FirstGroup (FGP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
01/02/2013 158.82p 161.68p 158.17p 161.59p 1961659
31/01/2013 157.68p 159.23p 155.48p 158.17p 2225064
30/01/2013 163.47p 163.71p 155.64p 157.27p 3182771
29/01/2013 165.92p 166.32p 162.90p 162.98p 1430490
28/01/2013 166.24p 167.14p 164.94p 165.43p 1733250
25/01/2013 166.24p 166.49p 164.28p 166.00p 1990437
24/01/2013 159.96p 166.81p 156.54p 166.16p 5286672
23/01/2013 158.90p 158.90p 154.99p 156.54p 1541421
22/01/2013 156.95p 158.99p 155.01p 158.25p 1709216
21/01/2013 158.25p 158.40p 155.72p 156.70p 1164232
18/01/2013 157.60p 158.41p 155.49p 157.27p 1860916
17/01/2013 156.05p 158.41p 156.05p 157.84p 1561623
16/01/2013 158.58p 158.58p 154.18p 155.97p 2397961
15/01/2013 157.35p 157.84p 154.66p 156.87p 3192354
14/01/2013 158.90p 159.31p 155.57p 157.27p 4223303
11/01/2013 161.43p 161.43p 155.25p 159.07p 6063720
10/01/2013 161.68p 163.71p 160.29p 162.98p 4593445
09/01/2013 161.43p 164.87p 158.41p 161.35p 3102177
08/01/2013 169.91p 171.07p 166.40p 167.14p 4119474
07/01/2013 170.24p 171.29p 169.01p 170.56p 4271929
04/01/2013 172.27p 172.44p 169.34p 170.40p 2599861
03/01/2013 171.62p 174.03p 170.16p 171.70p 2210682
02/01/2013 173.66p 173.96p 170.16p 171.30p 3270948
31/12/2012 169.18p 171.21p 167.67p 170.64p 757917
28/12/2012 172.19p 172.42p 165.92p 169.99p 1675661
27/12/2012 171.46p 173.50p 170.55p 171.79p 2038275
24/12/2012 171.30p 172.27p 169.67p 171.21p 937552
21/12/2012 165.92p 171.81p 164.28p 170.40p 4175589
20/12/2012 166.24p 168.77p 164.25p 166.16p 2486354
19/12/2012 164.04p 167.40p 163.63p 166.89p 3018912
18/12/2012 155.81p 164.61p 155.32p 163.63p 4029344
17/12/2012 155.72p 156.29p 154.60p 155.40p 1887676
14/12/2012 154.01p 155.53p 153.93p 154.83p 2959028
13/12/2012 153.28p 155.70p 152.48p 154.66p 3200791
12/12/2012 154.83p 155.48p 152.54p 153.28p 2050016
11/12/2012 152.46p 155.06p 150.49p 154.01p 2533201
10/12/2012 153.93p 154.75p 152.31p 153.28p 1226296
07/12/2012 152.63p 153.76p 151.65p 153.28p 1607987
06/12/2012 152.95p 154.34p 150.91p 152.54p 2049659
05/12/2012 151.08p 152.79p 151.08p 152.54p 1881711
04/12/2012 149.77p 150.67p 147.89p 150.26p 1666415
03/12/2012 151.73p 153.52p 149.28p 149.94p 2719258
30/11/2012 153.12p 154.27p 151.57p 152.14p 2158528
29/11/2012 148.39p 152.95p 148.07p 152.46p 2949538
28/11/2012 146.59p 147.90p 144.96p 147.73p 1939810
27/11/2012 149.53p 150.00p 146.10p 146.51p 3606161
26/11/2012 147.82p 148.55p 146.67p 147.73p 1407448
23/11/2012 146.35p 147.99p 142.68p 147.82p 1956220
22/11/2012 145.04p 147.16p 143.98p 146.51p 1517776
