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
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
23/11/2009 1,258.42p 1,291.46p 1,258.42p 1,275.44p 1960338
20/11/2009 1,271.43p 1,287.45p 1,248.41p 1,251.41p 1735898
19/11/2009 1,317.49p 1,327.50p 1,262.45p 1,271.43p 1642443
18/11/2009 1,348.52p 1,365.54p 1,283.06p 1,324.49p 2168914
17/11/2009 1,392.57p 1,405.58p 1,365.54p 1,374.55p 997149
16/11/2009 1,403.58p 1,429.61p 1,387.56p 1,401.58p 1620124
13/11/2009 1,362.54p 1,405.58p 1,358.59p 1,398.58p 1254595
12/11/2009 1,331.50p 1,383.56p 1,329.50p 1,366.54p 1927400
11/11/2009 1,320.49p 1,329.50p 1,302.63p 1,315.48p 1524240
10/11/2009 1,261.42p 1,301.47p 1,244.40p 1,290.45p 1424464
09/11/2009 1,276.44p 1,295.46p 1,256.42p 1,282.45p 1371319
06/11/2009 1,275.44p 1,286.45p 1,241.40p 1,258.42p 1480720
05/11/2009 1,278.44p 1,285.45p 1,252.41p 1,270.43p 1408824
04/11/2009 1,262.42p 1,295.46p 1,259.42p 1,288.45p 1576778
03/11/2009 1,269.43p 1,276.44p 1,232.39p 1,247.41p 893276
02/11/2009 1,233.39p 1,300.47p 1,213.37p 1,280.44p 1266029
30/10/2009 1,310.48p 1,321.49p 1,233.39p 1,239.40p 1384026
29/10/2009 1,269.43p 1,323.49p 1,250.41p 1,310.48p 3065520
28/10/2009 1,360.53p 1,361.53p 1,266.43p 1,268.43p 2089895
27/10/2009 1,398.58p 1,405.58p 1,359.53p 1,367.54p 1400979
26/10/2009 1,450.64p 1,463.65p 1,396.57p 1,401.58p 1300703
23/10/2009 1,443.63p 1,456.64p 1,430.61p 1,446.63p 1289249
22/10/2009 1,451.64p 1,456.64p 1,410.59p 1,435.62p 995341
21/10/2009 1,461.65p 1,471.66p 1,440.62p 1,456.64p 2146588
20/10/2009 1,464.65p 1,469.66p 1,410.59p 1,415.60p 1679724
19/10/2009 1,475.66p 1,497.69p 1,451.64p 1,465.65p 807584
16/10/2009 1,481.67p 1,502.69p 1,453.64p 1,468.66p 1356862
15/10/2009 1,508.70p 1,517.71p 1,464.65p 1,484.67p 1681745
14/10/2009 1,522.72p 1,545.74p 1,504.70p 1,509.70p 1372550
13/10/2009 1,521.72p 1,530.73p 1,506.70p 1,511.70p 1813534
12/10/2009 1,502.69p 1,515.71p 1,492.68p 1,507.70p 1038014
09/10/2009 1,501.69p 1,547.74p 1,487.68p 1,491.68p 1592442
08/10/2009 1,521.72p 1,523.72p 1,486.68p 1,507.70p 2947027
07/10/2009 1,512.71p 1,538.73p 1,487.68p 1,495.69p 1158512
06/10/2009 1,480.67p 1,517.71p 1,472.66p 1,507.70p 1366546
05/10/2009 1,501.69p 1,503.70p 1,460.65p 1,472.66p 2329812
02/10/2009 1,508.70p 1,527.72p 1,479.67p 1,488.68p 3993748
01/10/2009 1,530.73p 1,571.77p 1,514.71p 1,522.72p 3561259
30/09/2009 1,467.65p 1,522.72p 1,462.65p 1,508.70p 3037669
29/09/2009 1,476.66p 1,476.66p 1,432.62p 1,453.64p 1942180
28/09/2009 1,352.52p 1,471.66p 1,352.52p 1,456.64p 4365584
25/09/2009 1,329.50p 1,352.52p 1,305.47p 1,310.48p 2031565
24/09/2009 1,381.56p 1,381.56p 1,326.50p 1,329.50p 2462989
23/09/2009 1,410.59p 1,416.60p 1,388.57p 1,391.57p 1663129
22/09/2009 1,441.63p 1,469.66p 1,407.59p 1,409.59p 1380882
21/09/2009 1,496.69p 1,509.70p 1,410.59p 1,429.61p 1491175

*Close Price adjusted for both dividends and splits