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
10/10/2014 105.00p 106.50p 100.00p 100.00p 118488
09/10/2014 106.00p 107.31p 105.00p 105.00p 43941
08/10/2014 109.00p 109.00p 105.00p 105.25p 72339
07/10/2014 109.00p 109.00p 105.00p 106.50p 47368
06/10/2014 110.00p 110.00p 105.75p 105.75p 79717
03/10/2014 110.50p 110.50p 106.02p 106.50p 187988
02/10/2014 108.75p 111.40p 107.00p 107.75p 79038
01/10/2014 108.25p 110.55p 108.25p 109.00p 90926
30/09/2014 112.00p 112.34p 108.00p 111.00p 131090
29/09/2014 110.50p 113.25p 110.00p 112.25p 79052
26/09/2014 110.00p 113.67p 110.00p 112.50p 100570
25/09/2014 113.75p 113.75p 110.60p 112.00p 116226
24/09/2014 111.00p 113.76p 110.25p 113.00p 115667
23/09/2014 115.00p 115.00p 111.50p 114.50p 51558
22/09/2014 111.50p 117.00p 111.50p 115.00p 139090
19/09/2014 113.00p 116.95p 111.50p 114.25p 339029
18/09/2014 113.00p 117.50p 113.00p 113.00p 107767
17/09/2014 117.00p 118.44p 113.00p 113.00p 129116
16/09/2014 113.00p 118.25p 113.00p 117.50p 58475
15/09/2014 118.00p 119.50p 113.00p 113.00p 168576
12/09/2014 114.50p 118.51p 114.50p 116.00p 114608
11/09/2014 114.50p 118.00p 114.00p 115.75p 151106
10/09/2014 115.75p 117.25p 114.50p 114.50p 108468
09/09/2014 115.50p 118.50p 115.00p 115.00p 105107
08/09/2014 119.00p 119.20p 114.50p 115.00p 118248
05/09/2014 120.00p 120.00p 116.00p 116.00p 193440
04/09/2014 119.00p 120.73p 117.50p 119.50p 73635
03/09/2014 117.25p 120.50p 117.00p 117.00p 124342
02/09/2014 123.00p 123.00p 117.00p 117.00p 257320
01/09/2014 125.50p 126.00p 120.40p 120.50p 130990
29/08/2014 123.00p 125.50p 119.58p 125.50p 224497
28/08/2014 118.25p 120.75p 116.43p 118.25p 86936
27/08/2014 118.50p 120.56p 116.50p 117.50p 165989
26/08/2014 119.25p 122.58p 118.00p 118.00p 107246
22/08/2014 119.00p 122.74p 119.00p 120.00p 45573
21/08/2014 119.25p 121.00p 119.00p 119.25p 71634
20/08/2014 119.25p 119.92p 118.25p 119.50p 80348
19/08/2014 120.00p 120.25p 118.69p 119.75p 111585
18/08/2014 119.25p 120.00p 118.10p 119.75p 86804
15/08/2014 120.50p 123.50p 119.00p 119.50p 251169
14/08/2014 122.00p 124.00p 120.00p 120.25p 47889
13/08/2014 124.75p 125.00p 120.50p 122.00p 129749
12/08/2014 122.25p 124.38p 119.10p 122.50p 90816
11/08/2014 118.00p 120.50p 116.25p 120.00p 125352
08/08/2014 117.25p 119.00p 116.50p 116.50p 86704
07/08/2014 116.75p 119.15p 116.00p 116.00p 115140
06/08/2014 118.25p 118.94p 117.00p 117.50p 213158
05/08/2014 123.50p 125.40p 118.00p 118.50p 129655
04/08/2014 123.50p 126.10p 121.00p 121.25p 123705
01/08/2014 126.00p 126.00p 123.14p 125.00p 273038
31/07/2014 127.00p 129.00p 126.00p 126.00p 86134
30/07/2014 127.75p 129.50p 124.00p 126.50p 81248
29/07/2014 126.00p 126.50p 123.56p 126.00p 332617
28/07/2014 127.25p 127.25p 123.25p 124.00p 139058
25/07/2014 126.00p 128.00p 124.53p 127.00p 42995
24/07/2014 126.00p 126.83p 124.00p 125.50p 78374
23/07/2014 128.00p 128.00p 124.00p 124.25p 112267
22/07/2014 126.25p 127.70p 123.59p 124.75p 65680
21/07/2014 129.75p 129.75p 124.00p 124.00p 78450
18/07/2014 126.00p 128.70p 126.00p 127.25p 45458
17/07/2014 128.00p 128.00p 125.25p 126.00p 81898
16/07/2014 126.75p 128.13p 125.00p 125.25p 117348
15/07/2014 128.75p 129.54p 125.00p 126.00p 1889531
14/07/2014 128.00p 129.31p 125.00p 125.50p 121253
11/07/2014 125.25p 130.00p 125.00p 125.00p 160857
10/07/2014 129.00p 129.25p 125.25p 127.50p 121441
09/07/2014 128.50p 130.44p 125.25p 125.25p 158550
