00p 192.00p 187.25p 188.00p 214932
14/02/2017 191.00p 191.50p 187.30p 191.00p 161427
13/02/2017 185.50p 191.75p 185.50p 191.00p 250048
10/02/2017 192.00p 192.25p 187.00p 188.50p 162409
09/02/2017 190.50p 192.75p 188.25p 191.75p 891903
08/02/2017 182.25p 191.00p 181.47p 190.75p 700798
07/02/2017 178.00p 186.00p 178.00p 185.00p 317681
06/02/2017 180.00p 181.00p 176.73p 181.00p 164055
03/02/2017 176.00p 181.75p 171.25p 180.00p 309182
02/02/2017 175.00p 176.00p 171.94p 175.00p 118398
01/02/2017 180.00p 180.00p 169.50p 172.75p 352397
31/01/2017 181.50p 181.50p 177.44p 179.00p 89384
30/01/2017 179.00p 180.00p 177.00p 179.00p 242954
27/01/2017 181.00p 181.00p 177.64p 179.00p 76872
26/01/2017 179.75p 181.00p 176.60p 180.75p 147409
25/01/2017 180.00p 181.75p 177.50p 180.00p 241732
24/01/2017 180.00p 180.68p 176.00p 180.00p 700251
23/01/2017 180.00p 180.00p 174.75p 176.25p 106005
20/01/2017 179.00p 179.00p 173.00p 176.75p 213312
19/01/2017 177.75p 177.75p 173.75p 175.50p 118268
18/01/2017 173.00p 179.00p 173.00p 178.00p 118388
17/01/2017 179.00p 179.00p 174.00p 177.50p 528752
16/01/2017 178.00p 178.00p 173.00p 175.50p 118009
13/01/2017 178.00p 178.00p 173.00p 175.50p 610135
12/01/2017 178.75p 179.00p 172.50p 174.50p 132519
11/01/2017 179.00p 179.00p 173.67p 178.00p 157308
10/01/2017 173.00p 179.00p 173.00p 178.75p 352910
09/01/2017 179.00p 179.00p 173.00p 174.25p 177389
06/01/2017 177.25p 179.40p 176.65p 178.75p 200252
05/01/2017 178.00p 180.00p 176.75p 178.00p 287084
04/01/2017 179.50p 179.69p 176.31p 179.25p 378193
03/01/2017 172.00p 179.75p 170.47p 179.75p 654709
30/12/2016 177.00p 178.25p 174.60p 178.25p 77377
29/12/2016 174.50p 179.50p 173.87p 177.75p 226047
28/12/2016 168.00p 177.00p 168.00p 177.00p 206230
23/12/2016 166.00p 173.00p 166.00p 172.00p 90253
22/12/2016 170.00p 171.50p 166.95p 169.25p 267651
21/12/2016 164.00p 171.00p 164.00p 167.25p 170269
20/12/2016 168.25p 171.08p 164.00p 168.00p 131760
19/12/2016 168.50p 170.00p 165.50p 167.75p 349610
16/12/2016 165.00p 171.00p 164.00p 164.00p 249139
15/12/2016 171.00p 171.00p 165.00p 166.00p 93053
14/12/2016 169.75p 173.10p 166.00p 167.50p 279531
13/12/2016 169.00p 169.75p 166.00p 168.00p 245165
12/12/2016 165.25p 169.00p 164.37p 167.50p 222682
09/12/2016 169.25p 169.25p 164.00p 168.00p 169016
08/12/2016 169.25p 169.25p 162.92p 165.00p 140991
07/12/2016 171.00p 171.00p 163.00p 167.00p 665540
06/12/2016 168.00p 170.25p 165.50p 168.75p 314374
05/12/2016 162.00p 170.75p 159.23p 170.75p 255181
02/12/2016 159.75p 162.75p 155.25p 162.75p 214014
01/12/2016 159.50p 161.75p 156.50p 161.75p 138618
30/11/2016 156.00p 159.50p 155.69p 159.50p 319274
29/11/2016 154.00p 159.50p 154.00p 157.00p 93335
28/11/2016 156.00p 159.27p 156.00p 157.00p 64163
25/11/2016 158.75p 158.75p 154.69p 158.00p 301441
24/11/2016 154.50p 157.49p 153.75p 156.00p 94132
23/11/2016 159.50p 159.50p 154.25p 155.50p 295422
22/11/2016 158.75p 159.75p 155.42p 156.00p 203989
21/11/2016 154.00p 157.58p 154.00p 155.50p 288535
18/11/2016 156.25p 158.75p 154.39p 155.50p 20424648
17/11/2016 153.25p 157.00p 151.50p 152.25p 257183
16/11/2016 160.00p 160.00p 150.00p 151.25p 180578
15/11/2016 157.00p 160.00p 153.00p 155.25p 265950
14/11/2016 154.00p 155.75p 151.41p 154.25p 92655
