Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Go-Ahead Group (GOG) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/10/2022 | 1,548.00p | 1,546.00p | 1,546.00p | 1,546.00p | 0 |
| 07/10/2022 | 1,548.00p | 1,548.00p | 1,546.00p | 1,546.00p | 140684 |
| 06/10/2022 | 1,546.00p | 1,548.00p | 1,544.00p | 1,546.00p | 767833 |
| 05/10/2022 | 1,544.00p | 1,548.00p | 1,544.00p | 1,546.00p | 94939 |
| 04/10/2022 | 1,544.00p | 1,550.00p | 1,544.00p | 1,544.00p | 2994556 |
| 03/10/2022 | 1,542.00p | 1,546.00p | 1,542.00p | 1,544.00p | 97690 |
| 30/09/2022 | 1,544.00p | 1,546.00p | 1,542.00p | 1,546.00p | 180524 |
| 29/09/2022 | 1,544.00p | 1,546.00p | 1,542.00p | 1,542.00p | 137710 |
| 28/09/2022 | 1,542.00p | 1,546.00p | 1,541.00p | 1,546.00p | 143275 |
| 27/09/2022 | 1,542.00p | 1,544.00p | 1,541.60p | 1,542.00p | 105211 |
| 26/09/2022 | 1,542.00p | 1,546.00p | 1,542.00p | 1,542.00p | 98924 |
| 23/09/2022 | 1,542.00p | 1,546.00p | 1,542.00p | 1,542.00p | 114779 |
| 22/09/2022 | 1,544.00p | 1,546.00p | 1,542.00p | 1,546.00p | 69315 |
| 21/09/2022 | 1,544.00p | 1,546.00p | 1,542.00p | 1,544.00p | 88270 |
| 20/09/2022 | 1,540.00p | 1,544.00p | 1,540.00p | 1,542.00p | 510007 |
| 16/09/2022 | 1,540.00p | 1,544.00p | 1,520.00p | 1,520.00p | 1940618 |
| 15/09/2022 | 1,546.00p | 1,546.00p | 1,538.00p | 1,538.00p | 283107 |
| 14/09/2022 | 1,546.00p | 1,546.00p | 1,544.00p | 1,544.00p | 58613 |
| 13/09/2022 | 1,544.00p | 1,546.00p | 1,542.00p | 1,546.00p | 139526 |
| 12/09/2022 | 1,544.00p | 1,546.00p | 1,542.00p | 1,542.00p | 317206 |
| 09/09/2022 | 1,540.00p | 1,544.00p | 1,540.00p | 1,544.00p | 228317 |
| 08/09/2022 | 1,540.00p | 1,542.00p | 1,536.00p | 1,540.00p | 435238 |
| 07/09/2022 | 1,540.00p | 1,542.68p | 1,536.00p | 1,538.00p | 1390260 |
| 06/09/2022 | 1,544.00p | 1,546.00p | 1,538.00p | 1,540.00p | 637804 |
| 05/09/2022 | 1,542.00p | 1,546.00p | 1,542.00p | 1,546.00p | 88501 |
| 02/09/2022 | 1,544.00p | 1,546.00p | 1,540.00p | 1,546.00p | 117524 |
| 01/09/2022 | 1,546.00p | 1,546.00p | 1,544.00p | 1,546.00p | 346649 |
| 31/08/2022 | 1,544.00p | 1,546.00p | 1,544.00p | 1,544.00p | 245904 |
| 30/08/2022 | 1,544.00p | 1,546.00p | 1,544.00p | 1,544.00p | 221427 |
| 26/08/2022 | 1,544.00p | 1,550.00p | 1,544.00p | 1,544.00p | 216618 |
| 25/08/2022 | 1,544.00p | 1,544.00p | 1,540.00p | 1,544.00p | 548886 |
| 24/08/2022 | 1,544.00p | 1,548.00p | 1,538.00p | 1,544.00p | 112270 |
| 23/08/2022 | 1,548.00p | 1,558.00p | 1,538.00p | 1,542.00p | 533721 |
| 22/08/2022 | 1,548.00p | 1,550.00p | 1,540.00p | 1,540.00p | 68776 |
| 19/08/2022 | 1,538.00p | 1,544.00p | 1,536.00p | 1,544.00p | 49303 |
| 18/08/2022 | 1,540.00p | 1,540.00p | 1,538.00p | 1,540.00p | 43476 |
