Mercados españoles cerrados

The Go-Ahead Group plc (GOG.L)

LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
602,50+17,00 (+2,90%)
Al cierre: 4:35PM BST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 oct. 2020589,50614,45585,00602,50602,50106.202
22 oct. 2020566,00599,50566,00585,50585,5070.518
21 oct. 2020624,00624,50565,00582,50582,5058.269
20 oct. 2020615,00639,00577,50594,50594,50117.656
19 oct. 2020577,50631,50564,00631,50631,50126.557
16 oct. 2020575,00576,50546,00566,50566,50120.827
15 oct. 2020562,50572,85545,00572,50572,50131.272
14 oct. 2020577,50577,50550,00565,00565,00143.263
13 oct. 2020600,00600,00533,70551,50551,50131.432
12 oct. 2020590,50599,50567,00579,00579,00186.860
09 oct. 2020575,00610,00566,00593,00593,00111.512
08 oct. 2020563,00598,50550,00587,50587,50139.000
07 oct. 2020562,50593,50541,50556,00556,00157.569
06 oct. 2020580,00604,00571,50585,50585,5086.599
05 oct. 2020570,00599,50562,00572,00572,0056.033
02 oct. 2020573,50610,00564,89575,00575,00103.737
01 oct. 2020561,50602,00557,00591,50591,50211.572
30 sept. 2020590,00599,00561,00579,50579,5064.331
29 sept. 2020598,00624,00560,50577,00577,0095.763
28 sept. 2020586,00611,75552,05607,00607,00107.237
25 sept. 2020600,00634,50551,50566,00566,00122.571
24 sept. 2020640,00674,00598,00598,00598,00155.462
23 sept. 2020606,50645,41602,00635,00635,00114.531
22 sept. 2020618,00636,00600,00620,00620,0081.437
21 sept. 2020641,00664,70560,00620,00620,00121.842
18 sept. 2020700,00700,00647,00651,50651,501.444.008
17 sept. 2020690,50695,50666,65684,00684,0084.587
16 sept. 2020675,50717,50664,50690,00690,00113.840
15 sept. 2020693,50724,00670,30685,00685,00153.095
14 sept. 2020689,50693,00647,00677,50677,50172.553
11 sept. 2020680,50706,50667,50683,00683,00163.593
10 sept. 2020698,50712,50664,50692,50692,50177.486
09 sept. 2020668,50698,00660,50674,50674,50178.470
08 sept. 2020736,50752,50660,00677,00677,00163.191
07 sept. 2020675,00728,00665,00727,00727,00228.925
04 sept. 2020670,00679,50658,00668,50668,50235.360
03 sept. 2020647,50696,00636,50671,00671,00268.896
02 sept. 2020644,50671,50636,50646,00646,00173.412
01 sept. 2020660,00674,00630,50663,50663,50235.893
28 ago. 2020654,50674,88641,00659,00659,00226.891
27 ago. 2020685,50689,00649,82650,50650,50151.392
26 ago. 2020653,50688,00653,50666,50666,5099.924
25 ago. 2020648,00681,50648,00650,00650,00118.582
24 ago. 2020628,00661,55625,00650,00650,00129.255
21 ago. 2020655,00655,00625,00638,50638,5094.999
20 ago. 2020639,00639,00609,24632,50632,5058.129
19 ago. 2020653,00670,10622,50626,50626,50172.255
18 ago. 2020653,00676,50646,00650,00650,00233.375
17 ago. 2020665,50677,00640,00652,50652,50134.692
14 ago. 2020655,00670,00619,00660,50660,50173.898
13 ago. 2020666,50698,00641,00650,00650,00299.916
12 ago. 2020679,50693,31661,00661,00661,00203.960
11 ago. 2020661,50697,00649,00688,00688,00189.544
10 ago. 2020599,00660,00591,50652,50652,50419.797
07 ago. 2020604,00607,71565,00592,00592,00119.085
06 ago. 2020630,00636,00594,44598,00598,00137.579
05 ago. 2020635,00649,50618,50640,00640,0099.575
04 ago. 2020613,50640,13598,50630,00630,00110.107
03 ago. 2020645,00645,00600,00600,00600,00107.254
31 jul. 2020654,50692,00610,62620,00620,00113.818
30 jul. 2020660,00686,28641,50642,00642,0098.507
29 jul. 2020718,00718,00652,00652,00652,00145.273
28 jul. 2020705,00719,00664,50704,00704,00116.038
27 jul. 2020718,00718,00663,00674,00674,00185.408
24 jul. 2020687,00693,00667,50680,50680,50119.314
23 jul. 2020680,00714,50680,00697,00697,00118.521
22 jul. 2020714,00738,00680,00706,00706,0074.785
21 jul. 2020720,00730,53680,00680,00680,0098.960
20 jul. 2020727,00739,50690,00705,00705,00203.382
17 jul. 2020690,00726,50654,00726,50726,50158.694
16 jul. 2020727,00736,42687,50690,00690,00185.272
15 jul. 2020690,00721,00682,50714,50714,50166.777
14 jul. 2020700,00702,50648,68682,50682,50188.076
13 jul. 2020743,00748,86682,50695,00695,00209.156
10 jul. 2020730,00741,00709,00720,00720,00140.821
09 jul. 2020745,00757,00720,00731,00731,00154.529
08 jul. 2020769,00769,00721,00725,00725,00236.211
07 jul. 2020760,00775,32742,50754,00754,00157.069
06 jul. 2020821,00851,50763,50776,00776,00131.710
03 jul. 2020800,00822,43783,00814,00814,0085.886
02 jul. 2020850,00850,50800,50811,00811,00160.991
01 jul. 2020815,00862,90788,50805,00805,00159.894
30 jun. 2020860,00871,16799,50832,00832,00154.695
29 jun. 2020900,00928,50865,50870,50870,5090.533
26 jun. 2020883,50915,00853,50905,50905,50124.543
25 jun. 2020879,00894,50846,50860,50860,50263.034
24 jun. 2020967,50980,50892,89906,50906,50140.703
23 jun. 20201.004,001.017,53970,50974,00974,00117.755
22 jun. 2020970,001.009,63970,00999,00999,00131.303
19 jun. 20201.044,001.044,00985,501.000,001.000,00306.706
18 jun. 20201.002,001.050,00983,00994,00994,00241.701
17 jun. 20201.019,001.109,001.009,001.011,001.011,00281.581
16 jun. 20201.044,001.113,001.036,001.060,001.060,00154.220
15 jun. 20201.002,001.028,00982,751.015,001.015,00163.258
12 jun. 20201.029,001.052,00953,871.006,001.006,00266.173
11 jun. 20201.058,001.067,40982,751.000,001.000,00278.061
10 jun. 20201.128,001.170,001.098,001.100,001.100,00216.945
09 jun. 20201.204,001.217,961.117,001.146,001.146,00200.763
08 jun. 20201.177,001.289,381.159,611.204,001.204,00220.527
05 jun. 20201.175,001.196,001.135,001.185,001.185,00193.411
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...