Go-Ahead Group (GOG) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Go-Ahead Group

Date Open High Low Close* Volume
01/09/2011 1,560.00p 1,595.95p 1,451.00p 1,496.00p 208245
31/08/2011 1,496.00p 1,583.00p 1,488.00p 1,583.00p 98591
30/08/2011 1,507.00p 1,553.51p 1,493.11p 1,519.00p 63237
26/08/2011 1,488.00p 1,488.00p 1,433.00p 1,460.00p 43683
25/08/2011 1,475.00p 1,504.00p 1,469.00p 1,489.00p 46550
24/08/2011 1,427.00p 1,472.00p 1,406.00p 1,472.00p 62607
23/08/2011 1,418.00p 1,439.00p 1,408.00p 1,426.00p 68562
22/08/2011 1,399.00p 1,421.00p 1,377.00p 1,416.00p 62698
19/08/2011 1,375.00p 1,448.00p 1,339.17p 1,403.00p 100340
18/08/2011 1,421.00p 1,438.00p 1,366.00p 1,372.00p 57108
17/08/2011 1,410.00p 1,460.00p 1,406.00p 1,433.00p 49487
16/08/2011 1,447.00p 1,447.00p 1,401.00p 1,427.00p 44498
15/08/2011 1,420.00p 1,452.00p 1,416.00p 1,451.00p 40332
12/08/2011 1,364.00p 1,442.19p 1,356.00p 1,424.00p 71056
11/08/2011 1,333.00p 1,369.00p 1,327.00p 1,364.00p 81260
10/08/2011 1,336.00p 1,391.00p 1,314.00p 1,314.00p 78731
09/08/2011 1,318.00p 1,345.00p 1,243.00p 1,330.00p 105404
08/08/2011 1,338.00p 1,383.82p 1,323.00p 1,323.00p 83866
05/08/2011 1,357.00p 1,391.00p 1,304.00p 1,359.00p 108057
04/08/2011 1,483.00p 1,491.00p 1,355.96p 1,374.00p 226929
03/08/2011 1,492.00p 1,492.00p 1,456.00p 1,456.00p 72951
02/08/2011 1,536.00p 1,563.00p 1,495.00p 1,504.00p 85864
01/08/2011 1,557.00p 1,570.00p 1,503.00p 1,541.00p 88741
29/07/2011 1,549.00p 1,564.00p 1,528.00p 1,555.00p 84732
28/07/2011 1,563.00p 1,563.00p 1,530.00p 1,554.00p 89670
27/07/2011 1,576.00p 1,590.00p 1,555.00p 1,556.00p 58562
26/07/2011 1,560.00p 1,590.00p 1,553.00p 1,588.00p 54477
25/07/2011 1,560.00p 1,571.00p 1,545.00p 1,565.00p 50621
22/07/2011 1,570.00p 1,580.00p 1,547.00p 1,569.00p 71458
21/07/2011 1,542.00p 1,564.00p 1,530.00p 1,551.00p 72356
20/07/2011 1,540.00p 1,546.00p 1,525.00p 1,536.00p 31877
19/07/2011 1,525.00p 1,562.00p 1,525.00p 1,540.00p 84289
18/07/2011 1,542.00p 1,548.00p 1,528.00p 1,531.00p 61199
15/07/2011 1,543.00p 1,560.00p 1,543.00p 1,548.00p 156062
14/07/2011 1,551.00p 1,567.00p 1,525.00p 1,546.00p 77923
13/07/2011 1,525.00p 1,580.00p 1,525.00p 1,548.00p 70345
12/07/2011 1,541.00p 1,571.00p 1,513.60p 1,541.00p 120283
11/07/2011 1,581.00p 1,594.00p 1,551.00p 1,552.00p 69780
08/07/2011 1,587.00p 1,606.00p 1,552.00p 1,598.00p 87956
07/07/2011 1,579.00p 1,589.00p 1,566.00p 1,578.00p 70570
06/07/2011 1,579.00p 1,595.00p 1,575.00p 1,585.00p 70277
05/07/2011 1,583.00p 1,588.83p 1,566.00p 1,579.00p 64326
04/07/2011 1,590.00p 1,598.00p 1,575.00p 1,580.00p 55249
01/07/2011 1,579.00p 1,594.00p 1,571.00p 1,586.00p 104565
30/06/2011 1,598.00p 1,598.00p 1,574.00p 1,579.00p 75200
29/06/2011 1,598.00p 1,598.00p 1,556.00p 1,564.00p 85417
28/06/2011 1,574.00p 1,586.00p 1,550.00p 1,565.00p 99247
27/06/2011 1,580.00p 1,598.00p 1,569.00p 1,578.00p 134853
24/06/2011 1,531.00p 1,596.00p 1,523.00p 1,592.00p 153735