| 17/08/2022 | 1,536.00p | 1,540.00p | 1,536.00p | 1,540.00p | 5186393 |
| 16/08/2022 | 1,536.00p | 1,542.00p | 1,532.00p | 1,538.00p | 75190 |
| 15/08/2022 | 1,530.00p | 1,538.00p | 1,528.00p | 1,536.00p | 243228 |
| 12/08/2022 | 1,536.00p | 1,536.00p | 1,530.00p | 1,532.00p | 609340 |
| 11/08/2022 | 1,530.00p | 1,538.00p | 1,530.00p | 1,532.00p | 834941 |
| 10/08/2022 | 1,500.00p | 1,544.00p | 1,500.00p | 1,530.00p | 5640389 |
| 09/08/2022 | 1,536.00p | 1,538.00p | 1,532.00p | 1,532.00p | 2182521 |
| 08/08/2022 | 1,536.00p | 1,548.00p | 1,532.00p | 1,532.00p | 83155 |
| 05/08/2022 | 1,538.00p | 1,544.00p | 1,530.00p | 1,534.00p | 1447844 |
| 04/08/2022 | 1,536.00p | 1,546.00p | 1,532.00p | 1,538.00p | 911772 |
| 03/08/2022 | 1,508.00p | 1,517.30p | 1,492.00p | 1,500.00p | 371794 |
| 02/08/2022 | 1,496.00p | 1,510.00p | 1,490.00p | 1,500.00p | 151732 |
| 01/08/2022 | 1,498.00p | 1,500.00p | 1,486.00p | 1,490.00p | 63715 |
| 29/07/2022 | 1,480.00p | 1,507.20p | 1,480.00p | 1,482.00p | 50918 |
| 28/07/2022 | 1,484.00p | 1,494.00p | 1,484.00p | 1,490.00p | 46583 |
| 27/07/2022 | 1,500.00p | 1,502.00p | 1,484.00p | 1,484.00p | 523881 |
| 26/07/2022 | 1,484.00p | 1,490.00p | 1,470.00p | 1,488.00p | 82949 |
| 25/07/2022 | 1,490.00p | 1,504.00p | 1,484.00p | 1,484.00p | 95211 |
| 22/07/2022 | 1,480.00p | 1,502.00p | 1,480.00p | 1,486.00p | 75395 |
| 21/07/2022 | 1,490.00p | 1,500.00p | 1,478.00p | 1,488.00p | 532719 |
| 20/07/2022 | 1,558.00p | 1,558.00p | 1,526.00p | 1,530.00p | 37648 |
| 19/07/2022 | 1,600.00p | 1,600.00p | 1,526.00p | 1,530.00p | 215187 |
| 18/07/2022 | 1,556.00p | 1,586.00p | 1,526.00p | 1,586.00p | 48120 |
| 15/07/2022 | 1,520.00p | 1,570.00p | 1,510.00p | 1,528.00p | 189455 |
| 14/07/2022 | 1,546.00p | 1,568.00p | 1,520.00p | 1,520.00p | 87232 |
| 13/07/2022 | 1,548.00p | 1,550.00p | 1,518.00p | 1,538.00p | 92794 |
| 12/07/2022 | 1,540.00p | 1,564.00p | 1,500.00p | 1,518.00p | 162398 |
| 11/07/2022 | 1,600.00p | 1,605.60p | 1,522.18p | 1,536.00p | 137215 |
| 08/07/2022 | 1,530.00p | 1,600.00p | 1,530.00p | 1,570.00p | 51947 |
| 07/07/2022 | 1,580.00p | 1,596.00p | 1,554.00p | 1,590.00p | 41195 |
| 06/07/2022 | 1,550.00p | 1,576.00p | 1,549.62p | 1,564.00p | 175404 |
| 05/07/2022 | 1,584.00p | 1,584.00p | 1,540.00p | 1,548.00p | 68997 |
| 04/07/2022 | 1,584.00p | 1,602.00p | 1,558.00p | 1,560.00p | 70403 |
| 01/07/2022 | 1,614.00p | 1,614.00p | 1,552.00p | 1,580.00p | 64816 |
| 30/06/2022 | 1,564.00p | 1,588.00p | 1,562.00p | 1,580.00p | 179234 |
| 29/06/2022 | 1,594.00p | 1,604.00p | 1,575.00p | 1,592.00p | 117688 |
| 28/06/2022 | 1,606.00p | 1,646.00p | 1,590.00p | 1,590.00p | 122680 |
| 27/06/2022 | 1,576.00p | 1,612.00p | 1,570.00p | 1,608.00p | 360629 |
