Stagecoach Group (SGC) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Stagecoach Group

Date Open High Low Close* Volume
13/11/2009 146.50p 151.27p 146.09p 148.83p 2405030
12/11/2009 142.85p 149.44p 141.94p 147.21p 2844301
11/11/2009 142.74p 144.06p 140.41p 142.24p 2488550
10/11/2009 145.08p 146.70p 140.72p 141.02p 2354212
09/11/2009 145.69p 146.60p 142.54p 143.66p 2488978
06/11/2009 143.56p 145.69p 143.56p 145.08p 2641171
05/11/2009 143.56p 144.47p 141.02p 143.56p 2720022
04/11/2009 138.99p 145.58p 138.99p 143.86p 3899736
03/11/2009 144.98p 144.98p 141.02p 142.74p 3287220
02/11/2009 145.99p 147.51p 144.27p 145.28p 2418787
30/10/2009 149.95p 152.59p 145.38p 146.90p 4973149
29/10/2009 145.08p 151.27p 145.08p 148.83p 6514665
28/10/2009 156.14p 156.14p 146.60p 147.01p 2831207
27/10/2009 158.27p 161.31p 155.53p 156.24p 2786617
26/10/2009 159.79p 161.41p 159.28p 159.28p 3476898
23/10/2009 166.59p 166.59p 160.40p 160.40p 2383820
22/10/2009 159.18p 166.79p 159.18p 164.76p 6053180
21/10/2009 162.22p 163.74p 160.19p 161.82p 5519250
20/10/2009 161.01p 162.93p 158.17p 161.41p 2611788
19/10/2009 159.08p 161.11p 153.90p 159.28p 8061400
16/10/2009 152.18p 160.30p 149.74p 159.18p 8379899
15/10/2009 165.27p 169.53p 163.34p 166.69p 2218120
14/10/2009 166.59p 169.32p 162.83p 165.37p 2222586
13/10/2009 166.59p 168.51p 165.57p 165.98p 2769669
12/10/2009 170.34p 172.27p 166.79p 167.90p 1776750
09/10/2009 169.12p 171.46p 167.90p 170.24p 1283469
08/10/2009 168.61p 169.32p 166.89p 168.51p 1885417
07/10/2009 166.89p 170.54p 166.08p 167.40p 3224664
06/10/2009 163.03p 167.90p 162.32p 167.40p 2487965
05/10/2009 160.30p 163.34p 159.28p 162.83p 2637136
02/10/2009 160.40p 161.92p 157.25p 160.30p 3147139
01/10/2009 163.95p 166.38p 162.32p 162.43p 2451900
30/09/2009 165.77p 168.01p 160.60p 165.17p 3333402
29/09/2009 166.48p 168.82p 164.76p 166.48p 1321781
28/09/2009 164.96p 166.89p 163.44p 166.69p 2303052
25/09/2009 164.15p 168.21p 164.15p 165.77p 2327722
24/09/2009 166.38p 168.21p 163.85p 164.86p 2991891
23/09/2009 168.41p 171.56p 165.88p 167.60p 1951922
22/09/2009 169.63p 170.34p 167.30p 169.43p 1808943
21/09/2009 170.04p 171.15p 164.76p 167.90p 8212826

*Close Price adjusted for both dividends and splits