08/07/2014 130.50p 134.03p 129.00p 129.00p 190129
07/07/2014 130.50p 134.75p 130.50p 133.00p 199513
04/07/2014 130.25p 135.00p 130.25p 134.75p 63734
03/07/2014 135.75p 135.75p 130.75p 133.25p 163620
02/07/2014 135.75p 136.25p 133.12p 133.75p 68532
01/07/2014 136.00p 136.25p 133.05p 135.25p 71908
30/06/2014 132.25p 136.25p 128.81p 136.25p 220922
27/06/2014 128.00p 132.75p 127.00p 132.50p 201086
26/06/2014 133.00p 133.00p 127.75p 130.75p 243723
25/06/2014 131.25p 131.25p 126.50p 128.75p 194559
24/06/2014 128.50p 131.25p 127.75p 128.00p 156239
23/06/2014 128.75p 131.75p 128.75p 131.25p 75205
20/06/2014 125.25p 130.89p 125.25p 130.50p 359445
19/06/2014 120.50p 128.00p 117.75p 128.00p 1163712
18/06/2014 125.50p 128.49p 117.00p 117.75p 455820
17/06/2014 128.00p 130.00p 125.00p 125.25p 200012
16/06/2014 132.50p 136.17p 127.50p 127.50p 280294
13/06/2014 140.50p 141.00p 133.25p 133.25p 121202
12/06/2014 141.75p 142.00p 138.25p 139.00p 165817
11/06/2014 142.25p 145.25p 139.00p 139.00p 156392
10/06/2014 145.00p 145.50p 142.62p 143.50p 363973
09/06/2014 147.75p 147.75p 142.45p 145.00p 174482
06/06/2014 143.00p 146.01p 142.68p 144.00p 164000
05/06/2014 148.75p 148.75p 142.00p 145.25p 183169
04/06/2014 148.00p 148.00p 144.25p 145.50p 135748
03/06/2014 144.75p 149.25p 144.10p 148.00p 318986
02/06/2014 145.25p 149.25p 141.71p 149.25p 439379
30/05/2014 141.25p 149.25p 138.33p 149.25p 3364298
29/05/2014 138.25p 143.00p 138.25p 142.50p 1902968
28/05/2014 140.50p 142.50p 139.00p 141.00p 505119
27/05/2014 137.75p 145.00p 136.50p 142.00p 733417
23/05/2014 140.00p 142.00p 137.00p 141.50p 488301
22/05/2014 137.00p 140.00p 136.50p 139.25p 1525728
21/05/2014 138.00p 139.38p 133.00p 136.50p 432730
20/05/2014 138.50p 139.00p 134.00p 135.50p 83470
19/05/2014 136.25p 139.63p 134.50p 138.25p 186215
16/05/2014 139.50p 139.50p 135.00p 136.75p 68750
15/05/2014 136.25p 139.00p 134.34p 137.00p 118199
14/05/2014 139.75p 140.00p 136.00p 139.00p 73008
13/05/2014 139.75p 139.75p 137.63p 138.50p 48626
12/05/2014 138.75p 138.94p 135.63p 138.75p 24207
09/05/2014 137.25p 141.10p 134.00p 137.25p 267710
08/05/2014 141.75p 141.75p 139.25p 140.00p 152343
07/05/2014 141.75p 141.75p 138.46p 139.50p 281983
06/05/2014 139.25p 140.50p 135.50p 140.25p 185059
02/05/2014 137.75p 138.00p 135.00p 137.75p 58020
01/05/2014 139.00p 139.00p 134.00p 136.75p 75913
30/04/2014 135.25p 139.92p 135.25p 137.00p 124354
29/04/2014 137.75p 138.71p 135.80p 137.50p 95111
28/04/2014 137.50p 139.73p 136.63p 137.50p 50150
25/04/2014 139.50p 140.75p 135.96p 138.50p 79318
24/04/2014 136.75p 141.50p 136.06p 140.75p 177349
23/04/2014 137.75p 138.14p 134.06p 137.25p 102911
22/04/2014 138.00p 138.00p 133.25p 136.00p 64721
17/04/2014 136.25p 137.91p 134.70p 136.25p 756056
16/04/2014 138.00p 138.33p 133.54p 138.00p 196715
15/04/2014 137.75p 138.00p 133.59p 136.50p 184652
14/04/2014 137.50p 137.75p 133.38p 136.00p 509244
11/04/2014 134.75p 137.75p 129.50p 137.75p 26484850
10/04/2014 133.75p 135.00p 131.50p 134.00p 206933
09/04/2014 134.00p 134.00p 132.15p 134.00p 168077
08/04/2014 133.75p 133.75p 131.00p 133.75p 267449
07/04/2014 132.25p 133.56p 131.63p 132.25p 130391
04/04/2014 134.00p 134.02p 130.45p 133.50p 119707
03/04/2014 133.25p 134.00p 129.63p 133.25p 126847
02/04/2014 133.75p 133.75p 132.33p 132.75p 242572
01/04/2014 133.00p 133.75p 129.00p 133.00p 235786
