Share Name Share Symbol Market Type Share ISIN Share Description
Stagecoach LSE:SGC London Ordinary Share GB00B6YTLS95 ORD 125/228P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -2.60p -1.27% 202.80p 202.60p 202.80p 205.10p 200.20p 203.10p 920,055.00 16:35:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 3,871.1 104.4 17.1 11.9 1,163.47

Stagecoach (SGC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
02 Dec 2016202.8-2.60-1.27%200.2205.1920,055
01 Dec 2016205.4+1.40+0.69%203.2206.61,809,080
30 Nov 2016204-2.40-1.16%203.6206.61,361,065
29 Nov 2016206.4+2.90+1.43%201207.1900,802
28 Nov 2016203.5-0.50-0.25%200205.2772,412
25 Nov 2016204+0.40+0.20%202.9204.4409,380
24 Nov 2016203.6-2.50-1.21%202.7207.41,058,819
23 Nov 2016206.1+1.90+0.93%204.1209.5776,249
22 Nov 2016204.2+5.50+2.77%198.7204.21,002,841
21 Nov 2016198.7-3.80-1.88%197.9203.2942,490
18 Nov 2016202.5+0.40+0.20%201.1203.5904,493
17 Nov 2016202.10.000.00%200205.2791,859
16 Nov 2016202.1-5.20-2.51%201.9210.61,043,502
15 Nov 2016207.3+3.30+1.62%203.9208.11,941,869
14 Nov 2016204+3.40+1.69%203.2205.91,133,321
11 Nov 2016200.6-0.70-0.35%200.5203.2900,131
10 Nov 2016201.3+2.10+1.05%199.7205.21,713,372
09 Nov 2016199.2-1.30-0.65%195.2201.3798,718
08 Nov 2016200.5-0.50-0.25%198.7202.9629,184
07 Nov 2016201+2.90+1.46%198.1201.5906,642
04 Nov 2016198.1-2.30-1.15%195.5198.61,148,079
Download more Stagecoach Historical Data

Stagecoach (SGC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week202.90207.10200.00204.8202409k2M1M-0.10-0.05%
1 Month198.60210.60195.20203.0006409k2M1M4.202.11%
3 Months226.10229.60195.20206.6714409k3M1M-23.30-10.31%
6 Months256.80262.20193.80212.9640409k5M1M-54.00-21.03%
1 Year363.00365.00193.80238.9854102k5M1M-160.20-44.13%
3 Years360.90437.90193.80311.387290k5M864k-158.10-43.81%
5 Years256.50437.90193.80299.406485k7M893k-53.70-20.94%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:42 V: D:20161204 22:27:23