21/11/2012 143.49p 144.60p 142.35p 144.39p 1383141
20/11/2012 145.29p 146.51p 143.01p 143.41p 1854280
19/11/2012 144.72p 145.70p 142.60p 145.21p 1768535
16/11/2012 145.45p 147.24p 142.68p 143.25p 3747961
15/11/2012 145.86p 146.35p 143.12p 145.21p 3091236
14/11/2012 147.57p 148.39p 146.34p 146.67p 4372735
13/11/2012 153.03p 153.23p 147.16p 147.57p 4361906
12/11/2012 154.50p 155.89p 151.89p 153.69p 2234138
09/11/2012 152.63p 155.15p 148.88p 154.09p 4870623
08/11/2012 160.62p 160.62p 151.64p 152.14p 4715808
07/11/2012 161.43p 166.77p 158.66p 158.90p 5369035
06/11/2012 164.77p 170.97p 164.77p 167.38p 2845521
05/11/2012 169.67p 170.81p 166.25p 167.95p 2146874
02/11/2012 163.71p 170.81p 162.86p 169.91p 4012472
01/11/2012 155.40p 165.52p 155.40p 163.39p 3466565
31/10/2012 155.97p 158.82p 154.99p 155.32p 2117786
30/10/2012 152.79p 157.03p 152.79p 156.29p 1609764
29/10/2012 154.91p 155.61p 151.81p 152.95p 1310372
26/10/2012 153.93p 157.11p 151.96p 155.48p 2735910
25/10/2012 151.32p 154.66p 151.04p 154.42p 2394592
24/10/2012 153.12p 154.58p 150.75p 151.48p 2428538
23/10/2012 155.48p 156.05p 149.62p 152.63p 1538217
22/10/2012 154.42p 157.02p 153.45p 155.15p 1135490
19/10/2012 154.83p 155.89p 150.82p 154.42p 1786361
18/10/2012 154.66p 156.54p 153.93p 155.07p 2216836
17/10/2012 152.79p 155.32p 151.00p 154.75p 2299850
16/10/2012 151.16p 153.60p 150.10p 152.06p 2106720
15/10/2012 154.91p 155.72p 150.18p 150.51p 3714983
12/10/2012 152.71p 155.89p 151.65p 155.48p 2489065
11/10/2012 152.54p 154.18p 150.34p 153.03p 3110220
10/10/2012 152.63p 154.34p 150.36p 152.63p 2380358
09/10/2012 156.46p 156.46p 150.75p 153.36p 3870450
08/10/2012 159.07p 160.05p 152.63p 155.56p 5701892
05/10/2012 164.12p 164.12p 159.39p 159.88p 4809070
04/10/2012 158.17p 165.24p 156.21p 163.55p 19056304
03/10/2012 169.58p 173.01p 155.64p 157.68p 29030622
02/10/2012 196.41p 200.65p 196.21p 198.94p 1296927
01/10/2012 195.02p 199.18p 194.86p 196.08p 1911393
28/09/2012 205.46p 205.46p 195.59p 195.67p 1771590
27/09/2012 203.26p 205.70p 201.38p 204.81p 1350433
26/09/2012 205.54p 207.74p 201.54p 201.71p 1216209
25/09/2012 204.32p 208.07p 203.84p 206.76p 2190018
24/09/2012 200.97p 203.75p 199.02p 203.66p 1718273
21/09/2012 202.93p 204.07p 198.12p 201.46p 7069063
20/09/2012 202.85p 203.66p 199.34p 201.54p 1485549
19/09/2012 200.65p 203.42p 199.18p 203.01p 1669199
18/09/2012 196.98p 203.26p 196.81p 199.83p 3055678
17/09/2012 210.84p 211.74p 206.76p 206.76p 1842033
14/09/2012 211.98p 214.51p 211.98p 212.39p 1840517
13/09/2012 211.00p 211.90p 206.75p 210.27p 1703404
12/09/2012 209.21p 211.57p 206.26p 211.17p 1590178
