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
09/09/2010 1,364.54p 1,376.55p 1,349.52p 1,373.55p 976079
08/09/2010 1,347.52p 1,362.54p 1,332.50p 1,357.53p 907948
07/09/2010 1,361.53p 1,370.55p 1,337.51p 1,354.53p 930876
06/09/2010 1,382.56p 1,388.35p 1,356.53p 1,363.54p 614918
03/09/2010 1,361.53p 1,389.57p 1,343.51p 1,377.55p 1727073
02/09/2010 1,345.52p 1,367.21p 1,324.49p 1,358.53p 1492390
01/09/2010 1,265.43p 1,343.51p 1,261.42p 1,337.51p 1919592
31/08/2010 1,246.41p 1,260.67p 1,225.38p 1,260.42p 1576948
27/08/2010 1,235.39p 1,266.43p 1,229.39p 1,259.42p 1628522
26/08/2010 1,236.39p 1,253.41p 1,233.39p 1,241.40p 1841956
25/08/2010 1,241.40p 1,253.41p 1,214.37p 1,224.38p 2009556
24/08/2010 1,275.44p 1,275.44p 1,201.35p 1,240.40p 2401192
23/08/2010 1,290.45p 1,332.58p 1,279.44p 1,307.47p 1056839
20/08/2010 1,327.50p 1,331.50p 1,265.43p 1,281.44p 1223098
19/08/2010 1,351.52p 1,361.53p 1,318.49p 1,325.49p 1398420
18/08/2010 1,332.50p 1,362.54p 1,332.50p 1,350.52p 1093632
17/08/2010 1,315.48p 1,337.51p 1,306.47p 1,334.50p 2154996
16/08/2010 1,338.51p 1,348.52p 1,303.47p 1,312.48p 1373311
13/08/2010 1,377.55p 1,383.56p 1,319.49p 1,330.50p 1890998
12/08/2010 1,418.60p 1,428.61p 1,370.55p 1,372.55p 2616827
11/08/2010 1,461.65p 1,466.65p 1,431.61p 1,433.62p 1890589
10/08/2010 1,498.69p 1,498.69p 1,471.61p 1,479.67p 827482
09/08/2010 1,495.69p 1,503.70p 1,488.68p 1,498.69p 704361
06/08/2010 1,496.69p 1,508.70p 1,462.65p 1,471.66p 1115919
05/08/2010 1,478.67p 1,506.70p 1,473.66p 1,484.67p 1078812
04/08/2010 1,456.64p 1,494.68p 1,451.64p 1,484.67p 972742
03/08/2010 1,462.65p 1,468.66p 1,450.64p 1,463.65p 835284
02/08/2010 1,454.64p 1,480.67p 1,449.63p 1,463.65p 1142173
30/07/2010 1,451.64p 1,457.64p 1,425.61p 1,439.62p 1317847
29/07/2010 1,452.64p 1,473.66p 1,452.64p 1,454.64p 1507961
28/07/2010 1,453.64p 1,462.65p 1,434.62p 1,453.64p 1467545
27/07/2010 1,449.63p 1,462.65p 1,440.62p 1,449.63p 1196384
26/07/2010 1,459.65p 1,466.65p 1,434.62p 1,449.63p 1650639
23/07/2010 1,381.56p 1,446.63p 1,367.54p 1,443.63p 2115420
22/07/2010 1,346.52p 1,383.56p 1,341.51p 1,381.56p 1701183
21/07/2010 1,348.52p 1,363.54p 1,343.51p 1,356.53p 1687365
20/07/2010 1,367.54p 1,372.55p 1,312.48p 1,330.50p 1317310
19/07/2010 1,361.53p 1,379.56p 1,349.52p 1,364.54p 1181837
16/07/2010 1,415.60p 1,423.60p 1,362.54p 1,365.54p 1287294
