GOG.L - The Go-Ahead Group plc

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 sept. 20191.965,002.010,001.917,401.967,001.967,00100.140
13 sept. 20191.994,002.034,001.989,001.999,001.999,0082.067
12 sept. 20192.094,002.094,002.030,002.034,002.034,0074.375
11 sept. 20192.048,002.122,732.048,002.064,002.064,0079.401
10 sept. 20192.100,002.128,002.090,002.106,002.106,0045.072
09 sept. 20192.172,002.200,352.125,332.132,002.132,0059.444
06 sept. 20192.206,002.228,602.136,002.140,002.140,0068.879
05 sept. 20192.144,002.242,002.090,002.208,002.208,00144.277
04 sept. 20192.202,002.208,002.108,002.148,002.148,0077.336
03 sept. 20192.082,002.190,002.063,522.170,002.170,0086.487
02 sept. 20192.112,002.126,002.074,002.078,002.078,0041.297
30 ago. 20192.082,002.082,002.049,722.080,002.080,0054.667
29 ago. 20192.058,002.096,402.052,002.066,002.066,0085.153
28 ago. 20192.070,002.134,002.070,002.100,002.100,0046.563
27 ago. 20192.062,002.178,002.016,852.124,002.124,0099.770
23 ago. 20192.050,002.050,002.014,002.014,002.014,00155.223
22 ago. 20192.048,002.048,002.008,002.024,002.024,0035.474
21 ago. 20192.000,002.052,002.000,002.040,002.040,0030.264
20 ago. 20192.092,002.095,972.038,002.038,002.038,0031.818
19 ago. 20191.955,002.098,001.955,002.086,002.086,0070.325
16 ago. 20191.979,002.006,001.959,001.990,001.990,0059.166
15 ago. 20192.044,002.044,001.975,001.975,001.975,0056.027
14 ago. 20191.990,002.048,301.988,001.988,001.988,0089.290
13 ago. 20192.042,002.046,002.014,002.032,002.032,0089.368
12 ago. 20192.096,002.096,002.004,002.020,002.020,0080.449
09 ago. 20192.070,002.084,002.044,002.056,002.056,0036.790
08 ago. 20192.098,002.100,002.086,702.092,002.092,0029.652
07 ago. 20192.100,002.100,002.038,002.074,002.074,0056.366
06 ago. 20191.991,002.074,001.987,002.054,002.054,0087.084
05 ago. 20192.052,002.082,002.028,442.034,002.034,0086.273
02 ago. 20192.126,002.126,002.068,002.070,002.070,0077.393
01 ago. 20192.096,002.144,002.096,002.140,002.140,0075.556
31 jul. 20192.160,002.162,002.134,002.134,002.134,0054.735
30 jul. 20192.180,002.196,002.158,912.164,002.164,0040.518
29 jul. 20192.180,002.210,002.172,002.176,002.176,0051.690
26 jul. 20192.138,002.200,002.134,002.180,002.180,0044.600
25 jul. 20192.210,002.210,002.128,002.178,002.178,0067.549
24 jul. 20192.212,002.212,002.182,002.190,002.190,0058.526
23 jul. 20192.200,002.208,002.184,002.194,002.194,0049.014
22 jul. 20192.182,002.196,002.156,002.174,002.174,0096.579
19 jul. 20192.220,002.220,002.160,002.168,002.168,0099.822
18 jul. 20192.226,002.226,002.166,002.172,002.172,0033.624
17 jul. 20192.200,002.214,002.180,002.200,002.200,00116.060
16 jul. 20192.162,002.196,002.162,002.180,002.180,0076.430
15 jul. 20192.150,002.198,002.150,002.186,002.186,0084.825
12 jul. 20192.172,002.178,002.130,002.166,002.166,0055.873
11 jul. 20192.166,002.180,002.130,002.136,002.136,0084.787
10 jul. 20192.154,002.154,002.100,002.138,002.138,0039.529
09 jul. 20192.166,002.166,002.094,002.110,002.110,0043.463
08 jul. 20192.094,002.122,002.092,002.120,002.120,00116.118
