GOG.L - The Go-Ahead Group plc

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 nov. 20192.162,002.268,002.162,002.263,202.263,2048.064
21 nov. 20192.200,002.281,992.162,002.228,002.228,00320.587
20 nov. 20192.106,002.194,002.106,002.192,002.192,00189.433
19 nov. 20192.152,002.216,912.098,002.162,002.162,00159.762
18 nov. 20192.066,002.150,002.066,002.112,002.112,0082.234
15 nov. 20192.020,002.118,002.020,002.112,002.112,0070.606
14 nov. 20192.134,002.134,002.050,002.074,002.074,0073.803
13 nov. 20192.048,002.112,002.042,002.112,002.112,0074.891
12 nov. 20192.054,002.070,001.998,002.064,002.064,00199.837
11 nov. 20191.973,002.071,911.957,002.018,002.018,00267.173
08 nov. 20191.999,002.022,001.978,001.978,001.978,0058.196
07 nov. 20192.024,002.087,912.000,352.008,002.008,00550.357
06 nov. 20191.966,002.010,001.951,052.010,002.010,00876.787
05 nov. 20191.981,002.008,001.951,001.969,001.969,00134.219
04 nov. 20192.078,002.078,001.989,842.008,002.008,0070.517
01 nov. 20192.048,002.113,912.026,002.032,002.032,0055.811
31 oct. 20192.060,002.086,002.044,002.044,002.044,0074.986
31 oct. 201971.91 Dividendo
30 oct. 20192.110,002.128,002.092,072.118,002.046,09107.372
29 oct. 20192.154,002.154,002.116,002.130,002.057,68147.132
28 oct. 20192.142,002.169,072.132,002.142,002.069,2852.645
25 oct. 20192.156,002.164,002.128,002.160,002.086,6660.353
24 oct. 20192.154,002.180,002.136,002.144,002.071,2165.858
23 oct. 20192.246,002.246,002.164,002.174,002.100,19108.808
22 oct. 20192.240,002.240,002.164,002.184,002.109,8593.261
21 oct. 20192.192,002.247,042.177,002.234,002.158,15232.115
18 oct. 20192.226,002.226,002.174,002.188,002.113,71163.816
17 oct. 20192.178,002.242,002.154,002.220,002.144,63326.888
16 oct. 20192.128,002.196,002.096,002.182,002.107,92316.119
15 oct. 20192.100,002.124,002.084,002.100,002.028,70317.033
14 oct. 20192.178,002.196,001.916,222.080,002.009,38203.167
11 oct. 20191.953,002.196,001.916,222.188,002.113,71318.948
10 oct. 20191.934,001.945,811.891,001.922,001.856,74237.403
09 oct. 20191.940,001.980,001.929,001.930,001.864,4758.033
08 oct. 20192.024,002.024,001.969,001.986,001.918,5763.895
07 oct. 20192.024,002.024,001.975,001.984,001.916,6437.854
04 oct. 20191.989,001.999,001.945,001.989,001.921,4769.665
03 oct. 20191.970,001.989,001.932,151.975,001.907,9548.897
02 oct. 20191.998,002.034,001.962,271.978,001.910,8477.309
01 oct. 20192.054,002.056,002.012,002.018,001.949,49710.559
30 sept. 20192.034,002.048,001.992,002.014,001.945,6246.756
27 sept. 20192.138,002.138,002.032,002.032,001.963,01181.354
26 sept. 20192.058,002.122,002.058,002.094,002.022,9050.261
25 sept. 20192.102,002.116,002.068,902.106,002.034,5061.979
24 sept. 20192.030,002.102,002.030,002.102,002.030,6336.212
23 sept. 20192.058,002.088,002.042,002.088,002.017,1160.463
20 sept. 20192.014,002.050,001.984,002.050,001.980,40128.220
19 sept. 20192.008,002.024,001.980,002.024,001.955,28112.350
18 sept. 20192.008,002.008,001.966,622.006,001.937,8951.647
17 sept. 20192.008,002.008,001.947,001.975,001.907,9576.785