15/07/2010 1,417.60p 1,431.61p 1,398.58p 1,405.58p 935340
14/07/2010 1,461.65p 1,467.65p 1,408.59p 1,426.61p 1416779
13/07/2010 1,403.58p 1,453.64p 1,397.58p 1,453.64p 1760547
12/07/2010 1,386.56p 1,410.59p 1,380.56p 1,397.58p 769272
09/07/2010 1,391.57p 1,396.57p 1,379.56p 1,389.57p 915052
08/07/2010 1,373.55p 1,392.57p 1,355.53p 1,386.56p 1112618
07/07/2010 1,331.50p 1,364.54p 1,304.47p 1,360.53p 1488905
06/07/2010 1,340.51p 1,368.54p 1,333.50p 1,363.54p 1626871
05/07/2010 1,332.50p 1,339.51p 1,304.47p 1,331.50p 906952
02/07/2010 1,316.48p 1,347.52p 1,314.48p 1,323.49p 1118608
01/07/2010 1,319.49p 1,352.52p 1,291.46p 1,298.46p 2516720
30/06/2010 1,387.56p 1,391.57p 1,336.51p 1,340.51p 2208114
29/06/2010 1,417.60p 1,421.60p 1,381.56p 1,389.57p 2305158
28/06/2010 1,438.62p 1,453.64p 1,425.61p 1,443.63p 1388204
25/06/2010 1,468.66p 1,490.68p 1,435.62p 1,435.62p 1572393
24/06/2010 1,499.69p 1,500.69p 1,443.63p 1,460.65p 2757788
23/06/2010 1,541.74p 1,546.74p 1,482.67p 1,482.67p 2167995
22/06/2010 1,585.79p 1,590.79p 1,531.73p 1,563.76p 1523649
21/06/2010 1,598.80p 1,606.81p 1,581.78p 1,597.80p 1272307
18/06/2010 1,581.78p 1,586.79p 1,562.76p 1,576.78p 1387938
17/06/2010 1,567.77p 1,602.81p 1,554.75p 1,575.78p 1434186
16/06/2010 1,627.84p 1,627.84p 1,558.76p 1,561.76p 1626285
15/06/2010 1,592.80p 1,620.83p 1,588.79p 1,608.81p 1024925
14/06/2010 1,626.83p 1,631.84p 1,582.78p 1,602.81p 2175576
11/06/2010 1,600.80p 1,622.83p 1,579.78p 1,589.79p 1325575
10/06/2010 1,562.76p 1,606.81p 1,550.75p 1,598.80p 1433029
09/06/2010 1,561.76p 1,581.78p 1,526.72p 1,565.77p 1829214
08/06/2010 1,590.79p 1,603.81p 1,515.71p 1,525.72p 1931112
07/06/2010 1,580.78p 1,598.80p 1,564.76p 1,588.79p 1594353
04/06/2010 1,675.89p 1,687.90p 1,597.80p 1,601.81p 2401374
03/06/2010 1,676.89p 1,694.91p 1,661.87p 1,673.89p 1272073
02/06/2010 1,655.87p 1,661.87p 1,622.83p 1,640.85p 1902104
01/06/2010 1,652.86p 1,670.38p 1,616.82p 1,663.88p 1911181
28/05/2010 1,672.89p 1,690.91p 1,648.86p 1,651.86p 3279248
27/05/2010 1,557.76p 1,652.86p 1,557.76p 1,649.86p 2632472
26/05/2010 1,514.71p 1,552.75p 1,506.70p 1,544.74p 1722126
25/05/2010 1,489.68p 1,504.70p 1,456.64p 1,486.68p 2798439
24/05/2010 1,581.78p 1,582.78p 1,542.74p 1,552.75p 1946824
21/05/2010 1,556.75p 1,579.78p 1,526.72p 1,558.76p 2208374
20/05/2010 1,634.84p 1,637.85p 1,532.73p 1,569.77p 2962988
19/05/2010 1,685.90p 1,698.92p 1,619.83p 1,630.84p 1895591
