GOG

Go-ahead Historical Data - GOG

Buy
Sell
Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Go-ahead Group Plc GOG London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-12.00 -0.75% 1,580.00 19:20:54
Open Price Low Price High Price Close Price Previous Close
1,564.00 1,562.00 1,586.00 1,592.00
more quote information »
Industry Sector
TRAVEL & LEISURE

GOG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,584.001,646.001,562.001,601.09151,197-4.00-0.25%
1 Month1,108.001,668.001,092.001,514.35302,145472.0042.6%
3 Months800.001,668.00786.001,271.30175,912780.0097.5%
6 Months680.001,668.00450.601,044.58183,990900.00132.35%
1 Year1,158.001,668.00450.60940.00140,123422.0036.44%
3 Years1,971.002,304.00390.201,169.76142,211-391.00-19.84%
5 Years1,758.002,304.00390.201,366.50133,668-178.00-10.13%

GOG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
30 Jun 2022 1,592.00 2.00 0.13% 1,594.00 1,604.00 1,576.00 118,101
29 Jun 2022 1,590.00 -18.00 -1.12% 1,606.00 1,646.00 1,590.00 123,482
28 Jun 2022 1,608.00 6.00 0.37% 1,576.00 1,612.00 1,570.00 361,255
25 Jun 2022 1,602.00 2.00 0.13% 1,590.00 1,612.00 1,590.00 56,041
24 Jun 2022 1,600.00 2.00 0.13% 1,584.00 1,626.00 1,584.00 97,104
23 Jun 2022 1,598.00 -2.00 -0.13% 1,596.00 1,606.00 1,590.00 236,413
22 Jun 2022 1,600.00 -12.00 -0.74% 1,610.00 1,610.00 1,582.00 218,243
21 Jun 2022 1,612.00 0.00 0.0% 1,610.00 1,668.00 1,588.00 157,752
18 Jun 2022 1,612.00 14.00 0.88% 1,570.00 1,622.00 1,570.00 295,309
17 Jun 2022 1,598.00 12.00 0.76% 1,590.00 1,618.00 1,570.00 215,103
16 Jun 2022 1,586.00 6.00 0.38% 1,580.00 1,586.00 1,562.00 662,277
15 Jun 2022 1,580.00 220.00 16.18% 1,524.00 1,598.00 1,520.00 1,637,489
14 Jun 2022 1,360.00 150.00 12.4% 1,180.00 1,490.00 1,178.00 588,399
11 Jun 2022 1,210.00 20.00 1.68% 1,162.00 1,216.00 1,162.00 131,815
10 Jun 2022 1,190.00 14.00 1.19% 1,150.00 1,190.00 1,142.00 111,071
09 Jun 2022 1,176.00 24.00 2.08% 1,122.00 1,178.00 1,120.00 144,053
08 Jun 2022 1,152.00 16.00 1.41% 1,130.00 1,152.00 1,110.00 136,194
07 Jun 2022 1,136.00 58.00 5.38% 1,108.00 1,142.00 1,092.00 148,517
03 Jun 2022 1,078.00 0.00 0.0% 1,078.00 1,078.00 1,078.00 0.00
02 Jun 2022 1,078.00 60.00 5.89% 1,034.00 1,084.00 1,016.00 129,131
01 Jun 2022 1,018.00 -18.00 -1.74% 990.00 1,044.00 990.00 222,778
31 May 2022 1,036.00 26.00 2.57% 1,010.00 1,048.00 996.00 45,887
Your Recent History
LSE
GOG
Go-ahead
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220630 09:39:20