23/06/2011 1,515.00p 1,530.00p 1,497.00p 1,516.00p 124410
22/06/2011 1,510.00p 1,520.00p 1,494.00p 1,512.00p 74161
21/06/2011 1,471.00p 1,517.00p 1,467.00p 1,516.00p 77190
20/06/2011 1,462.00p 1,498.00p 1,450.00p 1,480.00p 69048
17/06/2011 1,467.00p 1,487.00p 1,420.00p 1,470.00p 221534
16/06/2011 1,470.00p 1,494.00p 1,457.00p 1,457.00p 116061
15/06/2011 1,499.00p 1,499.00p 1,477.00p 1,490.00p 53756
14/06/2011 1,482.00p 1,499.00p 1,478.00p 1,492.00p 55413
13/06/2011 1,483.00p 1,488.00p 1,456.00p 1,468.00p 67167
10/06/2011 1,486.00p 1,489.00p 1,467.00p 1,485.00p 66706
09/06/2011 1,489.00p 1,490.00p 1,467.00p 1,486.00p 52359
08/06/2011 1,491.00p 1,501.00p 1,470.00p 1,475.00p 110983
07/06/2011 1,491.00p 1,506.00p 1,485.00p 1,492.00p 90346
06/06/2011 1,481.00p 1,498.00p 1,463.00p 1,497.00p 48862
03/06/2011 1,490.00p 1,540.00p 1,480.00p 1,490.00p 150484
02/06/2011 1,450.00p 1,480.00p 1,440.00p 1,461.00p 220070
01/06/2011 1,460.00p 1,478.00p 1,448.00p 1,453.00p 146940
31/05/2011 1,444.00p 1,475.00p 1,437.00p 1,437.00p 128396
27/05/2011 1,455.00p 1,455.00p 1,438.00p 1,450.00p 55263
26/05/2011 1,422.00p 1,454.00p 1,422.00p 1,440.00p 80018
25/05/2011 1,440.00p 1,457.00p 1,421.00p 1,422.00p 62105
24/05/2011 1,477.00p 1,477.00p 1,444.00p 1,450.00p 118517
23/05/2011 1,453.00p 1,458.00p 1,440.00p 1,440.00p 54208
20/05/2011 1,477.00p 1,482.00p 1,459.00p 1,463.00p 39656
19/05/2011 1,466.00p 1,487.00p 1,466.00p 1,476.00p 55628
18/05/2011 1,491.00p 1,500.00p 1,452.00p 1,452.00p 91702
17/05/2011 1,504.00p 1,512.00p 1,488.00p 1,493.00p 75557
16/05/2011 1,504.00p 1,504.00p 1,482.00p 1,496.00p 43606
13/05/2011 1,520.00p 1,540.00p 1,495.61p 1,501.00p 194647
12/05/2011 1,504.00p 1,508.00p 1,494.00p 1,504.00p 201901
11/05/2011 1,511.00p 1,513.00p 1,494.00p 1,496.00p 160392
10/05/2011 1,496.00p 1,512.00p 1,485.42p 1,500.00p 289985
09/05/2011 1,491.00p 1,505.00p 1,477.00p 1,485.00p 101586
06/05/2011 1,485.00p 1,499.00p 1,479.00p 1,492.00p 147666
05/05/2011 1,482.00p 1,530.00p 1,400.00p 1,495.00p 449763
04/05/2011 1,404.00p 1,408.00p 1,386.00p 1,400.00p 36894
03/05/2011 1,407.00p 1,418.97p 1,393.00p 1,401.00p 31426
28/04/2011 1,393.00p 1,419.00p 1,390.00p 1,414.00p 91386
27/04/2011 1,386.00p 1,397.00p 1,367.65p 1,393.00p 70301
26/04/2011 1,383.00p 1,399.00p 1,370.64p 1,373.00p 62407
21/04/2011 1,394.00p 1,404.00p 1,386.88p 1,399.00p 31380
20/04/2011 1,389.00p 1,410.00p 1,386.00p 1,394.00p 60184
19/04/2011 1,381.00p 1,395.00p 1,377.00p 1,388.00p 69127
18/04/2011 1,374.00p 1,393.00p 1,370.00p 1,385.00p 73483
15/04/2011 1,337.00p 1,411.00p 1,331.00p 1,376.00p 124962
14/04/2011 1,337.00p 1,345.00p 1,316.00p 1,340.00p 76420
13/04/2011 1,320.00p 1,346.61p 1,316.00p 1,337.00p 92016
12/04/2011 1,321.00p 1,334.00p 1,315.00p 1,323.00p 62799
11/04/2011 1,322.00p 1,333.00p 1,311.00p 1,321.00p 35851
08/04/2011 1,313.00p 1,322.00p 1,306.00p 1,322.00p 34230
