Italia markets close in 7 hours 58 minutes

Stagecoach Group plc (SGC.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
86,95+0,65 (+0,75%)
Al 8:16AM BST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202187,6188,9586,0086,9586,9569.310
05 mag 202184,0089,0084,0086,3086,301.484.723
04 mag 202188,5092,2987,3087,7587,752.270.656
30 apr 202189,1092,3587,3590,1090,102.355.607
29 apr 202193,1093,6587,0088,8088,804.870.887
28 apr 202196,0096,0090,5091,9591,9521.241.026
27 apr 2021104,90104,9099,0499,7099,701.029.114
26 apr 2021104,90106,90100,60100,90100,90874.793
23 apr 2021103,00105,10101,20103,00103,001.103.790
22 apr 2021102,90103,2699,70102,00102,00846.731
21 apr 202198,35102,8097,98101,60101,601.048.153
20 apr 2021103,10105,0099,4099,4099,401.401.144
19 apr 2021108,50108,50102,70103,00103,00762.137
16 apr 2021106,00107,10102,10103,90103,90527.930
15 apr 2021110,00110,90104,50105,00105,001.421.918
14 apr 2021104,00110,20101,10108,10108,102.766.343
13 apr 20210,981,040,981,021,021.195.390
12 apr 2021100,60104,9099,20100,50100,50992.894
09 apr 2021105,00106,1099,68100,40100,401.566.361
08 apr 2021109,00110,80102,70103,30103,302.158.400
07 apr 2021108,80110,20105,91107,40107,401.297.310
06 apr 2021103,00109,50102,20107,00107,002.606.973
01 apr 2021104,60104,7099,85101,20101,20774.363
31 mar 2021103,00104,70100,40100,40100,401.487.252
30 mar 202199,10104,5098,60103,50103,502.040.800
29 mar 202198,00101,8094,1098,7598,752.407.386
26 mar 202196,85101,3092,8099,2599,253.082.505
25 mar 202190,2094,8090,2093,8093,80910.430
24 mar 202192,8596,1390,2094,8094,801.098.520
23 mar 202193,9595,4591,4592,7092,70935.771
22 mar 202196,5097,1592,7493,9093,901.304.476
19 mar 202195,0096,7093,0895,0595,053.377.706
18 mar 202194,0097,0093,3095,5595,551.671.286
17 mar 202195,0097,4093,9097,0097,001.390.505
16 mar 202196,00100,0095,5096,4096,401.788.647
15 mar 202199,00100,9096,5997,5097,501.926.754
12 mar 202196,0099,8596,0098,5098,501.501.870
11 mar 202196,6099,2596,6098,3598,352.073.031
10 mar 202198,00101,6096,0698,0098,002.028.105
09 mar 202199,0099,3097,1598,0098,003.130.715
08 mar 202194,7098,3594,6098,1598,151.047.236
05 mar 202194,0098,2493,5594,7094,701.763.030
04 mar 202198,0098,2594,0797,4597,451.967.754
03 mar 202191,6097,6091,6095,7595,754.789.550
02 mar 202197,0098,0393,7093,7093,701.335.884
01 mar 202196,6097,0694,2096,0096,001.430.888
26 feb 202192,3094,9090,3093,0093,001.425.738
25 feb 202196,0098,0592,6993,5093,502.918.558
24 feb 202191,7095,7089,5594,2594,252.192.315
23 feb 202191,0098,2089,1591,7091,704.392.153
22 feb 202187,2591,3584,7090,4590,451.404.317
19 feb 202186,0588,2582,6884,7084,702.608.945
18 feb 202189,7592,5584,3584,9584,951.621.170
17 feb 202186,7089,9586,0087,9587,951.967.894
16 feb 202191,5093,9084,6085,8585,852.802.707
15 feb 202180,0590,3579,3589,5089,504.188.559
12 feb 202180,0080,8578,1579,5579,55656.363
11 feb 202180,5581,2578,8580,0080,002.178.228
10 feb 202181,0082,3579,0080,0080,00768.860
09 feb 202181,5082,0578,3579,9579,95757.355
08 feb 202181,7082,7680,2480,6580,651.844.948
05 feb 202179,1081,8077,0081,5081,503.353.234
04 feb 202177,9079,9076,9078,8078,802.039.326
03 feb 202175,5077,8075,5077,2577,25996.724
02 feb 202175,1075,8573,7975,8575,85739.996
01 feb 202172,5075,8572,5074,2074,201.308.150
29 gen 202175,0075,8071,7574,0074,001.128.011
28 gen 202172,7075,9569,7374,6574,651.446.818
27 gen 202174,2576,0071,2073,0073,001.145.568
26 gen 202170,0075,5066,6072,6072,601.384.537
25 gen 202172,5076,7069,1171,4071,402.169.299
22 gen 202179,0079,0072,3274,3574,351.580.725
21 gen 202176,4079,4575,9076,2076,20940.497
20 gen 202178,2079,0076,9579,0079,00358.408
19 gen 202178,7080,2077,1077,1077,10660.272
18 gen 202177,4079,7076,5579,7079,70435.407
15 gen 202175,0079,8075,0077,7077,701.088.017
14 gen 202173,8079,5073,8078,1578,15450.814
13 gen 202181,7581,7576,8577,0077,00849.629
12 gen 202178,7080,3076,5079,3579,352.424.235
11 gen 202179,8079,8076,2577,6077,601.409.724
08 gen 202176,0079,5075,3078,5078,503.093.835
07 gen 202173,7077,0572,2477,0577,051.555.874
06 gen 202171,2075,9571,2075,0575,051.114.924
05 gen 202166,3575,6565,8574,6574,651.708.558
04 gen 202177,9077,9067,9268,9068,903.161.676
31 dic 202078,7578,7574,0574,0574,051.130.134
30 dic 202079,9579,9576,4076,5076,50947.394
29 dic 202078,5081,0077,9078,8078,803.122.897
24 dic 202078,8080,1076,8077,5577,551.021.618
23 dic 202073,5577,1572,6577,1577,151.383.561
22 dic 202069,0074,6069,0073,5073,502.301.237
21 dic 202074,8078,2166,9570,9070,906.551.479
18 dic 202075,7578,4075,1478,3078,301.577.819
17 dic 202079,0079,1875,6076,1076,102.837.191
16 dic 202078,0080,7975,7576,7576,752.951.835
15 dic 202076,5577,4973,4077,0577,051.231.884
14 dic 202075,3078,3272,8574,7574,753.456.843
11 dic 202076,2079,0772,3573,1573,153.937.526
10 dic 202080,3581,7273,8079,3579,354.016.183
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...