18/05/2010 1,698.92p 1,735.96p 1,690.91p 1,725.95p 1612577
17/05/2010 1,668.88p 1,718.94p 1,660.87p 1,686.90p 1901830
14/05/2010 1,731.95p 1,743.97p 1,680.90p 1,689.90p 4547566
13/05/2010 1,586.79p 1,613.82p 1,570.77p 1,609.81p 1703066
12/05/2010 1,520.71p 1,570.77p 1,516.71p 1,570.77p 1570181
11/05/2010 1,523.72p 1,541.74p 1,506.70p 1,533.73p 2013073
10/05/2010 1,481.67p 1,556.75p 1,481.67p 1,555.75p 3204140
07/05/2010 1,486.68p 1,514.71p 1,389.57p 1,412.59p 4136666
06/05/2010 1,537.73p 1,571.77p 1,525.72p 1,537.73p 2550702
05/05/2010 1,583.79p 1,591.79p 1,541.74p 1,542.74p 1762451
04/05/2010 1,660.87p 1,691.91p 1,584.79p 1,590.79p 1880245
30/04/2010 1,643.85p 1,668.88p 1,628.90p 1,647.86p 1455576
29/04/2010 1,611.82p 1,640.85p 1,607.81p 1,638.85p 2523218
28/04/2010 1,633.84p 1,642.85p 1,581.78p 1,597.80p 2573325
27/04/2010 1,694.91p 1,700.92p 1,645.86p 1,645.86p 1558224
26/04/2010 1,676.89p 1,724.94p 1,598.77p 1,699.92p 2945997
23/04/2010 1,591.79p 1,665.88p 1,582.78p 1,659.87p 6058924
22/04/2010 1,554.75p 1,581.78p 1,548.75p 1,574.78p 2645832
21/04/2010 1,564.76p 1,568.77p 1,545.74p 1,552.75p 2568999
20/04/2010 1,552.75p 1,568.77p 1,543.74p 1,556.75p 1008504
19/04/2010 1,561.76p 1,561.76p 1,546.74p 1,549.75p 1451290
16/04/2010 1,562.76p 1,580.78p 1,558.76p 1,565.77p 2519368
15/04/2010 1,572.77p 1,572.77p 1,551.75p 1,567.77p 778186
14/04/2010 1,567.77p 1,573.77p 1,552.75p 1,560.76p 1328682
13/04/2010 1,587.79p 1,590.79p 1,549.75p 1,566.77p 2986748
12/04/2010 1,567.77p 1,567.77p 1,551.75p 1,561.76p 401407
09/04/2010 1,583.79p 1,586.79p 1,556.75p 1,562.76p 1842152
08/04/2010 1,571.77p 1,576.78p 1,547.74p 1,572.77p 847867
07/04/2010 1,587.79p 1,595.80p 1,570.77p 1,573.77p 672844
06/04/2010 1,596.80p 1,602.21p 1,575.78p 1,590.79p 1143350
01/04/2010 1,598.80p 1,610.82p 1,587.79p 1,596.80p 726670
31/03/2010 1,595.80p 1,608.81p 1,575.78p 1,593.80p 1225593
30/03/2010 1,623.83p 1,625.83p 1,598.80p 1,602.81p 1062716
29/03/2010 1,623.83p 1,626.83p 1,605.81p 1,614.82p 1031984
26/03/2010 1,601.81p 1,629.84p 1,589.79p 1,622.83p 1149746
25/03/2010 1,561.76p 1,607.81p 1,555.75p 1,605.81p 1301214
24/03/2010 1,562.76p 1,577.78p 1,532.73p 1,559.76p 2861713
23/03/2010 1,599.80p 1,602.81p 1,582.78p 1,595.80p 1369108
22/03/2010 1,599.80p 1,636.85p 1,557.76p 1,587.79p 2463265
19/03/2010 1,627.84p 1,649.86p 1,610.82p 1,621.83p 2684874
