1. Share Prices

  2. FirstGroup (FGP)

 
 

FirstGroup Historic Prices

 
     
Download
Date Open High Low Close Volume
Jul 23, 2019 112.80 112.80 109.98 110.80 649,640
Jul 22, 2019 108.70 110.50 108.70 110.00 1,094,015
Jul 19, 2019 106.00 109.40 106.00 108.70 742,969
Jul 18, 2019 107.82 108.90 107.40 108.50 910,402
Jul 17, 2019 107.87 110.20 107.10 107.50 1,407,287
Jul 16, 2019 107.40 108.70 106.20 107.70 1,158,348
Jul 15, 2019 106.20 107.60 105.00 106.80 782,990
Jul 12, 2019 0.00 0.00 0.00 106.70 1,296,178
Jul 11, 2019 104.20 105.50 101.96 105.00 1,902,096
Jul 10, 2019 104.40 104.70 102.80 103.40 1,085,611
Jul 9, 2019 102.90 104.30 101.80 104.30 3,068,071
Jul 8, 2019 102.50 103.10 101.50 102.30 926,177
Jul 5, 2019 102.80 103.50 101.70 102.20 2,125,182
Jul 4, 2019 102.60 103.20 101.73 102.00 869,004
Jul 3, 2019 98.85 102.50 98.85 101.70 1,503,220
Jul 2, 2019 97.65 100.20 97.65 100.20 1,522,998
Jul 1, 2019 95.65 98.98 95.65 98.45 1,402,413
Jun 28, 2019 98.00 98.95 97.43 97.75 1,639,928
Jun 27, 2019 99.05 100.90 97.55 97.95 2,532,525
Jun 26, 2019 98.00 99.45 93.90 97.85 2,585,530
Jun 25, 2019 99.15 99.15 96.65 98.25 1,387,665
Jun 24, 2019 98.25 100.30 97.65 98.50 3,065,850
Jun 21, 2019 102.50 102.50 97.85 98.65 4,696,003
Jun 20, 2019 100.00 100.40 99.15 100.30 4,478,027
Jun 19, 2019 99.31 99.85 97.05 99.10 2,695,836
Jun 18, 2019 100.54 100.54 98.55 98.55 1,521,794
Jun 17, 2019 100.70 101.20 99.55 99.60 1,744,314
Jun 14, 2019 100.40 100.80 99.35 99.65 775,598
Jun 13, 2019 99.25 101.09 98.65 99.55 979,139
Jun 12, 2019 100.80 101.60 99.90 100.00 1,215,855
Jun 11, 2019 103.30 103.60 99.95 100.70 1,667,276
Jun 10, 2019 103.10 105.00 101.95 102.90 1,954,649
Jun 7, 2019 106.90 107.30 103.60 105.40 2,527,430
Jun 6, 2019 109.20 109.50 106.60 106.90 1,456,532
Jun 5, 2019 110.40 111.50 108.20 108.80 1,551,360
Jun 4, 2019 109.20 110.30 106.55 109.80 2,567,717
Jun 3, 2019 115.20 115.20 108.70 109.90 1,829,825
May 31, 2019 114.00 116.60 112.94 115.30 2,486,877
May 30, 2019 113.60 125.00 112.25 114.40 4,594,599
May 29, 2019 108.60 111.67 108.60 110.40 1,061,936
May 28, 2019 109.40 111.60 107.20 111.20 2,659,989
May 27, 2019 109.90 0.00 0.00 110.10 0
May 24, 2019 109.90 110.90 109.10 110.10 1,096,500
May 23, 2019 109.50 110.50 107.80 110.00 1,336,028
May 22, 2019 110.70 111.70 108.40 109.70 2,089,902
May 21, 2019 113.40 113.40 110.70 111.10 1,055,860
May 20, 2019 111.50 113.50 111.50 112.00 1,014,431
May 17, 2019 113.90 113.90 111.50 112.50 1,084,622
May 16, 2019 115.40 115.40 113.30 113.70 1,283,542
May 15, 2019 119.00 119.00 114.30 114.70 1,289,102
1 2 3 4 5 6
»
Showing 1 to 50 of 261
Shares Magazine Latest Issue Cover
Latest Issue:
18 Jul 2019 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag

X Cookie Policy