Ferguson Enterprises Inc. (DI) (FERG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ferguson Enterprises Inc. (DI)

Date Open High Low Close* Volume
28/06/2011 1,945.19p 1,963.21p 1,927.17p 1,957.21p 936886
27/06/2011 1,934.18p 1,956.21p 1,923.17p 1,932.18p 1052423
24/06/2011 1,957.21p 1,998.25p 1,926.17p 1,935.18p 1194256
23/06/2011 1,947.20p 1,965.22p 1,916.16p 1,923.17p 1575882
22/06/2011 1,962.21p 1,986.24p 1,955.20p 1,974.23p 1254835
21/06/2011 1,917.16p 1,972.22p 1,914.16p 1,967.22p 1186716
20/06/2011 1,879.12p 1,891.13p 1,865.10p 1,886.13p 554089
17/06/2011 1,874.11p 1,911.15p 1,860.10p 1,904.15p 1144971
16/06/2011 1,909.15p 1,911.15p 1,878.12p 1,895.14p 1446450
15/06/2011 1,943.19p 1,951.20p 1,914.16p 1,914.16p 990586
14/06/2011 1,926.17p 1,950.20p 1,394.08p 1,943.19p 1116184
13/06/2011 1,905.15p 1,923.17p 1,899.14p 1,915.16p 711972
10/06/2011 1,964.21p 1,975.23p 1,901.14p 1,908.15p 1440965
09/06/2011 1,902.14p 1,974.23p 1,890.28p 1,973.22p 1276703
08/06/2011 1,927.17p 1,932.18p 1,907.15p 1,909.15p 1253296
07/06/2011 1,917.16p 1,951.20p 1,917.16p 1,932.18p 1013198
06/06/2011 1,949.20p 1,952.20p 1,907.15p 1,916.16p 1072322
03/06/2011 1,974.23p 1,981.23p 1,938.18p 1,956.21p 1161036
02/06/2011 1,982.23p 1,994.25p 1,942.19p 1,961.21p 1287797
01/06/2011 2,023.28p 2,071.34p 2,014.27p 2,023.28p 1562696
31/05/2011 2,008.26p 2,086.35p 2,008.26p 2,060.32p 1696771
27/05/2011 2,002.26p 2,026.28p 1,979.23p 1,993.25p 1323402
26/05/2011 1,979.23p 1,991.24p 1,943.19p 1,958.21p 733375
25/05/2011 1,962.21p 1,976.23p 1,945.19p 1,971.22p 1165435
24/05/2011 1,962.21p 1,994.25p 1,954.20p 1,977.23p 1134968
23/05/2011 2,002.26p 2,002.26p 1,936.43p 1,951.20p 1483158
20/05/2011 2,071.34p 2,080.35p 1,999.91p 2,033.29p 694341
19/05/2011 2,016.27p 2,084.35p 2,009.27p 2,072.34p 1329037
18/05/2011 2,022.28p 2,025.28p 1,993.25p 2,012.27p 681442
17/05/2011 2,060.32p 2,068.33p 2,012.27p 2,012.27p 810665
16/05/2011 2,093.36p 2,105.37p 2,030.29p 2,071.34p 847744
13/05/2011 2,126.40p 2,142.42p 2,105.37p 2,111.38p 530595
12/05/2011 2,128.40p 2,133.40p 2,092.36p 2,120.39p 971672
11/05/2011 2,159.43p 2,159.43p 2,130.40p 2,139.41p 717413
10/05/2011 2,128.40p 2,158.43p 2,119.39p 2,148.42p 692336
09/05/2011 2,123.39p 2,152.43p 2,100.37p 2,122.39p 573512
06/05/2011 2,106.37p 2,143.42p 2,075.34p 2,139.41p 712411
05/05/2011 2,112.38p 2,123.39p 2,092.36p 2,099.37p 1076106
