livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Stagecoach Group - (SGC) share price history


Stagecoach Group share priceSGC share price tradesSGC Fundamentals watchlistADD to watchlist
Stagecoach Group - (SGC) share price history
Date Open High Low Close Volume
16/10/2020 37.20 39.00 37.20 37.50 906,675
15/10/2020 39.00 39.00 36.40 37.76 1,371,142
14/10/2020 38.98 38.98 36.60 38.06 1,076,542
13/10/2020 38.76 38.91 36.28 37.16 1,735,934
12/10/2020 40.86 41.50 37.32 37.82 2,374,720
09/10/2020 42.18 44.24 40.02 40.86 3,859,087
08/10/2020 38.00 42.02 38.00 41.94 2,835,606
07/10/2020 39.80 40.58 38.48 38.94 1,066,871
06/10/2020 39.12 39.89 37.68 39.00 1,924,048
05/10/2020 36.35 39.64 36.24 38.00 1,097,244
02/10/2020 38.83 39.93 37.04 38.66 1,296,214
01/10/2020 39.53 39.66 37.10 38.66 805,322
30/09/2020 40.44 40.44 36.50 38.74 1,230,655
29/09/2020 38.02 39.58 37.78 38.58 751,613
28/09/2020 35.00 40.62 35.00 40.62 1,257,888
25/09/2020 36.34 37.20 34.57 36.12 1,495,039
23/09/2020 36.60 38.51 35.37 35.84 1,302,419
22/09/2020 37.88 38.20 35.06 36.86 1,478,012
21/09/2020 41.04 42.80 35.80 36.40 4,141,724
18/09/2020 43.22 44.24 40.52 44.24 2,189,841
17/09/2020 44.00 44.00 41.87 43.24 600,565
16/09/2020 41.02 42.90 41.00 42.66 1,244,236
15/09/2020 41.88 44.00 41.00 42.10 956,567
14/09/2020 44.38 44.38 41.22 42.12 972,204
11/09/2020 42.00 44.00 42.00 42.64 1,001,913
10/09/2020 42.27 44.20 42.14 43.58 771,366
09/09/2020 43.84 45.02 42.48 43.36 1,039,920
08/09/2020 46.90 48.60 42.82 44.00 2,047,501
07/09/2020 42.00 46.86 42.00 46.86 2,198,111
04/09/2020 40.08 43.00 40.08 41.90 1,097,575

Stagecoach Group - (SGC) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z