1. Share Prices

  2. FirstGroup (FGP)

 
 

FirstGroup Historic Prices

 
     
Download
Date Open High Low Close Volume
Apr 17, 2019 97.60 102.60 97.60 102.00 2,102,038
Apr 16, 2019 100.50 100.50 99.08 100.00 1,063,876
Apr 15, 2019 99.55 100.80 98.65 100.10 1,373,605
Apr 12, 2019 99.90 99.90 98.45 99.00 1,979,364
Apr 11, 2019 100.00 100.00 98.50 99.20 1,152,374
Apr 10, 2019 97.60 100.00 96.94 98.95 1,956,900
Apr 9, 2019 94.45 97.55 94.10 96.75 1,567,820
Apr 8, 2019 92.50 97.20 91.66 95.15 1,473,692
Apr 5, 2019 91.48 92.60 90.98 92.50 1,273,485
Apr 4, 2019 94.05 94.05 91.35 92.25 1,175,681
Apr 3, 2019 92.95 96.00 91.30 94.00 2,282,350
Apr 2, 2019 92.55 93.75 90.72 92.80 954,997
Apr 1, 2019 90.25 92.20 90.25 92.00 988,961
Mar 29, 2019 91.65 91.81 88.45 90.95 1,596,852
Mar 28, 2019 90.00 92.00 90.00 90.50 1,265,842
Mar 27, 2019 91.15 91.95 89.50 91.65 1,152,591
Mar 26, 2019 90.55 91.95 88.45 91.15 986,284
Mar 25, 2019 91.80 92.35 89.55 90.35 1,196,939
Mar 22, 2019 91.70 92.35 89.57 89.95 1,324,194
Mar 21, 2019 91.65 91.75 89.70 90.00 1,935,644
Mar 20, 2019 93.50 93.50 91.05 91.90 1,399,732
Mar 19, 2019 90.97 93.15 90.97 92.80 1,466,670
Mar 18, 2019 90.75 93.10 90.64 92.35 1,755,992
Mar 15, 2019 90.95 93.10 90.13 92.25 2,042,897
Mar 14, 2019 90.25 92.20 89.72 91.40 1,551,065
Mar 13, 2019 89.80 91.20 89.00 90.10 2,248,016
Mar 12, 2019 90.65 91.40 89.60 90.50 1,283,018
Mar 11, 2019 90.60 90.60 89.25 90.20 1,324,234
Mar 8, 2019 89.65 90.45 87.90 89.60 1,453,379
Mar 7, 2019 90.90 90.90 89.05 90.85 1,925,199
Mar 6, 2019 89.30 91.90 89.30 91.35 1,517,796
Mar 5, 2019 92.00 92.65 90.79 91.45 1,091,685
Mar 4, 2019 91.45 92.40 90.70 91.45 1,076,386
Mar 1, 2019 90.45 91.00 89.10 90.95 2,201,482
Feb 28, 2019 91.05 91.05 87.45 89.35 3,234,594
Feb 27, 2019 91.40 92.18 90.30 90.40 2,234,088
Feb 26, 2019 93.70 93.80 91.55 91.55 1,308,462
Feb 25, 2019 91.85 93.85 91.85 92.75 2,444,120
Feb 22, 2019 92.95 93.80 92.10 92.85 1,275,303
Feb 21, 2019 93.25 94.25 93.00 93.25 1,721,400
Feb 20, 2019 93.95 95.35 92.85 93.60 3,447,062
Feb 19, 2019 93.70 97.85 91.68 95.45 2,013,079
Feb 18, 2019 95.70 95.75 90.60 91.50 2,602,715
Feb 15, 2019 94.70 97.00 93.90 95.95 2,319,058
Feb 14, 2019 92.55 95.70 92.55 94.00 1,842,376
Feb 13, 2019 92.75 93.63 91.79 93.15 1,189,358
Feb 12, 2019 92.85 94.15 91.20 92.20 1,900,101
Feb 11, 2019 92.05 94.25 92.05 92.80 1,985,156
Feb 8, 2019 92.50 92.85 91.70 92.15 1,541,567
Feb 7, 2019 93.35 94.05 90.85 91.90 1,710,208
1 2 3 4 5 6
»
Showing 1 to 50 of 261
Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2019 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag

X Cookie Policy