Serco Group PLC (PK) Historical Data - SCGPY

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.2	-9.52380952381	2.1	2.1	1.9	433	2.07938462	DR
4	-0.41	-17.7489177489	2.31	2.31	1.9	386	2.14689119	DR
12	-0.5	-20.8333333333	2.4	2.53	1.9	276	2.26102986	DR
26	-0.3465	-15.4239928778	2.2465	2.53	1.77	452	2.2480613	DR
52	-0.11	-5.47263681592	2.01	2.53	1.77	586	2.22237235	DR
156	0.08	4.3956043956	1.82	2.53	1.55	1140	1.94126427	DR
260	-0.17	-8.21256038647	2.07	2.53	1.34	1076	1.95401393	DR

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732660140	1.9	-0.2	-9.52	1.9	1.9	1.9	134
1732573560	2.1	0	0.00	2.1	2.1	2.1	100
1732314540	2.1	0	0.00	2.1	2.1	2.1	0
1732228140	2.1	0	0.00	2.1	2.1	2.1	0
1732141740	2.1	-0.06	-2.78	2.1	2.1	2.1	1066
1732055280	2.16	0	0.00	2.16	2.16	2.16	0
1731968880	2.16	0	0.00	2.16	2.16	2.16	0
1731709680	2.16	0	0.00	2.16	2.16	2.16	0
1731623280	2.16	0	0.00	2.16	2.16	2.16	0
1731536880	2.16	0	0.00	2.16	2.16	2.16	0
1731450480	2.16	-0.15	-6.49	2.16	2.16	2.16	100
1731364140	2.31	0	0.00	2.31	2.31	2.31	0
1731104940	2.31	0	0.00	2.31	2.31	2.31	0
1731018540	2.31	-0.19	-7.60	2.31	2.31	2.31	530
1730928000	2.5	0	0.00	2.5	2.5	2.5	0
1730841600	2.5	0	0.00	2.5	2.5	2.5	0
1730755200	2.5	0	0.00	2.5	2.5	2.5	0
1730496000	2.5	0	0.00	2.5	2.5	2.5	0
1730409600	2.5	0	0.00	2.5	2.5	2.5	0
1730323200	2.5	0	0.00	2.5	2.5	2.5	0
1730236800	2.5	0	0.00	2.5	2.5	2.5	0
1730150400	2.5	0	0.00	2.5	2.5	2.5	0
1729891200	2.5	0	0.00	2.5	2.5	2.5	0
1729804800	2.5	0	0.00	2.5	2.5	2.5	0
1729718400	2.5	0	0.00	2.5	2.5	2.5	0
1729632000	2.5	0	0.00	2.5	2.5	2.5	0
1729545600	2.5	0	0.00	2.5	2.5	2.5	0
1729286400	2.5	-0.03	-1.19	2.3735	2.5	2.3735	200
1729200000	2.5299999	0.1	3.94	2.5299999	2.5299999	2.5299999	100
1729113780	2.4342	0	0.00	2.4342	2.4342	2.4342	0
1729027380	2.4342	0	0.00	2.4342	2.4342	2.4342	0
1728940980	2.4342	0	0.00	2.4342	2.4342	2.4342	0
1728681780	2.4342	0	0.00	2.4342	2.4342	2.4342	0
1728595380	2.4342	0	0.00	2.4342	2.4342	2.4342	0
1728508980	2.4342	0	0.00	2.4342	2.4342	2.4342	0
1728422580	2.4342	0.02	1.00	2.4342	2.4342	2.4342	200
1728336420	2.41	0	0.00	2.41	2.41	2.41	0
1728077220	2.41	0.08	3.30	2.41	2.41	2.41	200
1727991000	2.333	0	0.00	2.333	2.333	2.333	0
1727904600	2.333	0	0.00	2.333	2.333	2.333	0
1727818200	2.333	0	0.00	2.333	2.333	2.333	0
1727731800	2.333	0	0.00	2.333	2.333	2.333	0
1727472600	2.333	0	0.00	2.333	2.333	2.333	0
1727386200	2.333	0	0.00	2.333	2.333	2.333	10
1727299440	2.333	0	0.00	2.333	2.333	2.333	0
1727213040	2.333	0	0.00	2.333	2.333	2.333	0
1727126640	2.333	0	0.00	2.333	2.333	2.333	0
1726867440	2.333	0	0.00	2.333	2.333	2.333	0
1726781040	2.333	0	0.00	2.333	2.333	2.333	0
1726694640	2.333	0	0.00	2.333	2.333	2.333	0
1726608240	2.333	-0.02	-0.72	2.3135	2.333	2.3135	600
1726521720	2.35	-0.05	-2.08	2.35	2.35	2.35	208
1726262940	2.4	0.63	35.59	2.4	2.4	2.4	135
1726151400	1.77	0	0.00	1.77	1.77	1.77	0
1726065000	1.77	0	0.00	1.77	1.77	1.77	0
1725978600	1.77	0	0.00	1.77	1.77	1.77	0
1725892200	1.77	0	0.00	1.77	1.77	1.77	0
1725633000	1.77	0	0.00	1.77	1.77	1.77	0
1725546600	1.77	0	0.00	1.77	1.77	1.77	0
1725460200	1.77	0	0.00	1.77	1.77	1.77	0
1725373800	1.77	0	0.00	1.77	1.77	1.77	0
1725028200	1.77	0	0.00	1.77	1.77	1.77	0
1724941800	1.77	0	0.00	1.77	1.77	1.77	0
1724855400	1.77	0	0.00	1.77	1.77	1.77	0
1724769000	1.77	0	0.00	1.77	1.77	1.77	0

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

	Real-time Prices	Level 2
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Serco Group PLC (PK) (SCGPY)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Serco Group PLC (PK) (SCGPY) Historical

Serco Group PLC (PK) (SCGPY)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canada: TSX and TSXV Level 1

1 year 40%, 2 years 40% and *3 years 60%