Share Name Share Symbol Market Type Share ISIN Share Description
Stagecoach Group 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
  +1.20p +0.66% 182.60p 182.10p 182.20p 182.90p 180.20p 181.70p 1,664,695 16:35:21
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 3,871.1 104.4 17.1 10.7 1,047.45

Stagecoach (SGC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Jul 2017182.6+1.20+0.66%180.19999182.899991,664,695
20 Jul 2017181.4-1.10-0.60%179.19999182.899992,339,064
19 Jul 2017182.5+0.60+0.33%180.19999182.79998814,930
18 Jul 2017181.89999-0.90-0.49%178.8184.299983,047,520
17 Jul 2017182.79998+4.00+2.24%177.39999182.799982,002,488
14 Jul 2017178.8-0.70-0.39%176.79998180.3817,559
13 Jul 2017179.49998-0.50-0.28%175.5181.52,641,376
12 Jul 2017179.99998-5.10-2.76%177.20001189.000012,283,478
11 Jul 2017185.1-3.30-1.75%183.6188.599991,437,532
10 Jul 2017188.4-2.10-1.10%185.8191.62,657,050
07 Jul 2017190.5-1.90-0.99%189.00001193.399992,454,690
06 Jul 2017192.39999+1.60+0.84%189.4192.53,345,227
05 Jul 2017190.79998+5.20+2.80%184.5192.399992,865,609
04 Jul 2017185.6+0.10+0.05%183.799981861,818,746
03 Jul 2017185.5-0.80-0.43%185.39999188.000013,847,913
30 Jun 2017186.3-2.50-1.32%184.39999189.599994,227,550
29 Jun 2017188.8-2.30-1.20%185.5192.299984,714,041
28 Jun 2017191.1-12.60-6.19%178.99998202.1999910,365,805
27 Jun 2017203.69999-4.30-2.07%202.99998208.700012,076,067
26 Jun 2017208-1.00-0.48%207.89999210.3906,690
23 Jun 2017209-1.10-0.52%208.89999215.51,093,927
Download more Stagecoach Group Historical Data

Stagecoach Group (SGC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week178.7184.3176.80.0000815k3M2M3.92.18%
1 Month210.6215.5175.50.0000815k10M3M-28-13.30%
3 Months205217.5175.50.0000690k10M2M-22.4-10.93%
6 Months214.1221.4175.50.0000457k10M2M-31.5-14.71%
1 Year203.5232.6175.50.0000266k10M1M-20.9-10.27%
3 Years368.6437.9175.50.000020k10M1M-186-50.46%
5 Years288.6437.9175.50.000020k10M910k-106-36.73%
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:32 V: D:20170723 01:01:42