18/03/2010 1,642.85p 1,655.87p 1,621.83p 1,626.83p 1602186
17/03/2010 1,659.87p 1,677.89p 1,641.85p 1,650.86p 1492229
16/03/2010 1,621.83p 1,648.86p 1,621.83p 1,643.85p 1405068
15/03/2010 1,666.88p 1,672.89p 1,614.82p 1,621.83p 1326727
12/03/2010 1,631.84p 1,692.91p 1,629.84p 1,677.89p 1270951
11/03/2010 1,613.82p 1,634.84p 1,609.81p 1,632.84p 715854
10/03/2010 1,619.83p 1,626.83p 1,606.81p 1,622.83p 1003235
09/03/2010 1,609.81p 1,620.83p 1,582.78p 1,611.82p 1132420
08/03/2010 1,596.80p 1,612.82p 1,596.80p 1,603.81p 696946
05/03/2010 1,584.79p 1,606.81p 1,577.78p 1,601.81p 909057
04/03/2010 1,596.80p 1,596.80p 1,574.78p 1,585.79p 1154747
03/03/2010 1,621.83p 1,621.83p 1,585.79p 1,601.81p 1411026
02/03/2010 1,544.74p 1,626.83p 1,544.74p 1,619.83p 1256744
01/03/2010 1,567.77p 1,594.80p 1,548.75p 1,591.79p 1494540
26/02/2010 1,538.73p 1,559.76p 1,531.73p 1,551.75p 1912642
25/02/2010 1,564.76p 1,572.77p 1,511.70p 1,521.72p 3401198
24/02/2010 1,621.83p 1,621.83p 1,568.77p 1,580.78p 3311704
23/02/2010 1,556.75p 1,638.85p 1,551.75p 1,631.84p 8641321
22/02/2010 1,448.63p 1,464.65p 1,437.62p 1,450.64p 713352
19/02/2010 1,455.64p 1,462.65p 1,428.61p 1,440.62p 1743998
18/02/2010 1,449.63p 1,484.67p 1,443.63p 1,466.65p 1507000
17/02/2010 1,388.57p 1,460.65p 1,387.61p 1,446.63p 2409470
16/02/2010 1,365.54p 1,381.56p 1,360.53p 1,379.56p 871310
15/02/2010 1,357.53p 1,369.54p 1,350.52p 1,356.53p 699028
12/02/2010 1,379.56p 1,393.57p 1,344.77p 1,356.53p 1549700
11/02/2010 1,366.54p 1,378.55p 1,344.52p 1,372.55p 1586504
10/02/2010 1,341.51p 1,375.55p 1,336.60p 1,361.53p 1430184
09/02/2010 1,353.53p 1,362.54p 1,325.49p 1,336.51p 1227422
08/02/2010 1,355.53p 1,369.54p 1,323.49p 1,353.53p 1525962
05/02/2010 1,383.56p 1,388.57p 1,343.51p 1,351.52p 1998642
04/02/2010 1,394.57p 1,414.59p 1,378.55p 1,390.57p 1826580
03/02/2010 1,411.59p 1,422.60p 1,385.56p 1,390.57p 1882023
02/02/2010 1,395.57p 1,421.60p 1,378.55p 1,409.59p 1344990
01/02/2010 1,373.55p 1,399.58p 1,356.53p 1,389.57p 1129500
29/01/2010 1,367.54p 1,404.58p 1,354.53p 1,390.57p 1544002
28/01/2010 1,400.58p 1,409.59p 1,361.53p 1,361.53p 1422367
27/01/2010 1,424.61p 1,433.62p 1,380.56p 1,385.56p 2296078
26/01/2010 1,422.60p 1,442.63p 1,412.59p 1,436.62p 1408147
25/01/2010 1,411.59p 1,468.66p 1,411.59p 1,436.62p 1880030
22/01/2010 1,433.62p 1,448.63p 1,407.59p 1,421.60p 1925169