| 24/06/2022 | 1,590.00p | 1,613.40p | 1,590.00p | 1,602.00p | 55511 |
| 23/06/2022 | 1,584.00p | 1,626.00p | 1,584.00p | 1,600.00p | 93616 |
| 22/06/2022 | 1,596.00p | 1,606.00p | 1,590.00p | 1,598.00p | 230565 |
| 21/06/2022 | 1,610.00p | 1,610.00p | 1,570.00p | 1,612.00p | 91953 |
| 20/06/2022 | 1,610.00p | 1,668.00p | 1,585.21p | 1,612.00p | 154052 |
| 17/06/2022 | 1,570.00p | 1,623.80p | 1,570.00p | 1,612.00p | 289971 |
| 16/06/2022 | 1,590.00p | 1,618.00p | 1,570.00p | 1,598.00p | 209718 |
| 15/06/2022 | 1,580.00p | 1,594.68p | 1,548.80p | 1,586.00p | 516550 |
| 14/06/2022 | 1,524.00p | 1,598.00p | 1,520.00p | 1,580.00p | 1600224 |
| 13/06/2022 | 1,180.00p | 1,490.00p | 1,168.00p | 1,360.00p | 579689 |
| 10/06/2022 | 1,162.00p | 1,216.00p | 1,161.36p | 1,210.00p | 122713 |
| 09/06/2022 | 1,150.00p | 1,190.00p | 1,104.00p | 1,190.00p | 104455 |
| 08/06/2022 | 1,122.00p | 1,180.44p | 1,120.00p | 1,176.00p | 137345 |
| 07/06/2022 | 1,130.00p | 1,152.00p | 1,110.00p | 1,152.00p | 108431 |
| 06/06/2022 | 1,108.00p | 1,142.00p | 1,084.00p | 1,136.00p | 147164 |
| 01/06/2022 | 1,034.00p | 1,084.00p | 1,002.00p | 1,078.00p | 128697 |
| 31/05/2022 | 990.00p | 1,044.00p | 990.00p | 1,018.00p | 221987 |
| 27/05/2022 | 990.00p | 1,048.00p | 990.00p | 1,010.00p | 35506 |
| 26/05/2022 | 984.00p | 1,042.00p | 984.00p | 1,034.00p | 26332 |
| 25/05/2022 | 1,038.00p | 1,052.80p | 1,002.00p | 1,010.00p | 40188 |
| 24/05/2022 | 1,040.00p | 1,056.00p | 1,012.00p | 1,030.00p | 60773 |
| 23/05/2022 | 1,026.00p | 1,058.00p | 1,010.00p | 1,040.00p | 51543 |
| 20/05/2022 | 1,000.00p | 1,024.00p | 979.00p | 1,018.00p | 43427 |
| 19/05/2022 | 1,040.00p | 1,040.00p | 985.38p | 992.00p | 74452 |
| 18/05/2022 | 1,028.00p | 1,055.92p | 1,014.00p | 1,014.00p | 52519 |
| 17/05/2022 | 1,050.00p | 1,052.00p | 1,005.74p | 1,042.00p | 353790 |
| 16/05/2022 | 990.00p | 1,044.00p | 982.20p | 1,030.00p | 61478 |
| 13/05/2022 | 955.00p | 1,002.16p | 952.00p | 1,000.00p | 71731 |
| 12/05/2022 | 980.00p | 980.00p | 947.00p | 959.00p | 129731 |
| 11/05/2022 | 982.00p | 1,010.00p | 951.00p | 975.00p | 129600 |
| 10/05/2022 | 953.00p | 974.00p | 940.23p | 950.00p | 92448 |
| 09/05/2022 | 1,002.00p | 1,002.00p | 948.00p | 958.00p | 243595 |
| 06/05/2022 | 994.00p | 1,020.00p | 958.00p | 1,004.00p | 170552 |
| 05/05/2022 | 986.00p | 1,042.12p | 952.00p | 984.00p | 188452 |
| 04/05/2022 | 1,000.00p | 1,020.00p | 981.00p | 996.00p | 95554 |
| 03/05/2022 | 957.00p | 1,040.00p | 940.00p | 1,012.00p | 212461 |
| 29/04/2022 | 978.00p | 992.20p | 914.00p | 957.00p | 73601 |
| 28/04/2022 | 950.00p | 1,000.80p | 932.00p | 962.00p | 168134 |
| 27/04/2022 | 940.00p | 987.21p | 857.51p | 960.00p | 138605 |