11/09/2012 208.31p 209.29p 206.00p 207.99p 1074967
10/09/2012 204.81p 210.19p 204.48p 208.88p 1705036
07/09/2012 200.08p 205.21p 200.08p 204.56p 1880975
06/09/2012 199.59p 200.08p 197.96p 199.75p 2542280
05/09/2012 198.53p 199.75p 196.82p 199.59p 2123839
04/09/2012 199.83p 200.65p 196.98p 198.53p 1245969
03/09/2012 199.34p 200.24p 197.64p 200.00p 1916607
31/08/2012 199.26p 200.73p 197.94p 199.75p 2330703
30/08/2012 199.42p 200.00p 198.45p 199.67p 3907434
29/08/2012 200.57p 200.89p 198.28p 199.75p 3736552
28/08/2012 203.09p 203.18p 199.12p 200.00p 2426370
24/08/2012 199.34p 199.34p 195.02p 198.53p 1634718
23/08/2012 201.46p 201.46p 194.94p 197.96p 2623576
22/08/2012 201.71p 201.71p 196.73p 200.00p 2204718
21/08/2012 200.97p 203.27p 200.10p 202.03p 2283856
20/08/2012 202.20p 203.83p 198.20p 200.08p 4128964
17/08/2012 200.00p 205.29p 197.47p 202.52p 4728314
16/08/2012 196.82p 202.03p 194.39p 199.83p 4671242
15/08/2012 215.81p 217.69p 190.86p 198.28p 9611600
14/08/2012 210.51p 214.83p 209.21p 211.17p 2883962
13/08/2012 213.77p 213.77p 207.33p 209.29p 2445351
10/08/2012 201.71p 209.86p 200.81p 209.13p 2671778
09/08/2012 199.75p 204.40p 198.85p 202.03p 1451690
08/08/2012 196.08p 199.75p 194.45p 199.75p 1463040
07/08/2012 198.61p 199.75p 194.45p 196.33p 1938297
06/08/2012 192.49p 199.83p 192.49p 198.20p 1756746
03/08/2012 192.33p 192.98p 190.46p 191.92p 1615853
02/08/2012 192.33p 196.24p 190.29p 192.58p 3221268
01/08/2012 182.55p 189.66p 181.49p 187.68p 2862875
31/07/2012 185.48p 186.30p 180.18p 182.14p 1518631
30/07/2012 181.16p 185.48p 179.45p 183.85p 2568996
27/07/2012 178.55p 180.26p 174.19p 179.78p 2479274
26/07/2012 174.80p 175.94p 171.21p 174.56p 2634494
25/07/2012 168.61p 177.17p 167.18p 173.58p 5294245
24/07/2012 167.38p 168.28p 166.08p 167.46p 1207939
23/07/2012 169.18p 169.18p 163.31p 166.49p 1635312
20/07/2012 170.16p 171.21p 167.95p 169.34p 1993631
19/07/2012 169.58p 171.46p 166.25p 170.16p 3907207
18/07/2012 164.53p 168.61p 163.80p 168.28p 2089383
17/07/2012 162.90p 169.01p 162.33p 163.80p 2917821
16/07/2012 154.01p 164.12p 153.36p 163.06p 3046452
13/07/2012 152.22p 156.67p 150.59p 154.66p 1937637
12/07/2012 154.91p 166.85p 151.65p 152.79p 2623909
11/07/2012 155.15p 158.25p 151.73p 154.91p 4235464
10/07/2012 173.33p 175.94p 165.18p 166.65p 5225450
09/07/2012 176.51p 176.51p 171.46p 172.44p 2755808
06/07/2012 174.64p 176.11p 173.49p 175.29p 2252214
05/07/2012 179.78p 180.02p 172.44p 174.15p 2944237
04/07/2012 181.73p 182.79p 177.82p 179.53p 2305296
03/07/2012 190.78p 190.78p 181.90p 181.90p 2170208