31/03/2014 132.75p 132.75p 128.33p 131.75p 241388
28/03/2014 135.75p 135.75p 130.00p 131.50p 207681
27/03/2014 130.25p 134.27p 130.25p 131.00p 127036
26/03/2014 135.75p 135.75p 130.15p 132.75p 113760
25/03/2014 133.25p 137.00p 131.00p 133.25p 336239
24/03/2014 136.00p 136.65p 132.50p 134.00p 134676
21/03/2014 133.50p 136.75p 132.15p 133.50p 259885
20/03/2014 132.25p 136.00p 132.25p 135.00p 135986
19/03/2014 132.25p 137.50p 132.25p 137.00p 164046
18/03/2014 137.75p 138.00p 132.50p 136.25p 219122
17/03/2014 135.00p 137.25p 133.56p 136.75p 345824
14/03/2014 132.25p 137.10p 132.00p 134.00p 238462
13/03/2014 137.75p 137.75p 133.47p 135.00p 620478
12/03/2014 133.00p 137.75p 133.00p 135.50p 673621
11/03/2014 133.00p 137.25p 130.25p 135.75p 450378
10/03/2014 134.00p 134.00p 127.62p 133.00p 819318
07/03/2014 141.00p 142.69p 122.45p 131.25p 2164303
06/03/2014 150.00p 155.00p 137.67p 141.75p 1442392
05/03/2014 150.00p 150.25p 147.00p 149.50p 298965
04/03/2014 150.25p 152.00p 148.10p 151.00p 691703
03/03/2014 150.25p 152.25p 143.00p 150.00p 374754
28/02/2014 143.00p 152.25p 143.00p 152.25p 699426
27/02/2014 142.25p 148.00p 142.25p 147.00p 500891
26/02/2014 146.00p 146.00p 141.00p 145.00p 332473
25/02/2014 145.75p 146.00p 142.62p 146.00p 428829
24/02/2014 143.25p 146.05p 142.75p 145.75p 248583
21/02/2014 146.25p 149.00p 143.00p 144.75p 217695
20/02/2014 147.00p 147.87p 145.00p 147.75p 502733
19/02/2014 146.25p 146.50p 142.58p 145.00p 195326
18/02/2014 140.75p 146.00p 137.50p 144.00p 499871
17/02/2014 140.00p 140.00p 137.00p 138.00p 121335
14/02/2014 139.75p 139.75p 136.25p 139.00p 163205
13/02/2014 137.75p 140.00p 135.25p 138.00p 182009
12/02/2014 137.75p 137.75p 133.75p 135.25p 99200
11/02/2014 134.00p 136.00p 133.00p 133.75p 125879
10/02/2014 134.25p 137.46p 133.75p 133.75p 323297
07/02/2014 135.00p 139.00p 134.50p 134.50p 273996
06/02/2014 135.75p 138.00p 130.36p 136.00p 19306944
05/02/2014 135.00p 135.75p 133.00p 134.00p 144251
04/02/2014 135.00p 136.00p 132.91p 135.25p 203343
03/02/2014 134.75p 136.00p 132.42p 136.00p 160757
31/01/2014 132.75p 135.50p 130.00p 134.25p 275901
30/01/2014 132.00p 133.00p 129.69p 132.00p 120778
29/01/2014 132.00p 132.00p 129.25p 131.50p 166618
28/01/2014 127.25p 131.75p 127.25p 130.25p 183907
27/01/2014 132.00p 132.00p 125.25p 127.50p 401476
24/01/2014 131.00p 133.00p 131.00p 131.50p 170167
23/01/2014 133.75p 134.25p 131.00p 133.00p 277841
22/01/2014 134.25p 137.75p 130.89p 134.25p 347591
21/01/2014 134.25p 137.75p 134.25p 135.75p 85381
20/01/2014 135.00p 136.79p 129.25p 136.00p 425741
17/01/2014 137.00p 138.50p 135.00p 136.25p 452996
16/01/2014 138.25p 140.40p 136.01p 137.00p 374145
15/01/2014 137.25p 141.00p 137.25p 139.00p 210880
14/01/2014 139.25p 141.75p 137.12p 138.50p 195572
13/01/2014 140.25p 142.00p 139.00p 140.25p 537762
10/01/2014 140.50p 141.75p 139.02p 141.00p 1212600
09/01/2014 140.25p 141.50p 138.31p 141.25p 112871
08/01/2014 140.25p 141.65p 137.55p 141.50p 201761
07/01/2014 141.75p 142.33p 139.52p 141.50p 727985
06/01/2014 141.75p 142.75p 139.29p 140.00p 391991
03/01/2014 141.00p 142.25p 138.55p 141.00p 146416
02/01/2014 140.00p 140.75p 137.12p 140.75p 179281
31/12/2013 141.50p 141.50p 138.22p 139.00p 91856
30/12/2013 141.75p 142.00p 138.86p 140.50p 151369
27/12/2013 142.25p 142.50p 138.00p 140.50p 196788

*Close Price adjusted for both dividends and splits