| 26/04/2022 | 869.00p | 917.00p | 868.00p | 860.00p | 43094 |
| 25/04/2022 | 885.00p | 885.00p | 837.00p | 860.00p | 77207 |
| 22/04/2022 | 836.00p | 875.58p | 836.00p | 863.00p | 114814 |
| 21/04/2022 | 888.00p | 888.00p | 849.74p | 855.00p | 100828 |
| 20/04/2022 | 888.00p | 888.00p | 836.51p | 865.00p | 66593 |
| 19/04/2022 | 851.00p | 884.00p | 850.00p | 865.00p | 50446 |
| 14/04/2022 | 887.00p | 887.00p | 813.00p | 860.00p | 69221 |
| 13/04/2022 | 851.00p | 887.00p | 849.00p | 885.00p | 95610 |
| 12/04/2022 | 803.00p | 856.00p | 803.00p | 845.00p | 65470 |
| 11/04/2022 | 883.00p | 883.00p | 831.00p | 840.00p | 80686 |
| 08/04/2022 | 821.00p | 872.00p | 770.00p | 855.00p | 77597 |
| 07/04/2022 | 800.00p | 854.00p | 786.00p | 809.00p | 119835 |
| 06/04/2022 | 819.00p | 882.00p | 807.40p | 810.00p | 71818 |
| 05/04/2022 | 852.00p | 918.00p | 852.00p | 861.00p | 106134 |
| 04/04/2022 | 889.00p | 889.00p | 822.00p | 842.00p | 97980 |
| 01/04/2022 | 835.00p | 893.00p | 810.00p | 858.00p | 83414 |
| 31/03/2022 | 852.00p | 854.95p | 804.50p | 824.00p | 49330 |
| 30/03/2022 | 803.00p | 864.50p | 801.00p | 821.50p | 77194 |
| 29/03/2022 | 773.00p | 850.60p | 758.50p | 833.00p | 192686 |
| 28/03/2022 | 812.00p | 834.50p | 748.00p | 790.50p | 227708 |
| 25/03/2022 | 715.00p | 831.00p | 715.00p | 798.50p | 102974 |
| 24/03/2022 | 700.50p | 762.50p | 698.00p | 743.50p | 61697 |
| 23/03/2022 | 670.00p | 719.50p | 670.00p | 710.50p | 106629 |
| 22/03/2022 | 734.50p | 734.50p | 683.50p | 688.00p | 124144 |
| 21/03/2022 | 735.50p | 735.50p | 605.50p | 705.00p | 148908 |
| 18/03/2022 | 753.50p | 753.50p | 705.00p | 705.00p | 1402382 |
| 17/03/2022 | 637.00p | 740.00p | 606.79p | 724.00p | 422838 |
| 16/03/2022 | 640.00p | 640.00p | 605.00p | 620.00p | 189819 |
| 15/03/2022 | 640.00p | 640.00p | 601.00p | 620.00p | 203431 |
| 14/03/2022 | 621.00p | 658.00p | 611.50p | 624.00p | 104192 |
| 11/03/2022 | 640.00p | 646.00p | 603.50p | 638.00p | 188254 |
| 10/03/2022 | 597.00p | 640.50p | 597.00p | 620.00p | 206471 |
| 09/03/2022 | 573.50p | 660.00p | 571.00p | 615.00p | 185067 |
| 08/03/2022 | 509.50p | 568.50p | 509.00p | 553.50p | 100326 |
| 07/03/2022 | 550.00p | 590.00p | 465.20p | 540.00p | 215465 |
| 04/03/2022 | 517.50p | 585.00p | 450.60p | 558.50p | 208475 |
| 03/03/2022 | 600.00p | 621.70p | 516.00p | 545.00p | 144639 |
| 02/03/2022 | 626.00p | 659.00p | 600.50p | 616.50p | 114026 |
| 01/03/2022 | 670.00p | 677.40p | 650.00p | 652.00p | 398645 |
| 28/02/2022 | 660.00p | 665.00p | 622.00p | 665.00p | 74249 |
| 25/02/2022 | 650.00p | 674.00p | 585.00p | 674.00p | 244471 |
| 24/02/2022 | 667.00p | 667.00p | 667.00p | 667.00p | 0 |
| 23/02/2022 | 667.00p | 667.00p | 667.00p | 667.00p | 0 |