11/11/2016 157.00p 157.00p 151.58p 154.00p 103880
10/11/2016 156.00p 157.38p 152.75p 154.00p 172566
09/11/2016 153.00p 155.00p 151.89p 152.00p 324001
08/11/2016 159.00p 159.00p 152.00p 153.25p 160573
07/11/2016 157.75p 158.75p 155.00p 155.00p 226986
04/11/2016 163.00p 163.00p 152.94p 155.00p 386791
03/11/2016 161.00p 165.00p 160.00p 160.00p 221887
02/11/2016 161.00p 164.05p 161.00p 161.00p 164410
01/11/2016 160.75p 165.18p 160.75p 162.25p 348563
31/10/2016 162.75p 164.20p 161.10p 162.25p 495579
28/10/2016 158.50p 162.25p 156.27p 158.00p 582796
27/10/2016 156.75p 161.50p 152.50p 155.75p 413243
26/10/2016 157.75p 161.24p 153.50p 154.25p 404687
25/10/2016 163.75p 164.00p 159.00p 159.00p 109664
24/10/2016 162.00p 162.70p 159.00p 159.50p 156064
21/10/2016 164.00p 164.00p 159.25p 159.25p 134068
20/10/2016 163.00p 163.00p 160.00p 160.25p 218452
19/10/2016 164.00p 164.00p 160.64p 161.00p 210335
18/10/2016 161.25p 162.25p 159.75p 159.75p 121006
17/10/2016 161.00p 161.75p 158.90p 159.50p 154635
14/10/2016 157.00p 163.52p 157.00p 159.25p 224046
13/10/2016 165.75p 165.75p 157.00p 157.25p 238893
12/10/2016 166.25p 168.00p 161.00p 161.00p 220162
11/10/2016 167.75p 167.75p 162.25p 163.50p 155045
10/10/2016 168.00p 168.00p 163.20p 165.25p 157037
07/10/2016 168.00p 168.00p 164.69p 164.75p 85313
06/10/2016 170.00p 170.00p 162.50p 167.00p 224705
05/10/2016 167.00p 172.00p 167.00p 168.00p 295440
04/10/2016 168.00p 174.25p 167.50p 167.50p 426102
03/10/2016 168.00p 171.58p 163.50p 170.50p 346493
30/09/2016 162.00p 167.38p 162.00p 166.75p 187528
29/09/2016 169.00p 169.00p 162.00p 162.75p 268754
28/09/2016 159.00p 168.00p 159.00p 168.00p 328471
27/09/2016 159.00p 164.82p 157.21p 161.75p 880588
26/09/2016 152.00p 158.75p 152.00p 158.00p 456518
23/09/2016 155.00p 157.00p 153.50p 153.50p 93419
22/09/2016 153.00p 157.31p 153.00p 155.25p 115962
21/09/2016 150.50p 158.00p 150.50p 155.00p 181560
20/09/2016 149.50p 155.15p 149.50p 154.25p 264899
19/09/2016 148.25p 153.09p 148.25p 152.00p 186035
16/09/2016 146.00p 152.75p 146.00p 150.50p 4192449
15/09/2016 154.00p 154.75p 146.00p 147.25p 361673
14/09/2016 155.50p 159.50p 155.00p 155.25p 324015
13/09/2016 156.00p 162.00p 155.50p 156.00p 347342
12/09/2016 156.00p 161.63p 156.00p 159.75p 441860
09/09/2016 157.50p 163.38p 154.91p 157.75p 407769
08/09/2016 153.75p 157.50p 152.50p 156.00p 689862
07/09/2016 152.50p 154.50p 147.00p 147.00p 486131
06/09/2016 155.00p 156.94p 152.00p 152.25p 94928
05/09/2016 154.00p 157.25p 152.25p 154.50p 228686
02/09/2016 153.50p 157.79p 152.00p 152.00p 463453
01/09/2016 157.00p 163.00p 153.25p 153.50p 313867
31/08/2016 155.50p 162.39p 155.50p 158.50p 400605
30/08/2016 157.00p 160.00p 156.00p 156.00p 129926
26/08/2016 159.00p 162.25p 157.15p 158.50p 137310
25/08/2016 158.50p 165.00p 158.50p 159.00p 184181
24/08/2016 158.25p 164.39p 158.00p 160.50p 135712
23/08/2016 160.00p 164.12p 157.25p 159.25p 417144
22/08/2016 162.00p 165.40p 161.98p 162.00p 211394
19/08/2016 164.00p 169.00p 162.00p 162.00p 450007
18/08/2016 167.75p 170.00p 164.06p 167.00p 235872
17/08/2016 163.00p 168.00p 163.00p 163.25p 158500
16/08/2016 168.25p 168.96p 163.00p 163.00p 337724
15/08/2016 170.00p 174.02p 167.15p 171.25p 313315
12/08/2016 175.00p 180.00p 170.85p 171.50p 260156
