Find Your Broker
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
  +0.80p +0.53% 150.70p 150.60p 150.70p 152.30p 146.40p 146.40p 1,034,004 16:26:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 3,226.8 95.3 12.3 12.3 8,640.29

Stagecoach (SGC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Nov 2018149.9+0.20+0.13%147.1152.3834,080
19 Nov 2018149.69999-0.30-0.20%147.9151.8650,068
16 Nov 2018150-3.50-2.28%148156.5990,963
15 Nov 2018153.5-2.50-1.60%150.1156.9822,270
14 Nov 20181560.000.00%155159.5749,641
13 Nov 2018156+4.30+2.83%147.9156.8823,002
12 Nov 2018151.69999-0.90-0.59%147.9154.9722,010
09 Nov 2018152.6-0.40-0.26%150.3153.8646,111
08 Nov 2018153+2.20+1.46%150.9154.6574,252
07 Nov 2018150.8+0.30+0.20%148.5152.8692,372
06 Nov 2018150.5-1.70-1.12%148.69999152.69999478,089
05 Nov 2018152.19999-3.20-2.06%151.3155.4457,170
02 Nov 2018155.4+0.70+0.45%153.4156.6608,335
01 Nov 2018154.69999+1.90+1.24%152.69999158.41,237,517
31 Oct 2018152.8+2.00+1.33%149.8153.41,834,374
30 Oct 2018150.8+2.30+1.55%149150.8693,494
29 Oct 2018148.5+1.10+0.75%146.5151.3668,517
26 Oct 2018147.4-1.00-0.67%145.69999148579,478
25 Oct 2018148.4+0.60+0.41%147150.69999617,651
24 Oct 2018147.8+3.60+2.50%145.6149.19999737,066
23 Oct 2018144.19999-3.30-2.24%144.1147.69999688,977
22 Oct 2018147.5-0.80-0.54%146.8152.4639,409
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 Week159.5159.5146.4151.7537650k2M809k-8.8-5.52%
1 Month147.2159.5145.6151.8251457k2M771k3.52.38%
3 Months164.4166.1143.4155.8647434k3M1M-13.7-8.33%
6 Months158.7173.8124.3154.1420434k5M1M-8-5.04%
1 Year157.8188.2124.3153.1978290k7M1M-7.1-4.50%
3 Years339.9365.3124.3193.2705102k10M1M-189.2-55.66%
5 Years358.6437.9124.3238.526620k10M1M-207.9-57.98%
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:43 V: D:20181121 16:41:05