| 22/02/2022 | 667.00p | 667.00p | 667.00p | 667.00p | 0 |
| 21/02/2022 | 667.00p | 667.00p | 667.00p | 667.00p | 0 |
| 18/02/2022 | 667.00p | 667.00p | 667.00p | 667.00p | 0 |
| 17/02/2022 | 667.00p | 667.00p | 667.00p | 667.00p | 0 |
| 16/02/2022 | 667.00p | 667.00p | 667.00p | 667.00p | 0 |
| 14/02/2022 | 667.00p | 667.00p | 667.00p | 667.00p | 0 |
| 11/02/2022 | 667.00p | 667.00p | 667.00p | 667.00p | 0 |
| 10/02/2022 | 667.00p | 667.00p | 667.00p | 667.00p | 0 |
| 09/02/2022 | 667.00p | 667.00p | 667.00p | 667.00p | 0 |
| 08/02/2022 | 667.00p | 667.00p | 667.00p | 667.00p | 0 |
| 07/02/2022 | 667.00p | 667.00p | 667.00p | 667.00p | 0 |
| 04/02/2022 | 667.00p | 667.00p | 667.00p | 667.00p | 0 |
| 03/02/2022 | 667.00p | 667.00p | 667.00p | 667.00p | 0 |
| 02/02/2022 | 667.00p | 667.00p | 667.00p | 667.00p | 0 |
| 01/02/2022 | 667.00p | 667.00p | 667.00p | 667.00p | 0 |
| 31/01/2022 | 667.00p | 667.00p | 667.00p | 667.00p | 0 |
| 28/01/2022 | 667.00p | 667.00p | 667.00p | 667.00p | 0 |
| 27/01/2022 | 667.00p | 667.00p | 667.00p | 667.00p | 0 |
| 26/01/2022 | 667.00p | 667.00p | 667.00p | 667.00p | 0 |
| 25/01/2022 | 667.00p | 667.00p | 667.00p | 667.00p | 0 |
| 24/01/2022 | 667.00p | 667.00p | 667.00p | 667.00p | 0 |
| 21/01/2022 | 667.00p | 667.00p | 667.00p | 667.00p | 0 |
| 20/01/2022 | 667.00p | 667.00p | 667.00p | 667.00p | 0 |
| 19/01/2022 | 667.00p | 667.00p | 667.00p | 667.00p | 0 |
| 18/01/2022 | 667.00p | 667.00p | 667.00p | 667.00p | 0 |
| 17/01/2022 | 667.00p | 667.00p | 667.00p | 667.00p | 0 |
| 14/01/2022 | 667.00p | 667.00p | 667.00p | 667.00p | 0 |
| 10/01/2022 | 667.00p | 667.00p | 667.00p | 667.00p | 0 |
| 07/01/2022 | 667.00p | 667.00p | 667.00p | 667.00p | 0 |
| 06/01/2022 | 667.00p | 667.00p | 667.00p | 667.00p | 0 |
| 04/01/2022 | 695.00p | 667.00p | 667.00p | 667.00p | 0 |
| 31/12/2021 | 695.00p | 705.50p | 654.94p | 667.00p | 16279 |
| 30/12/2021 | 680.00p | 703.00p | 636.20p | 677.50p | 53816 |
| 29/12/2021 | 646.50p | 694.00p | 646.50p | 676.00p | 45622 |
| 24/12/2021 | 630.50p | 687.00p | 630.50p | 673.50p | 21333 |
| 23/12/2021 | 670.50p | 691.00p | 665.00p | 672.50p | 41390 |
| 22/12/2021 | 611.00p | 673.00p | 611.00p | 673.00p | 72487 |
| 21/12/2021 | 640.00p | 660.00p | 621.50p | 642.00p | 37023 |
| 20/12/2021 | 626.00p | 640.00p | 615.00p | 630.00p | 69543 |
| 17/12/2021 | 612.50p | 652.42p | 606.09p | 642.50p | 114242 |
| 16/12/2021 | 630.50p | 634.43p | 603.00p | 615.00p | 72817 |
| 15/12/2021 | 612.50p | 637.50p | 609.13p | 615.00p | 75538 |
| 14/12/2021 | 600.00p | 624.00p | 600.00p | 616.00p | 96582 |
| 13/12/2021 | 585.00p | 613.50p | 585.00p | 610.00p | 142529 |
*Close Price adjusted for both dividends and splits