05 jul. 20192.114,002.132,002.086,002.102,002.102,00113.736
04 jul. 20192.100,002.112,002.056,002.100,002.100,00168.484
03 jul. 20192.030,002.062,002.026,002.054,002.054,0063.448
02 jul. 20191.993,002.040,001.993,002.032,002.032,0064.795
01 jul. 20191.971,002.006,001.968,001.987,001.987,0061.893
28 jun. 20191.909,001.978,001.909,001.972,001.972,0079.517
27 jun. 20191.937,001.969,001.916,001.955,001.955,0051.593
26 jun. 20191.945,001.975,001.945,001.959,001.959,0066.899
25 jun. 20191.939,001.974,001.933,001.954,001.954,00155.987
24 jun. 20191.919,001.952,001.919,001.943,001.943,0071.912
21 jun. 20191.918,001.936,001.888,001.911,001.911,00203.141
20 jun. 20191.927,001.934,001.902,001.926,001.926,0066.962
19 jun. 20191.911,001.927,001.881,001.916,001.916,0082.609
18 jun. 20191.951,001.980,001.914,001.948,001.948,0097.173
17 jun. 20191.974,002.020,001.958,001.980,001.980,00234.972
14 jun. 20191.986,002.000,001.974,001.974,001.974,0076.695
13 jun. 20191.967,002.000,001.967,001.982,001.982,0097.776
12 jun. 20191.947,002.004,001.947,002.000,002.000,0094.072
11 jun. 20192.030,002.030,001.963,001.972,001.972,0083.279
10 jun. 20191.966,002.022,001.966,002.010,002.010,0064.905
07 jun. 20192.100,002.100,001.948,002.012,002.012,00223.847
06 jun. 20191.974,002.096,001.974,002.080,002.080,00258.083
05 jun. 20191.829,001.917,001.798,001.883,001.883,00102.723
04 jun. 20191.809,001.847,001.776,001.789,001.789,00100.128
03 jun. 20191.924,001.924,001.810,001.840,001.840,0052.577
31 may. 20191.854,001.882,001.848,001.869,001.869,0096.851
30 may. 20191.796,001.933,001.796,001.880,001.880,0060.306
29 may. 20191.858,001.858,001.819,001.839,001.839,0096.039
28 may. 20191.848,001.852,001.780,001.841,001.841,0086.278
24 may. 20191.827,001.827,001.789,001.802,001.802,0057.454
23 may. 20191.839,001.847,001.783,001.783,001.783,0055.945
22 may. 20191.852,001.893,001.852,001.864,001.864,00106.841
21 may. 20191.808,001.874,001.808,001.874,001.874,0059.492
20 may. 20191.816,001.870,001.816,001.851,001.851,0036.962
17 may. 20191.909,001.909,001.855,001.868,001.868,0029.393
16 may. 20191.847,001.879,001.847,001.872,001.872,0044.293
15 may. 20191.871,001.880,001.840,001.861,001.861,0092.878
14 may. 20191.914,001.914,001.868,001.871,001.871,00110.595
13 may. 20191.943,001.943,001.887,001.897,001.897,0061.775
10 may. 20191.962,001.962,001.889,001.898,001.898,0037.476
09 may. 20191.935,001.935,001.892,001.927,001.927,0098.030
08 may. 20191.929,001.935,001.890,001.898,001.898,00100.855
07 may. 20191.961,001.961,001.892,001.917,001.917,0073.245
03 may. 20191.937,001.937,001.900,001.915,001.915,0029.682
02 may. 20191.950,001.950,001.901,001.909,001.909,0049.182
01 may. 20191.930,001.951,001.928,001.938,001.938,0093.969
30 abr. 20191.962,001.962,001.918,001.937,001.937,0063.927
29 abr. 20191.941,001.945,001.931,001.943,001.943,0026.979
26 abr. 20191.953,001.953,001.906,001.937,001.937,0059.616
25 abr. 20191.942,001.946,001.897,001.919,001.919,0063.441
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines