FirstGroup (FGP) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. FirstGroup

Date Open High Low Close* Volume
15/11/2013 118.60p 119.80p 116.70p 117.20p 2175270
14/11/2013 118.30p 118.90p 117.48p 118.30p 2403196
13/11/2013 119.40p 120.90p 117.20p 117.60p 2450124
12/11/2013 121.70p 122.10p 119.60p 120.20p 2530318
11/11/2013 121.60p 122.90p 120.66p 122.00p 2091497
08/11/2013 122.60p 124.82p 120.80p 121.80p 3611364
07/11/2013 123.20p 124.53p 120.10p 123.10p 4476330
06/11/2013 117.40p 123.83p 116.10p 122.90p 4691320
05/11/2013 115.50p 116.40p 115.10p 116.10p 2566550
04/11/2013 116.30p 117.30p 115.40p 115.40p 3065029
01/11/2013 115.40p 117.30p 114.70p 116.20p 3254639
31/10/2013 116.00p 117.10p 114.90p 115.50p 2774021
30/10/2013 117.80p 118.30p 116.20p 116.40p 2640109
29/10/2013 115.90p 118.03p 115.36p 117.50p 2893510
28/10/2013 118.50p 120.50p 115.07p 115.90p 5444505
25/10/2013 118.60p 119.70p 118.08p 118.10p 4504543
24/10/2013 118.70p 120.10p 118.20p 119.00p 2519197
23/10/2013 119.20p 119.21p 118.10p 118.50p 2753090
22/10/2013 119.10p 119.60p 117.80p 119.00p 2395642
21/10/2013 119.10p 119.80p 118.40p 119.50p 1713473
18/10/2013 118.50p 119.20p 116.62p 118.80p 2222120
17/10/2013 119.10p 120.30p 117.11p 118.50p 3371600
16/10/2013 120.30p 120.80p 118.11p 119.80p 3096530
15/10/2013 122.00p 122.40p 119.10p 120.60p 2572372
14/10/2013 120.50p 122.80p 120.00p 121.50p 1679880
11/10/2013 122.70p 122.70p 120.10p 120.70p 2186368
10/10/2013 122.60p 123.50p 121.30p 122.20p 3546188
09/10/2013 122.20p 122.70p 120.50p 122.10p 3801857
08/10/2013 123.30p 123.70p 121.80p 122.70p 3222846
07/10/2013 123.50p 124.20p 121.30p 123.40p 3102923
04/10/2013 123.60p 124.90p 122.13p 124.70p 3391758
03/10/2013 121.00p 124.30p 121.00p 123.70p 3906352
02/10/2013 121.50p 122.00p 118.70p 120.70p 5067076
01/10/2013 119.70p 122.00p 119.00p 122.00p 7292842
30/09/2013 118.30p 119.90p 116.68p 119.50p 5034960
27/09/2013 120.70p 121.20p 118.80p 119.40p 4299777
26/09/2013 121.20p 122.00p 119.90p 120.90p 3183794
25/09/2013 119.50p 122.20p 119.20p 121.50p 5027501
24/09/2013 117.40p 120.50p 116.90p 120.40p 3246441
23/09/2013 118.60p 122.00p 116.39p 117.30p 3813164
20/09/2013 119.50p 121.60p 117.70p 118.70p 4781250
19/09/2013 122.40p 122.40p 118.70p 119.40p 3262084
18/09/2013 122.10p 122.90p 119.40p 120.40p 2790822
17/09/2013 123.90p 123.90p 121.00p 121.60p 2817775
16/09/2013 124.90p 124.90p 123.20p 123.50p 2510834
13/09/2013 123.80p 124.60p 122.50p 123.30p 1788717
12/09/2013 123.40p 125.60p 122.60p 124.30p 3773857
11/09/2013 121.00p 125.30p 121.00p 123.00p 4956567