04/05/2011 2,173.45p 2,187.47p 2,105.37p 2,115.38p 1533898
03/05/2011 2,167.44p 2,180.46p 2,154.43p 2,170.45p 561296
28/04/2011 2,173.45p 2,189.47p 2,169.45p 2,170.45p 650547
27/04/2011 2,154.43p 2,171.45p 2,143.42p 2,167.44p 1107540
26/04/2011 2,157.43p 2,171.45p 2,135.41p 2,149.42p 805209
21/04/2011 2,176.45p 2,176.45p 2,152.43p 2,156.43p 615544
20/04/2011 2,090.36p 2,174.45p 2,090.36p 2,158.43p 943666
19/04/2011 2,054.32p 2,093.36p 2,048.31p 2,079.34p 820378
18/04/2011 2,106.37p 2,106.37p 2,036.30p 2,044.30p 816234
15/04/2011 2,120.39p 2,131.40p 2,092.36p 2,099.37p 761608
14/04/2011 2,136.41p 2,149.42p 2,104.37p 2,122.39p 696975
13/04/2011 2,182.46p 2,182.46p 2,134.41p 2,141.41p 753320
12/04/2011 2,156.43p 2,156.43p 2,129.40p 2,138.41p 1122024
11/04/2011 2,159.43p 2,184.46p 2,151.43p 2,163.44p 598794
08/04/2011 2,152.43p 2,176.45p 2,144.42p 2,169.45p 975813
07/04/2011 2,149.42p 2,165.44p 2,110.38p 2,144.42p 1166188
06/04/2011 2,160.44p 2,169.45p 2,150.42p 2,153.43p 930447
05/04/2011 2,152.43p 2,178.46p 2,148.42p 2,165.44p 2057636
04/04/2011 2,143.42p 2,151.43p 2,124.39p 2,138.41p 853559
01/04/2011 2,125.40p 2,153.43p 2,096.36p 2,147.42p 860178
31/03/2011 2,126.40p 2,138.41p 2,092.36p 2,101.37p 1258226
30/03/2011 2,169.45p 2,177.45p 2,112.38p 2,117.39p 1416318
29/03/2011 2,152.43p 2,182.46p 2,119.39p 2,156.43p 2068567
28/03/2011 2,090.36p 2,102.37p 2,061.32p 2,091.36p 801853
25/03/2011 2,084.35p 2,095.36p 2,067.33p 2,083.35p 886355
24/03/2011 2,068.33p 2,088.35p 2,051.31p 2,067.33p 1338416
23/03/2011 2,092.36p 2,113.38p 2,047.31p 2,067.33p 895103
22/03/2011 2,113.38p 2,125.40p 2,094.36p 2,103.37p 965091
21/03/2011 2,105.37p 2,147.42p 2,089.36p 2,116.39p 2072333
18/03/2011 2,083.35p 2,090.36p 2,052.06p 2,078.34p 2177390
17/03/2011 2,013.27p 2,098.37p 2,013.27p 2,079.34p 1741999
16/03/2011 2,043.30p 2,079.34p 1,992.25p 1,999.25p 1217491
15/03/2011 2,030.29p 2,054.32p 1,961.21p 2,045.31p 1321755
14/03/2011 2,088.35p 2,110.38p 2,065.33p 2,065.33p 773163
11/03/2011 2,129.40p 2,133.40p 2,094.36p 2,097.36p 744390
10/03/2011 2,170.45p 2,173.45p 2,137.41p 2,141.41p 1000867
09/03/2011 2,167.44p 2,207.49p 2,165.44p 2,182.46p 979896
08/03/2011 2,123.39p 2,156.43p 2,102.37p 2,156.43p 688569
07/03/2011 2,158.43p 2,164.44p 2,122.39p 2,122.39p 599342
04/03/2011 2,177.45p 2,227.51p 2,163.44p 2,163.44p 848935
03/03/2011 2,139.41p 2,178.46p 2,137.02p 2,169.45p 714920
02/03/2011 2,138.41p 2,165.44p 2,087.35p 2,135.41p 1152106
01/03/2011 2,162.44p 2,204.49p 2,145.42p 2,152.43p 986525
28/02/2011 2,149.42p 2,173.45p 2,127.40p 2,143.42p 728590
25/02/2011 2,103.37p 2,161.44p 2,103.37p 2,152.43p 532606
24/02/2011 2,084.35p 2,112.38p 2,079.34p 2,102.37p 737741
23/02/2011 2,130.40p 2,137.41p 2,097.36p 2,097.36p 1395909
22/02/2011 2,087.35p 2,138.41p 2,084.56p 2,127.40p 1489109
21/02/2011 2,146.42p 2,153.43p 2,101.37p 2,102.37p 499296
18/02/2011 2,147.42p 2,147.42p 2,111.38p 2,146.42p 718697
17/02/2011 2,172.45p 2,184.46p 2,130.40p 2,143.42p 588077
16/02/2011 2,188.47p 2,199.48p 2,145.42p 2,168.44p 1521292
15/02/2011 2,247.53p 2,248.53p 2,180.46p 2,187.47p 1333488
14/02/2011 2,261.55p 2,275.57p 2,244.53p 2,249.54p 914051
11/02/2011 2,266.56p 2,288.58p 2,243.53p 2,262.55p 970224
10/02/2011 2,242.53p 2,263.55p 2,221.50p 2,263.55p 797514
09/02/2011 2,247.53p 2,262.55p 2,233.52p 2,242.53p 827031
08/02/2011 2,234.52p 2,253.54p 2,208.01p 2,250.54p 601333
07/02/2011 2,212.49p 2,244.53p 2,200.48p 2,240.53p 500172
04/02/2011 2,196.48p 2,219.50p 2,194.47p 2,208.49p 888697
03/02/2011 2,189.47p 2,204.49p 2,168.44p 2,193.47p 1130346
02/02/2011 2,164.44p 2,192.47p 2,157.43p 2,190.47p 1004338
01/02/2011 2,187.47p 2,194.47p 2,146.42p 2,159.43p 1227330
31/01/2011 2,167.44p 2,191.47p 2,142.42p 2,179.46p 877049
28/01/2011 2,204.49p 2,210.49p 2,176.45p 2,177.45p 1294285
27/01/2011 2,224.51p 2,238.52p 2,206.49p 2,212.49p 976185
26/01/2011 2,205.49p 2,237.52p 2,196.48p 2,220.50p 1044346
25/01/2011 2,172.45p 2,207.49p 2,167.44p 2,193.47p 1241058
24/01/2011 2,171.45p 2,180.46p 2,157.43p 2,170.45p 606730
21/01/2011 2,175.45p 2,187.47p 2,153.43p 2,172.45p 1451830
20/01/2011 2,185.46p 2,198.48p 2,174.45p 2,175.45p 1410384
19/01/2011 2,195.48p 2,204.49p 2,179.46p 2,188.47p 801374
18/01/2011 2,185.46p 2,211.49p 2,182.46p 2,189.47p 646090
17/01/2011 2,189.47p 2,207.49p 2,166.44p 2,182.46p 572639
14/01/2011 2,192.47p 2,199.48p 2,177.45p 2,197.48p 1120897
13/01/2011 2,199.48p 2,206.49p 2,184.46p 2,192.47p 1361640
12/01/2011 2,188.47p 2,198.48p 2,165.44p 2,196.48p 1848433
11/01/2011 2,088.35p 2,230.51p 2,082.35p 2,181.46p 3731886
10/01/2011 2,072.34p 2,072.34p 2,050.31p 2,059.32p 746234
07/01/2011 2,047.31p 2,092.36p 2,041.30p 2,075.34p 1462061
06/01/2011 2,047.31p 2,059.32p 2,036.30p 2,047.31p 1081247
05/01/2011 2,080.35p 2,090.36p 2,037.30p 2,047.31p 2034449
04/01/2011 2,091.36p 2,134.41p 2,068.33p 2,089.36p 2722879
31/12/2010 2,057.32p 2,065.33p 2,047.31p 2,048.31p 303885
30/12/2010 2,040.30p 2,077.34p 2,040.30p 2,053.31p 314139
29/12/2010 2,049.31p 2,062.32p 2,039.30p 2,046.31p 574125
24/12/2010 2,021.28p 2,057.32p 2,014.27p 2,041.30p 505511
23/12/2010 2,032.29p 2,040.30p 2,024.28p 2,032.29p 501985
22/12/2010 1,999.25p 2,035.29p 1,990.24p 2,034.29p 769556
21/12/2010 1,980.23p 2,001.26p 1,976.23p 2,000.25p 496104
20/12/2010 1,962.21p 1,973.43p 1,952.20p 1,970.22p 485246
17/12/2010 1,948.20p 1,968.97p 1,933.18p 1,961.21p 1424681
16/12/2010 1,922.17p 1,939.95p 1,918.16p 1,938.18p 733626
15/12/2010 1,893.13p 1,921.17p 1,893.13p 1,917.16p 892694
14/12/2010 1,872.11p 1,919.16p 1,872.11p 1,907.15p 734382
13/12/2010 1,840.07p 1,888.13p 1,839.07p 1,882.12p 823588
10/12/2010 1,853.09p 1,853.09p 1,824.06p 1,830.06p 2256485
09/12/2010 1,865.10p 1,868.39p 1,828.06p 1,843.08p 680735
08/12/2010 1,862.10p 1,893.91p 1,852.09p 1,857.09p 938134
07/12/2010 1,864.10p 1,929.17p 1,832.07p 1,882.12p 2288501
06/12/2010 1,793.02p 1,838.07p 1,792.02p 1,832.07p 922709
03/12/2010 1,809.04p 1,822.05p 1,792.02p 1,795.02p 1032981
02/12/2010 1,762.99p 1,821.05p 1,751.98p 1,808.04p 1719521
01/12/2010 1,726.95p 1,749.97p 1,717.94p 1,741.96p 1469778
30/11/2010 1,723.94p 1,748.97p 1,711.43p 1,717.94p 1309228
29/11/2010 1,786.01p 1,800.03p 1,721.94p 1,721.94p 911909
26/11/2010 1,760.99p 1,784.01p 1,743.97p 1,783.01p 575261
25/11/2010 1,748.97p 1,766.99p 1,737.96p 1,763.99p 379032
24/11/2010 1,710.93p 1,747.97p 1,703.92p 1,741.96p 1803018
23/11/2010 1,756.98p 1,757.98p 1,720.94p 1,726.95p 1429798
22/11/2010 1,765.99p 1,788.02p 1,738.96p 1,755.98p 661625
19/11/2010 1,777.00p 1,777.00p 1,745.97p 1,755.98p 604632
18/11/2010 1,757.98p 1,776.00p 1,751.98p 1,772.00p 1063583
17/11/2010 1,702.92p 1,745.97p 1,700.92p 1,743.97p 722980
16/11/2010 1,759.98p 1,761.99p 1,702.92p 1,708.93p 1923020
15/11/2010 1,744.97p 1,774.00p 1,740.96p 1,762.99p 999008
12/11/2010 1,729.95p 1,768.99p 1,720.94p 1,752.98p 967461
11/11/2010 1,781.01p 1,798.43p 1,741.96p 1,746.97p 1092717
10/11/2010 1,812.04p 1,816.05p 1,773.00p 1,777.00p 1028977
09/11/2010 1,790.02p 1,839.07p 1,790.02p 1,819.05p 1385103
08/11/2010 1,788.02p 1,804.03p 1,773.00p 1,794.02p 833795
05/11/2010 1,786.01p 1,809.04p 1,764.99p 1,786.01p 1568066