11/08/2016 179.00p 179.75p 175.00p 177.50p 178273
10/08/2016 176.50p 178.75p 176.50p 177.75p 184057
09/08/2016 176.50p 179.00p 175.37p 178.00p 533376
08/08/2016 172.75p 179.00p 172.75p 178.00p 246898
05/08/2016 171.50p 178.00p 171.50p 178.00p 267136
04/08/2016 171.00p 177.00p 171.00p 177.00p 642058
03/08/2016 171.75p 177.00p 171.75p 177.00p 266696
02/08/2016 174.75p 177.25p 171.43p 175.50p 829748
01/08/2016 168.00p 174.75p 168.00p 174.75p 607352
29/07/2016 161.00p 171.51p 160.00p 171.00p 429533
28/07/2016 160.00p 165.59p 160.00p 165.00p 476494
27/07/2016 163.25p 165.00p 159.40p 165.00p 220663
26/07/2016 157.50p 163.00p 157.50p 161.25p 97468
25/07/2016 153.75p 163.25p 153.75p 161.75p 280069
22/07/2016 151.25p 158.50p 150.00p 158.00p 284938
21/07/2016 154.00p 155.50p 153.50p 154.75p 145787
20/07/2016 149.75p 154.75p 149.75p 153.25p 106586
19/07/2016 148.00p 154.50p 148.00p 153.00p 77341
18/07/2016 150.25p 152.73p 145.00p 148.00p 482757
15/07/2016 151.00p 155.50p 149.00p 150.00p 191323
14/07/2016 153.00p 156.35p 153.00p 154.00p 121243
13/07/2016 157.00p 157.00p 153.88p 156.00p 164018
12/07/2016 152.00p 155.38p 151.00p 154.50p 377561
11/07/2016 156.00p 157.00p 152.25p 156.25p 343408
08/07/2016 152.00p 156.00p 149.70p 154.75p 402206
07/07/2016 149.50p 154.00p 146.43p 153.50p 670888
06/07/2016 155.75p 156.05p 149.75p 150.50p 591615
05/07/2016 162.00p 164.28p 156.00p 156.00p 1094591
04/07/2016 163.00p 166.35p 159.08p 163.50p 902205
01/07/2016 159.75p 168.50p 155.50p 164.50p 1043171
30/06/2016 145.00p 160.00p 145.00p 160.00p 1530595
29/06/2016 133.25p 139.50p 132.34p 137.00p 455095
28/06/2016 130.00p 135.63p 130.00p 134.75p 704778
27/06/2016 129.50p 133.00p 126.64p 132.25p 775539
24/06/2016 123.00p 133.00p 118.59p 132.75p 1577357
23/06/2016 129.00p 133.50p 129.00p 133.50p 1033294
22/06/2016 131.50p 132.00p 129.00p 132.00p 465201
21/06/2016 129.25p 131.00p 128.25p 130.50p 659017
20/06/2016 129.00p 131.05p 125.00p 130.50p 2180922
17/06/2016 126.50p 129.00p 125.25p 127.50p 612024
16/06/2016 126.00p 127.13p 122.66p 126.00p 271623
15/06/2016 123.50p 129.00p 123.50p 128.50p 514574
14/06/2016 128.00p 128.00p 121.00p 126.50p 423276
13/06/2016 126.50p 128.94p 125.25p 126.75p 257000
10/06/2016 130.00p 130.00p 126.80p 129.75p 139392
09/06/2016 129.25p 129.25p 127.00p 128.75p 146394
08/06/2016 127.50p 130.00p 124.18p 129.25p 512532
07/06/2016 127.50p 127.50p 124.30p 125.25p 111228
06/06/2016 125.00p 127.04p 124.26p 125.75p 239953
03/06/2016 129.25p 129.25p 125.00p 126.25p 291042
02/06/2016 125.00p 129.40p 124.75p 128.50p 2007438
01/06/2016 124.50p 128.00p 124.50p 125.50p 370682
31/05/2016 122.00p 129.00p 122.00p 128.25p 614166
27/05/2016 124.75p 126.00p 123.55p 125.50p 263216
26/05/2016 120.00p 125.00p 120.00p 124.25p 566327
25/05/2016 117.00p 121.00p 116.25p 120.25p 758942
24/05/2016 116.00p 119.00p 115.55p 118.00p 345428
23/05/2016 117.00p 118.00p 114.10p 117.00p 506444
20/05/2016 117.00p 117.00p 114.75p 116.25p 201603
19/05/2016 115.00p 117.00p 114.13p 116.00p 281528
18/05/2016 115.75p 115.75p 114.04p 114.75p 144881
17/05/2016 114.00p 115.93p 112.70p 114.00p 186393
16/05/2016 114.75p 114.75p 112.00p 112.25p 76344
13/05/2016 111.00p 115.00p 109.00p 114.25p 1638689

*Close Price adjusted for both dividends and splits