21/01/2010 1,460.65p 1,467.65p 1,428.61p 1,442.63p 1758088
20/01/2010 1,445.63p 1,470.66p 1,437.62p 1,450.64p 1903449
19/01/2010 1,488.68p 1,488.68p 1,451.64p 1,460.65p 1607812
18/01/2010 1,494.68p 1,505.70p 1,473.66p 1,489.68p 518205
15/01/2010 1,489.68p 1,519.71p 1,476.66p 1,491.68p 3616714
14/01/2010 1,477.67p 1,503.70p 1,476.66p 1,494.68p 2677170
13/01/2010 1,438.62p 1,458.64p 1,409.59p 1,452.64p 2321315
12/01/2010 1,422.60p 1,468.66p 1,401.58p 1,448.63p 2939564
11/01/2010 1,448.63p 1,466.65p 1,408.59p 1,427.61p 1333090
08/01/2010 1,408.59p 1,439.62p 1,408.59p 1,439.62p 1625698
07/01/2010 1,377.55p 1,414.59p 1,377.55p 1,411.59p 1940644
06/01/2010 1,306.47p 1,366.54p 1,306.47p 1,362.54p 1267142
05/01/2010 1,295.46p 1,319.49p 1,285.45p 1,301.47p 814740
04/01/2010 1,229.39p 1,299.46p 1,229.39p 1,298.46p 955410
31/12/2009 1,262.42p 1,276.44p 1,248.41p 1,248.41p 179162
30/12/2009 1,258.42p 1,269.43p 1,241.40p 1,243.40p 258735
29/12/2009 1,260.42p 1,272.43p 1,247.41p 1,265.43p 438279
24/12/2009 1,226.38p 1,246.41p 1,222.38p 1,246.41p 92521
23/12/2009 1,227.38p 1,247.41p 1,220.38p 1,232.39p 626794
22/12/2009 1,204.36p 1,235.39p 1,204.36p 1,221.38p 666331
21/12/2009 1,184.34p 1,221.38p 1,171.32p 1,206.36p 857194
18/12/2009 1,211.37p 1,218.37p 1,166.31p 1,167.32p 1836091
17/12/2009 1,228.38p 1,235.39p 1,203.36p 1,214.37p 731366
16/12/2009 1,217.37p 1,237.39p 1,217.37p 1,232.39p 892329
15/12/2009 1,224.38p 1,229.39p 1,193.35p 1,221.38p 1083803
14/12/2009 1,252.41p 1,262.42p 1,213.37p 1,217.37p 836426
11/12/2009 1,212.37p 1,248.41p 1,208.36p 1,238.40p 930528
10/12/2009 1,185.34p 1,223.38p 1,185.34p 1,206.36p 948209
09/12/2009 1,213.37p 1,226.38p 1,180.33p 1,190.34p 1175579
08/12/2009 1,244.40p 1,260.42p 1,206.36p 1,210.36p 794412
07/12/2009 1,254.41p 1,261.42p 1,219.37p 1,250.41p 1319292
04/12/2009 1,225.38p 1,265.43p 1,217.37p 1,251.41p 1203869
03/12/2009 1,257.42p 1,258.42p 1,222.38p 1,231.39p 844777
02/12/2009 1,232.39p 1,250.41p 1,218.37p 1,239.40p 1150091
01/12/2009 1,166.31p 1,229.39p 1,166.31p 1,226.38p 1459005
30/11/2009 1,188.34p 1,192.34p 1,159.31p 1,161.31p 1329971
27/11/2009 1,164.31p 1,212.37p 1,156.30p 1,192.34p 1819299
26/11/2009 1,226.38p 1,245.75p 1,177.33p 1,183.33p 1763197
25/11/2009 1,282.45p 1,282.45p 1,234.39p 1,252.41p 1460088
24/11/2009 1,271.43p 1,276.44p 1,243.40p 1,252.41p 1253801

*Close Price adjusted for both dividends and splits