16 sept. 20191.965,002.010,001.917,401.967,001.900,22100.140
13 sept. 20191.994,002.034,001.989,001.999,001.931,1382.067
12 sept. 20192.094,002.094,002.030,002.034,001.964,9474.375
11 sept. 20192.048,002.122,732.048,002.064,001.993,9279.401
10 sept. 20192.100,002.128,002.090,002.106,002.034,5045.072
09 sept. 20192.172,002.200,352.125,332.132,002.059,6159.444
06 sept. 20192.206,002.228,602.136,002.140,002.067,3468.879
05 sept. 20192.144,002.242,002.090,002.208,002.133,03144.277
04 sept. 20192.202,002.208,002.108,002.148,002.075,0777.336
03 sept. 20192.082,002.190,002.063,522.170,002.096,3286.487
02 sept. 20192.112,002.126,002.074,002.078,002.007,4541.297
30 ago. 20192.082,002.082,002.049,722.080,002.009,3854.667
29 ago. 20192.058,002.096,402.052,002.066,001.995,8685.153
28 ago. 20192.070,002.134,002.070,002.100,002.028,7046.563
27 ago. 20192.062,002.178,002.016,852.124,002.051,8999.770
23 ago. 20192.050,002.050,002.014,002.014,001.945,62155.223
22 ago. 20192.048,002.048,002.008,002.024,001.955,2835.474
21 ago. 20192.000,002.052,002.000,002.040,001.970,7430.264
20 ago. 20192.092,002.095,972.038,002.038,001.968,8131.818
19 ago. 20191.955,002.098,001.955,002.086,002.015,1870.325
16 ago. 20191.979,002.006,001.959,001.990,001.922,4459.166
15 ago. 20192.044,002.044,001.975,001.975,001.907,9556.027
14 ago. 20191.990,002.048,301.988,001.988,001.920,5089.290
13 ago. 20192.042,002.046,002.014,002.032,001.963,0189.368
12 ago. 20192.096,002.096,002.004,002.020,001.951,4280.449
09 ago. 20192.070,002.084,002.044,002.056,001.986,2036.790
08 ago. 20192.098,002.100,002.086,702.092,002.020,9729.652
07 ago. 20192.100,002.100,002.038,002.074,002.003,5856.366
06 ago. 20191.991,002.074,001.987,002.054,001.984,2687.084
05 ago. 20192.052,002.082,002.028,442.034,001.964,9486.273
02 ago. 20192.126,002.126,002.068,002.070,001.999,7277.393
01 ago. 20192.096,002.144,002.096,002.140,002.067,3475.556
31 jul. 20192.160,002.162,002.134,002.134,002.061,5554.735
30 jul. 20192.180,002.196,002.158,912.164,002.090,5340.518
29 jul. 20192.180,002.210,002.172,002.176,002.102,1251.690
26 jul. 20192.138,002.200,002.134,002.180,002.105,9944.600
25 jul. 20192.210,002.210,002.128,002.178,002.104,0567.549
24 jul. 20192.212,002.212,002.182,002.190,002.115,6558.526
23 jul. 20192.200,002.208,002.184,002.194,002.119,5149.014
22 jul. 20192.182,002.196,002.156,002.174,002.100,1996.579
19 jul. 20192.220,002.220,002.160,002.168,002.094,3999.822
18 jul. 20192.226,002.226,002.166,002.172,002.098,2633.624
17 jul. 20192.200,002.214,002.180,002.200,002.125,31116.060
16 jul. 20192.162,002.196,002.162,002.180,002.105,9976.430
15 jul. 20192.150,002.198,002.150,002.186,002.111,7884.825
12 jul. 20192.172,002.178,002.130,002.166,002.092,4655.873
11 jul. 20192.166,002.180,002.130,002.136,002.063,4884.787
10 jul. 20192.154,002.154,002.100,002.138,002.065,4139.529
09 jul. 20192.166,002.166,002.094,002.110,002.038,3643.463
08 jul. 20192.094,002.122,002.092,002.120,002.048,02116.118
*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