02/07/2012 183.36p 191.11p 181.73p 190.37p 3010884
29/06/2012 181.98p 184.02p 179.69p 182.87p 2138996
28/06/2012 176.19p 178.06p 174.97p 178.06p 1644057
27/06/2012 175.13p 175.78p 173.57p 175.29p 1276392
26/06/2012 174.48p 176.92p 173.01p 174.15p 1805400
25/06/2012 176.68p 177.57p 173.17p 173.66p 852116
22/06/2012 174.80p 177.49p 173.99p 176.76p 2105962
21/06/2012 177.25p 177.25p 174.56p 176.03p 2202063
20/06/2012 174.64p 177.82p 173.42p 177.66p 2825460
19/06/2012 170.73p 175.45p 170.24p 174.72p 2395578
18/06/2012 172.76p 172.76p 167.63p 170.40p 2327860
15/06/2012 164.86p 170.97p 164.86p 170.48p 4136664
14/06/2012 161.92p 166.40p 160.29p 164.37p 2126281
13/06/2012 167.06p 168.77p 161.68p 161.68p 2290847
12/06/2012 170.48p 171.50p 164.53p 166.89p 2121496
11/06/2012 175.21p 175.70p 170.64p 171.21p 1438356
08/06/2012 172.27p 174.34p 171.70p 173.17p 1483401
07/06/2012 174.15p 175.94p 171.05p 173.50p 1975695
06/06/2012 174.39p 174.39p 169.23p 173.17p 2809852
01/06/2012 172.03p 172.03p 167.87p 168.77p 5052112
31/05/2012 175.78p 177.49p 169.99p 171.38p 2230912
30/05/2012 175.45p 175.45p 172.44p 173.99p 1903719
29/05/2012 180.67p 182.54p 173.82p 175.62p 2636919
28/05/2012 180.35p 181.68p 178.64p 180.26p 1523018
25/05/2012 183.12p 183.12p 177.49p 178.39p 2327407
24/05/2012 180.59p 182.38p 176.03p 181.73p 3967323
23/05/2012 166.49p 184.39p 166.49p 179.45p 6592275
22/05/2012 165.92p 168.04p 161.51p 167.06p 2174912
21/05/2012 163.39p 166.40p 161.27p 165.10p 2889904
18/05/2012 157.44p 164.37p 155.40p 163.71p 2045852
17/05/2012 161.92p 162.33p 157.42p 158.50p 1758633
16/05/2012 160.13p 162.98p 157.93p 161.11p 2419107
15/05/2012 167.63p 168.04p 160.70p 161.68p 2571583
14/05/2012 170.48p 170.94p 166.73p 167.55p 2062235
11/05/2012 167.87p 171.79p 166.24p 171.30p 2856693
10/05/2012 162.00p 169.58p 161.16p 168.52p 3751658
09/05/2012 159.88p 161.71p 157.27p 160.45p 3279685
08/05/2012 158.74p 162.57p 158.17p 159.31p 2677699
04/05/2012 162.33p 162.33p 157.60p 158.58p 1963748
03/05/2012 161.02p 164.04p 159.88p 162.57p 2248832
02/05/2012 162.57p 163.98p 156.54p 160.45p 3012162
01/05/2012 159.96p 164.04p 159.07p 163.47p 1180750
30/04/2012 164.28p 165.59p 156.78p 158.82p 2540848
27/04/2012 157.11p 164.04p 155.40p 163.80p 1934522
26/04/2012 159.56p 161.03p 155.81p 158.09p 1796992
25/04/2012 159.72p 161.51p 157.88p 159.80p 1197214
24/04/2012 156.70p 159.64p 156.29p 159.47p 3240084
23/04/2012 159.31p 159.79p 154.50p 154.91p 3507517
20/04/2012 159.56p 162.49p 159.56p 160.53p 2151414
19/04/2012 165.92p 165.92p 159.37p 159.64p 2947334

*Close Price adjusted for both dividends and splits