07/04/2011 1,321.00p 1,322.00p 1,304.00p 1,317.00p 45137
06/04/2011 1,287.00p 1,328.00p 1,287.00p 1,312.00p 151719
05/04/2011 1,325.00p 1,327.00p 1,304.45p 1,312.00p 97683
04/04/2011 1,335.00p 1,335.00p 1,305.00p 1,318.00p 56040
01/04/2011 1,337.00p 1,349.00p 1,314.00p 1,330.00p 79859
31/03/2011 1,333.00p 1,349.00p 1,333.00p 1,340.00p 46816
30/03/2011 1,345.00p 1,360.00p 1,324.00p 1,340.00p 51528
29/03/2011 1,345.00p 1,355.00p 1,335.00p 1,346.00p 63646
28/03/2011 1,363.00p 1,370.00p 1,342.79p 1,357.00p 24231
25/03/2011 1,351.00p 1,373.00p 1,339.00p 1,352.00p 55745
24/03/2011 1,400.00p 1,400.00p 1,340.00p 1,353.00p 163466
23/03/2011 1,364.00p 1,371.00p 1,330.00p 1,343.00p 63167
22/03/2011 1,395.00p 1,405.00p 1,371.00p 1,381.00p 50912
21/03/2011 1,404.00p 1,419.00p 1,388.00p 1,405.00p 40801
18/03/2011 1,324.00p 1,402.00p 1,324.00p 1,384.00p 151306
17/03/2011 1,344.00p 1,364.00p 1,329.00p 1,329.00p 67182
16/03/2011 1,348.00p 1,380.00p 1,327.00p 1,339.00p 63096
15/03/2011 1,370.00p 1,378.00p 1,320.00p 1,329.00p 75508
14/03/2011 1,408.00p 1,408.00p 1,375.00p 1,380.00p 68555
11/03/2011 1,431.00p 1,431.00p 1,381.00p 1,394.00p 76538
10/03/2011 1,445.00p 1,454.00p 1,424.00p 1,430.00p 42153
09/03/2011 1,455.00p 1,475.00p 1,445.00p 1,456.00p 79324
08/03/2011 1,445.00p 1,457.00p 1,435.00p 1,457.00p 42582
07/03/2011 1,426.00p 1,450.00p 1,426.00p 1,443.00p 44894
04/03/2011 1,415.00p 1,445.00p 1,409.00p 1,445.00p 126064
03/03/2011 1,377.00p 1,427.00p 1,375.97p 1,418.00p 85517
02/03/2011 1,370.00p 1,390.00p 1,370.00p 1,381.00p 59823
01/03/2011 1,420.00p 1,420.00p 1,376.00p 1,388.00p 71937
28/02/2011 1,412.00p 1,420.00p 1,390.60p 1,407.00p 52725
25/02/2011 1,420.00p 1,424.00p 1,386.00p 1,400.00p 92220
24/02/2011 1,440.00p 1,455.00p 1,400.00p 1,403.00p 92307
23/02/2011 1,420.00p 1,470.00p 1,395.80p 1,460.00p 109079
22/02/2011 1,430.00p 1,438.33p 1,396.00p 1,406.00p 106923
21/02/2011 1,397.00p 1,450.00p 1,397.00p 1,435.00p 99894
18/02/2011 1,356.00p 1,420.00p 1,356.00p 1,408.00p 217021
17/02/2011 1,306.00p 1,330.00p 1,305.00p 1,316.00p 144969
16/02/2011 1,304.00p 1,313.00p 1,285.00p 1,305.00p 71891
15/02/2011 1,256.00p 1,312.00p 1,256.00p 1,312.00p 65121
14/02/2011 1,255.00p 1,282.00p 1,250.00p 1,270.00p 60399
11/02/2011 1,278.00p 1,286.00p 1,258.00p 1,270.00p 43778
10/02/2011 1,278.00p 1,291.40p 1,269.00p 1,284.00p 28271
09/02/2011 1,274.00p 1,294.48p 1,260.00p 1,280.00p 75390
08/02/2011 1,271.00p 1,274.00p 1,259.00p 1,269.00p 64382
07/02/2011 1,262.00p 1,273.00p 1,245.00p 1,262.00p 44747
04/02/2011 1,290.00p 1,290.00p 1,250.00p 1,251.00p 56855
03/02/2011 1,290.00p 1,299.00p 1,276.18p 1,279.00p 20659
02/02/2011 1,293.00p 1,310.00p 1,280.00p 1,290.00p 38622
01/02/2011 1,241.00p 1,300.00p 1,240.00p 1,298.00p 65471
31/01/2011 1,249.00p 1,256.00p 1,230.00p 1,245.00p 29622
28/01/2011 1,248.00p 1,267.00p 1,242.00p 1,249.00p 29766
27/01/2011 1,260.00p 1,272.00p 1,248.00p 1,254.00p 46052
