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
  -1.30p -0.83% 154.60p 153.60p 154.30p 156.90p 152.70p 156.90p 974,437 16:35:27
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 3,226.8 95.3 12.3 12.6 8,863.89

Stagecoach (SGC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Sep 2018154.6-1.30-0.83%152.69999156.9974,437
19 Sep 2018155.9-2.60-1.64%153.6163.51,698,252
18 Sep 2018158.5-4.50-2.76%155.6163.91,176,858
17 Sep 2018163+0.40+0.25%162.19999164433,740
14 Sep 2018162.6+1.70+1.06%160.69999164.1964,922
13 Sep 2018160.9-3.30-2.01%160.3166806,223
12 Sep 2018164.19999+1.70+1.05%161.8165.42,540,274
11 Sep 2018162.5-1.50-0.91%161.9165.81,097,457
10 Sep 2018164+2.10+1.30%157.9164.61,238,514
07 Sep 2018161.9-1.70-1.04%159.8165.199991,192,329
06 Sep 2018163.6+1.20+0.74%161.69999164.61,027,994
05 Sep 2018162.4+0.90+0.56%160.9166.1981,527
04 Sep 2018161.5-2.00-1.22%161.5165.199991,264,878
03 Sep 2018163.5+0.90+0.55%160.5164.3943,169
31 Aug 2018162.6+0.10+0.06%159163.61,144,842
30 Aug 2018162.5+2.60+1.63%158.69999164.199991,103,399
29 Aug 2018159.9-0.80-0.50%159.69999164.61,215,365
28 Aug 2018160.69999-3.50-2.13%160.5167.41,571,622
24 Aug 2018164.19999+0.30+0.18%160.3166.32,629,586
23 Aug 2018163.9-3.80-2.27%163.9167.5755,416
22 Aug 2018167.69999-1.80-1.06%167.19999173.8731,327
21 Aug 2018169.5-0.40-0.24%168.8171.6878,741
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 Week165.1166152.7159.1747434k2M1M-10.5-6.36%
1 Month167.5167.5152.7162.0347434k3M1M-12.9-7.70%
3 Months131.1173.8124.3159.4551434k5M1M23.517.93%
6 Months132.6173.8124.3152.7797434k7M1M2216.59%
1 Year164.3188.2124.3155.2874290k7M1M-9.7-5.90%
3 Years339.9378.5124.3199.8320102k10M1M-185.3-54.52%
5 Years325.6437.9124.3242.975620k10M1M-171-52.52%
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:41 V: D:20180921 02:38:56