04/11/2010 1,777.00p 1,804.03p 1,758.98p 1,783.01p 1156643
03/11/2010 1,739.96p 1,787.01p 1,730.95p 1,752.98p 1317527
02/11/2010 1,659.87p 1,734.96p 1,659.87p 1,731.95p 1133175
01/11/2010 1,670.88p 1,696.91p 1,659.87p 1,668.88p 505523
29/10/2010 1,658.87p 1,682.90p 1,650.86p 1,664.88p 851578
28/10/2010 1,683.90p 1,699.92p 1,662.87p 1,666.88p 1012786
27/10/2010 1,678.89p 1,708.93p 1,669.88p 1,675.89p 2320595
26/10/2010 1,701.92p 1,723.94p 1,674.89p 1,687.90p 1347494
25/10/2010 1,660.87p 1,717.94p 1,656.87p 1,704.92p 1529342
22/10/2010 1,647.86p 1,667.88p 1,644.85p 1,652.86p 562666
21/10/2010 1,627.84p 1,670.88p 1,625.83p 1,655.87p 1353324
20/10/2010 1,630.84p 1,659.87p 1,625.83p 1,633.84p 1053970
19/10/2010 1,653.86p 1,663.88p 1,627.84p 1,633.84p 1862524
18/10/2010 1,621.83p 1,652.86p 1,613.13p 1,648.86p 627443
15/10/2010 1,641.85p 1,650.86p 1,615.82p 1,624.83p 875184
14/10/2010 1,636.85p 1,659.87p 1,626.83p 1,634.84p 1013903
13/10/2010 1,567.77p 1,637.85p 1,564.76p 1,631.84p 910126
12/10/2010 1,561.76p 1,563.76p 1,547.74p 1,558.76p 931167
11/10/2010 1,567.77p 1,578.78p 1,559.76p 1,566.77p 600721
08/10/2010 1,589.79p 1,597.80p 1,562.76p 1,571.77p 1179818
07/10/2010 1,658.87p 1,658.87p 1,593.80p 1,596.80p 1623407
06/10/2010 1,628.84p 1,668.88p 1,628.84p 1,654.87p 1077647
05/10/2010 1,598.80p 1,623.83p 1,573.77p 1,618.82p 1188016
04/10/2010 1,604.81p 1,638.85p 1,591.79p 1,602.81p 1270102
01/10/2010 1,613.82p 1,642.85p 1,577.78p 1,583.79p 1324611
30/09/2010 1,575.78p 1,629.84p 1,565.77p 1,600.80p 1878288
29/09/2010 1,511.70p 1,594.92p 1,501.69p 1,592.80p 1708196
28/09/2010 1,519.71p 1,523.72p 1,481.67p 1,496.69p 1265580
27/09/2010 1,553.75p 1,554.75p 1,475.66p 1,521.72p 1994054
24/09/2010 1,478.67p 1,542.74p 1,467.65p 1,531.73p 1169531
23/09/2010 1,505.70p 1,505.70p 1,457.64p 1,490.68p 690453
22/09/2010 1,510.70p 1,518.71p 1,471.66p 1,484.67p 1457943
21/09/2010 1,464.65p 1,508.70p 1,462.27p 1,499.69p 1155645
20/09/2010 1,440.62p 1,472.66p 1,429.61p 1,470.66p 665276
17/09/2010 1,429.61p 1,455.64p 1,422.60p 1,424.61p 1311840
16/09/2010 1,427.61p 1,442.63p 1,402.58p 1,413.59p 1068184
15/09/2010 1,444.63p 1,452.64p 1,424.61p 1,435.62p 915636
14/09/2010 1,451.64p 1,451.64p 1,416.60p 1,436.62p 1058604
13/09/2010 1,391.57p 1,455.64p 1,385.56p 1,451.64p 1512006
10/09/2010 1,361.53p 1,389.57p 1,361.53p 1,382.56p 725374

*Close Price adjusted for both dividends and splits