26/01/2011 1,275.00p 1,288.88p 1,260.00p 1,266.00p 29529
25/01/2011 1,291.00p 1,301.09p 1,267.00p 1,270.00p 41688
24/01/2011 1,292.00p 1,302.50p 1,290.00p 1,295.00p 29782
21/01/2011 1,290.00p 1,298.00p 1,275.00p 1,290.00p 25788
20/01/2011 1,297.00p 1,318.95p 1,278.00p 1,278.00p 71363
19/01/2011 1,300.00p 1,309.00p 1,295.00p 1,295.00p 14272
18/01/2011 1,306.00p 1,319.00p 1,299.00p 1,306.00p 53256
17/01/2011 1,295.00p 1,320.00p 1,281.03p 1,318.00p 27400
14/01/2011 1,296.00p 1,310.00p 1,270.00p 1,290.00p 113902
13/01/2011 1,320.00p 1,330.00p 1,291.00p 1,305.00p 43118
12/01/2011 1,329.00p 1,350.00p 1,323.00p 1,332.00p 46425
11/01/2011 1,324.00p 1,349.00p 1,324.00p 1,345.00p 28033
10/01/2011 1,330.00p 1,347.00p 1,318.00p 1,327.00p 223823
07/01/2011 1,344.00p 1,355.00p 1,338.00p 1,340.00p 17921
06/01/2011 1,345.00p 1,358.00p 1,335.00p 1,349.00p 27620
05/01/2011 1,330.00p 1,362.00p 1,325.00p 1,356.00p 58644
04/01/2011 1,321.00p 1,339.00p 1,320.00p 1,325.00p 23154
31/12/2010 1,329.00p 1,330.00p 1,310.00p 1,321.00p 8144
30/12/2010 1,327.00p 1,328.62p 1,300.00p 1,326.00p 11662
29/12/2010 1,325.00p 1,330.00p 1,309.00p 1,326.00p 19397
24/12/2010 1,303.00p 1,322.00p 1,303.00p 1,319.00p 3848
23/12/2010 1,319.00p 1,328.00p 1,304.00p 1,312.00p 17386
22/12/2010 1,328.00p 1,332.87p 1,299.00p 1,305.00p 154299
21/12/2010 1,316.00p 1,337.00p 1,313.80p 1,336.00p 49966
20/12/2010 1,302.00p 1,326.00p 1,301.00p 1,318.00p 25756
17/12/2010 1,306.00p 1,323.00p 1,300.00p 1,310.00p 143162
16/12/2010 1,285.00p 1,306.00p 1,276.00p 1,304.00p 62379
15/12/2010 1,282.00p 1,284.00p 1,270.00p 1,278.00p 32562
14/12/2010 1,276.00p 1,298.65p 1,276.00p 1,280.00p 49225
13/12/2010 1,284.00p 1,286.00p 1,267.00p 1,273.00p 61677
10/12/2010 1,274.00p 1,287.13p 1,267.00p 1,284.00p 73646
09/12/2010 1,288.00p 1,289.00p 1,256.00p 1,270.00p 105360
08/12/2010 1,279.00p 1,293.00p 1,278.00p 1,280.00p 74171
07/12/2010 1,303.00p 1,312.00p 1,274.00p 1,292.00p 65593
06/12/2010 1,265.00p 1,321.00p 1,258.00p 1,300.00p 243939
03/12/2010 1,250.00p 1,258.00p 1,235.00p 1,245.00p 37677
02/12/2010 1,216.00p 1,256.00p 1,216.00p 1,256.00p 78441
01/12/2010 1,183.00p 1,231.00p 1,179.00p 1,220.00p 78015
30/11/2010 1,201.00p 1,208.00p 1,167.76p 1,203.00p 254260
29/11/2010 1,215.00p 1,227.07p 1,200.00p 1,203.00p 50071
26/11/2010 1,200.00p 1,217.00p 1,200.00p 1,209.00p 32997
25/11/2010 1,215.00p 1,229.00p 1,204.00p 1,211.00p 13093
24/11/2010 1,200.00p 1,231.00p 1,200.00p 1,220.00p 83652
23/11/2010 1,233.00p 1,233.00p 1,201.39p 1,205.00p 94686
22/11/2010 1,240.00p 1,250.00p 1,225.00p 1,225.00p 29100
19/11/2010 1,232.00p 1,241.00p 1,230.00p 1,241.00p 39810
18/11/2010 1,241.00p 1,248.00p 1,224.00p 1,226.00p 42057
17/11/2010 1,220.00p 1,248.00p 1,213.00p 1,240.00p 65614
16/11/2010 1,260.00p 1,260.00p 1,230.00p 1,230.00p 47029
15/11/2010 1,254.00p 1,270.00p 1,246.00p 1,261.00p 32947

*Close Price adjusted for both dividends and splits