10/09/2013 119.60p 122.00p 118.90p 121.30p 4854192
09/09/2013 118.70p 119.70p 116.90p 118.90p 2936355
06/09/2013 117.00p 119.00p 117.00p 119.00p 3254190
05/09/2013 118.50p 119.20p 115.60p 117.10p 5529411
04/09/2013 117.70p 118.20p 116.20p 118.20p 3296928
03/09/2013 116.70p 118.35p 116.50p 117.50p 5108422
02/09/2013 115.40p 117.40p 114.40p 117.40p 4072775
30/08/2013 113.80p 115.10p 112.60p 114.60p 5196236
29/08/2013 113.50p 114.80p 112.70p 113.60p 3687866
28/08/2013 114.10p 114.60p 111.65p 112.60p 4857351
27/08/2013 116.70p 117.20p 114.00p 114.60p 5031332
23/08/2013 114.90p 117.90p 114.90p 117.30p 3224445
22/08/2013 113.70p 116.10p 113.70p 115.70p 2530273
21/08/2013 113.20p 114.60p 112.00p 114.10p 3147589
20/08/2013 114.30p 115.50p 111.40p 113.30p 3864233
19/08/2013 117.20p 117.20p 113.79p 115.50p 4196968
16/08/2013 115.70p 117.60p 113.50p 116.50p 5353434
15/08/2013 117.90p 118.10p 115.00p 115.50p 6308615
14/08/2013 117.40p 119.80p 114.80p 118.10p 6016830
13/08/2013 114.70p 118.20p 114.50p 117.60p 9798883
12/08/2013 110.90p 114.80p 110.20p 114.60p 7914026
09/08/2013 111.90p 113.80p 107.00p 110.80p 14700219
08/08/2013 105.10p 112.50p 105.10p 111.90p 11320268
07/08/2013 103.70p 105.80p 103.20p 104.90p 4149118
06/08/2013 103.00p 104.80p 102.80p 103.70p 4195414
05/08/2013 104.80p 104.99p 102.70p 103.20p 4820095
02/08/2013 102.80p 106.40p 102.40p 104.60p 6867453
01/08/2013 99.90p 104.00p 99.90p 103.20p 6295644
31/07/2013 98.75p 101.30p 98.55p 99.95p 5310479
30/07/2013 96.80p 99.70p 96.80p 99.15p 3366948
29/07/2013 97.90p 98.25p 96.20p 96.65p 2270113
26/07/2013 98.00p 98.75p 96.65p 97.00p 3437502
25/07/2013 98.15p 98.50p 96.95p 98.00p 3081431
24/07/2013 95.60p 99.00p 95.60p 98.50p 5335246
23/07/2013 95.35p 96.20p 94.91p 95.70p 3251598
22/07/2013 93.50p 95.75p 92.15p 95.00p 3050854
19/07/2013 93.00p 94.30p 92.31p 93.15p 3836025
18/07/2013 92.60p 93.95p 92.05p 93.25p 4678071
17/07/2013 93.50p 95.00p 92.10p 92.85p 5979998
16/07/2013 93.85p 94.95p 91.40p 92.35p 5067515
15/07/2013 96.05p 97.75p 91.45p 93.25p 8015834
12/07/2013 98.00p 98.65p 95.40p 95.75p 6013141
11/07/2013 98.45p 99.00p 97.43p 97.90p 3232561
10/07/2013 98.55p 98.60p 95.85p 97.65p 4595509
09/07/2013 98.55p 99.40p 97.55p 98.85p 5688416
08/07/2013 97.95p 98.75p 96.60p 97.95p 3268771
05/07/2013 98.60p 100.00p 96.50p 96.60p 5035871
04/07/2013 96.50p 99.35p 96.20p 98.90p 5530476
03/07/2013 95.80p 96.35p 93.05p 96.00p 5066259
02/07/2013 97.40p 97.80p 95.00p 96.10p 5472550
01/07/2013 96.45p 97.61p 95.00p 97.15p 5518103
28/06/2013 95.55p 97.00p 95.55p 96.45p 6919830
27/06/2013 95.65p 97.30p 94.80p 95.60p 10178500
26/06/2013 95.00p 96.10p 91.70p 95.25p 18181244
25/06/2013 98.05p 98.75p 95.75p 96.10p 4163721
24/06/2013 98.45p 99.40p 95.56p 98.00p 3934328
21/06/2013 97.45p 101.20p 97.05p 98.50p 21177836
20/06/2013 96.75p 99.60p 96.15p 97.50p 19228258
19/06/2013 99.55p 99.79p 96.90p 97.50p 13305485
18/06/2013 91.95p 99.70p 91.90p 99.35p 35967048
17/06/2013 94.00p 94.00p 90.30p 92.00p 25531736
14/06/2013 99.55p 99.75p 93.40p 93.70p 15823477
13/06/2013 96.90p 98.25p 96.70p 98.25p 14580032
12/06/2013 100.00p 100.86p 97.55p 98.05p 7975051
11/06/2013 100.90p 122.80p 98.50p 99.60p 12509359
10/06/2013 101.18p 101.72p 96.70p 100.12p 4127381
07/06/2013 97.92p 101.34p 96.13p 100.85p 2710158
06/06/2013 98.90p 101.10p 96.94p 97.10p 2778901
05/06/2013 97.84p 100.03p 96.45p 99.06p 3960640
04/06/2013 101.91p 103.29p 97.18p 98.16p 4029898
03/06/2013 101.26p 104.85p 99.75p 101.42p 4155861
31/05/2013 103.14p 106.23p 94.98p 101.83p 6150791
30/05/2013 96.45p 103.63p 95.21p 102.81p 7987650
29/05/2013 101.26p 102.81p 94.25p 96.21p 12829084
28/05/2013 104.36p 108.19p 100.04p 101.26p 7024148
24/05/2013 110.07p 114.90p 103.87p 103.87p 9038551
23/05/2013 118.22p 118.30p 109.25p 109.74p 10933925
22/05/2013 128.74p 133.47p 118.38p 119.04p 10263179
21/05/2013 126.45p 136.89p 124.99p 125.31p 12789235
20/05/2013 161.11p 164.86p 125.07p 126.86p 23602130
17/05/2013 182.06p 183.03p 181.24p 182.47p 1121640
16/05/2013 181.57p 182.79p 179.45p 181.65p 1407095
15/05/2013 180.26p 181.98p 178.49p 181.57p 1226013
14/05/2013 179.21p 180.18p 177.00p 180.02p 1245590
13/05/2013 176.92p 178.39p 174.48p 178.39p 1575366
10/05/2013 176.51p 177.25p 174.90p 176.60p 1862457
09/05/2013 176.76p 176.92p 174.64p 176.11p 3750111
08/05/2013 173.74p 177.09p 172.90p 176.76p 1444117
07/05/2013 169.75p 172.85p 168.44p 172.85p 1621335
03/05/2013 167.87p 172.85p 166.73p 170.73p 1536147
02/05/2013 170.73p 171.87p 166.65p 167.14p 4041289
01/05/2013 171.46p 172.44p 169.67p 170.73p 3261152
30/04/2013 179.86p 181.08p 171.20p 172.11p 3092774
29/04/2013 178.55p 182.47p 178.16p 179.45p 1631482
26/04/2013 177.98p 178.96p 173.45p 178.31p 1402739
25/04/2013 177.41p 178.31p 176.11p 178.06p 2249369
24/04/2013 176.92p 178.72p 176.11p 177.49p 2139836
23/04/2013 172.60p 177.17p 172.57p 177.09p 1508984
22/04/2013 173.25p 175.29p 172.27p 173.25p 928335
19/04/2013 172.76p 174.56p 171.21p 172.27p 1715798
18/04/2013 175.05p 175.86p 171.38p 171.62p 2038979
17/04/2013 178.31p 178.31p 173.01p 174.80p 1085127
16/04/2013 174.56p 177.90p 173.50p 177.57p 1697836
15/04/2013 176.03p 176.39p 172.93p 175.45p 1332544
12/04/2013 177.57p 177.57p 174.53p 175.86p 1544349
11/04/2013 175.78p 178.47p 174.87p 177.66p 2599509
10/04/2013 168.36p 177.25p 168.36p 175.94p 3097454
09/04/2013 164.86p 169.34p 163.80p 168.52p 2378856
08/04/2013 164.69p 167.33p 163.22p 163.80p 1999727
05/04/2013 169.58p 175.24p 163.63p 163.71p 1981354
04/04/2013 173.17p 173.25p 169.10p 169.10p 1946481
03/04/2013 175.86p 176.19p 172.44p 172.68p 2320580
02/04/2013 168.44p 177.25p 167.95p 176.19p 6454168
28/03/2013 164.20p 166.08p 162.72p 163.96p 1831221
27/03/2013 162.25p 163.53p 160.37p 162.90p 1405579
26/03/2013 161.35p 162.73p 158.43p 161.19p 1421085
25/03/2013 163.14p 165.75p 160.94p 161.59p 1145545
22/03/2013 163.22p 164.69p 162.17p 162.74p 1700230
21/03/2013 163.55p 166.16p 163.14p 163.71p 2190614
20/03/2013 165.43p 166.60p 162.25p 164.04p 995242
19/03/2013 164.77p 166.49p 163.40p 164.77p 1352477
18/03/2013 164.53p 167.05p 163.80p 164.86p 1505962
15/03/2013 163.88p 167.14p 162.54p 166.65p 3361316
14/03/2013 164.61p 164.61p 162.65p 163.47p 3050214
13/03/2013 162.41p 163.71p 161.95p 163.14p 3207804
12/03/2013 160.13p 162.74p 159.63p 162.33p 2289384
11/03/2013 158.90p 161.43p 157.76p 160.62p 3462758
08/03/2013 154.99p 158.25p 154.99p 157.76p 1928203
07/03/2013 157.03p 158.74p 155.23p 155.81p 1801877
06/03/2013 158.33p 158.99p 156.38p 157.27p 1177693
05/03/2013 157.44p 159.23p 157.03p 157.93p 1895248
04/03/2013 157.11p 157.11p 154.71p 156.38p 1804192
01/03/2013 157.93p 158.90p 156.21p 157.35p 2457743
28/02/2013 156.29p 158.17p 155.32p 157.84p 2142455
27/02/2013 154.91p 156.21p 153.93p 155.32p 1948226
26/02/2013 153.03p 155.64p 152.22p 154.09p 2128442
25/02/2013 152.22p 158.77p 152.10p 155.64p 2687977
22/02/2013 147.73p 152.38p 146.92p 151.65p 2467469
21/02/2013 152.95p 153.28p 146.67p 146.92p 2639123
20/02/2013 154.42p 154.66p 149.93p 153.28p 1528107
19/02/2013 154.09p 155.15p 153.03p 154.01p 1622799
18/02/2013 156.38p 158.25p 152.87p 153.52p 1586566
15/02/2013 156.78p 157.52p 153.44p 155.56p 1575816
14/02/2013 157.03p 157.03p 153.03p 155.97p 1790125
13/02/2013 158.25p 158.99p 155.48p 156.29p 1964340
12/02/2013 157.76p 158.10p 155.72p 157.68p 1713646
11/02/2013 157.76p 160.12p 156.62p 157.35p 1322136
08/02/2013 159.39p 160.46p 156.62p 157.35p 3191420
07/02/2013 159.39p 162.90p 158.62p 159.39p 3304273
06/02/2013 158.99p 159.31p 157.19p 159.23p 2707365
05/02/2013 159.23p 159.23p 156.29p 157.84p 2308508
04/02/2013 162.65p 163.79p 157.35p 158.25p 2106796

*Close Price adjusted for both dividends and splits