FirstGroup (FGP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
18/04/2012 166.65p 168.61p 164.61p 164.69p 4012686
17/04/2012 160.37p 167.32p 159.64p 166.08p 3069345
16/04/2012 163.63p 164.77p 159.31p 161.02p 2969184
13/04/2012 167.30p 168.44p 163.39p 163.88p 2825884
12/04/2012 161.59p 169.26p 161.35p 167.95p 4103732
11/04/2012 162.17p 164.61p 160.94p 162.65p 4209023
10/04/2012 170.07p 171.05p 161.84p 161.84p 5319383
05/04/2012 177.25p 179.13p 171.70p 174.39p 3710868
04/04/2012 183.77p 184.95p 175.78p 176.84p 3561573
03/04/2012 183.44p 186.38p 183.04p 184.75p 4785361
02/04/2012 190.70p 194.37p 180.59p 183.44p 8420207
30/03/2012 200.65p 203.01p 192.87p 193.80p 5786954
29/03/2012 199.75p 205.21p 191.76p 201.71p 15940373
28/03/2012 237.58p 240.11p 235.71p 235.71p 1604196
27/03/2012 243.04p 245.08p 235.95p 237.83p 2195558
26/03/2012 238.89p 242.23p 236.88p 241.90p 1823662
23/03/2012 235.62p 237.58p 234.56p 237.50p 1286666
22/03/2012 238.80p 239.62p 233.50p 234.81p 1824900
21/03/2012 239.54p 241.17p 237.26p 239.70p 2068446
20/03/2012 241.82p 242.22p 238.07p 239.78p 1166506
19/03/2012 238.72p 244.27p 237.74p 242.15p 1842652
16/03/2012 237.42p 240.68p 236.52p 238.80p 4412954
15/03/2012 236.52p 237.26p 233.83p 236.52p 2009750
14/03/2012 236.77p 239.95p 235.54p 236.68p 1763745
13/03/2012 233.67p 236.60p 231.88p 235.54p 1790183
12/03/2012 230.81p 233.91p 230.81p 232.77p 1408204
09/03/2012 232.12p 234.08p 230.81p 231.47p 1971918
08/03/2012 234.73p 235.79p 229.46p 232.20p 2053564
07/03/2012 230.49p 234.56p 228.91p 233.91p 2162744
06/03/2012 235.71p 235.71p 229.63p 230.32p 1799993
05/03/2012 236.93p 238.18p 232.61p 235.71p 1532251
02/03/2012 240.92p 244.10p 237.15p 237.34p 1383653
01/03/2012 238.97p 242.07p 237.90p 240.60p 1221506
29/02/2012 238.40p 241.17p 233.88p 239.78p 2250039
28/02/2012 237.83p 239.10p 236.44p 237.83p 1283858
27/02/2012 240.43p 242.26p 236.11p 237.42p 2392920
24/02/2012 241.33p 244.04p 240.43p 240.68p 1826123
23/02/2012 246.79p 246.79p 239.05p 240.92p 3594034
22/02/2012 247.36p 248.26p 243.37p 247.20p 2904990
21/02/2012 247.04p 247.04p 244.76p 246.39p 2035204
20/02/2012 247.28p 248.67p 245.82p 246.47p 1593023
17/02/2012 245.90p 248.51p 245.08p 247.77p 1112508
16/02/2012 242.47p 245.82p 242.23p 245.00p 1499095
15/02/2012 248.67p 249.10p 241.98p 244.59p 2373712
14/02/2012 248.67p 250.06p 246.14p 246.96p 1668808
13/02/2012 249.48p 249.97p 247.45p 248.59p 1207380
10/02/2012 248.59p 249.81p 247.04p 247.77p 2003790
09/02/2012 249.57p 250.95p 248.02p 248.75p 1317528
08/02/2012 250.87p 252.01p 249.08p 249.89p 1942964
07/02/2012 250.46p 251.85p 247.80p 251.36p 2567711
06/02/2012 251.69p 254.87p 248.91p 249.57p 2142554
03/02/2012 249.73p 254.49p 248.91p 252.83p 2950070
02/02/2012 251.52p 252.18p 246.06p 249.48p 2979018
01/02/2012 253.15p 259.43p 252.83p 258.05p 3706541
31/01/2012 251.77p 256.13p 249.97p 252.75p 2643490
30/01/2012 251.28p 252.99p 249.48p 250.95p 1793555
27/01/2012 249.73p 254.95p 249.73p 252.75p 3136348
26/01/2012 248.10p 252.18p 246.47p 250.14p 2538508
25/01/2012 254.62p 256.25p 246.14p 248.42p 2878263
24/01/2012 248.67p 256.01p 248.25p 253.40p 2938190
23/01/2012 248.34p 250.71p 246.01p 250.14p 1753241
20/01/2012 250.06p 251.28p 247.04p 247.53p 2575293
19/01/2012 251.77p 251.85p 248.10p 249.73p 1928584
18/01/2012 252.42p 252.42p 249.00p 251.12p 1480845
17/01/2012 259.19p 259.19p 251.44p 251.60p 1726145
16/01/2012 259.35p 259.76p 255.84p 257.56p 1277376
13/01/2012 263.43p 265.22p 255.27p 259.19p 1851628
12/01/2012 264.32p 265.67p 257.80p 260.90p 3079342
11/01/2012 268.16p 270.11p 264.65p 266.20p 1637438
10/01/2012 274.19p 275.98p 267.34p 268.64p 1681386
09/01/2012 277.45p 278.59p 267.99p 271.66p 1351650
06/01/2012 273.62p 279.83p 272.48p 276.80p 1412276
05/01/2012 279.65p 279.65p 270.85p 273.13p 1728838
04/01/2012 276.63p 280.14p 271.99p 278.75p 3073878
03/01/2012 278.27p 280.47p 275.33p 280.47p 1539235
30/12/2011 278.18p 278.18p 274.11p 275.57p 171274
29/12/2011 277.21p 277.98p 273.21p 276.39p 746214
28/12/2011 272.97p 277.12p 271.58p 276.31p 958489
23/12/2011 272.39p 273.13p 270.56p 272.48p 238690
22/12/2011 270.19p 271.29p 267.58p 270.19p 895136
21/12/2011 273.21p 273.21p 265.55p 268.48p 924119
20/12/2011 264.65p 268.24p 260.73p 267.34p 630942
19/12/2011 262.37p 264.89p 262.04p 264.00p 659427
16/12/2011 265.79p 266.12p 261.23p 263.83p 2039044
15/12/2011 259.35p 264.57p 258.30p 264.57p 1094382
14/12/2011 262.04p 263.34p 257.39p 258.45p 981691
13/12/2011 261.71p 265.63p 261.71p 263.26p 1485567
12/12/2011 259.84p 262.20p 257.88p 261.23p 1606842
09/12/2011 258.86p 261.63p 256.20p 260.25p 1144288
08/12/2011 264.73p 265.46p 258.62p 259.35p 903440
07/12/2011 267.34p 267.34p 258.62p 262.45p 1255740
06/12/2011 259.51p 263.51p 258.62p 262.29p 2627297
05/12/2011 264.00p 265.03p 257.55p 258.21p 1293440
02/12/2011 264.08p 266.05p 260.98p 262.45p 861891
01/12/2011 267.10p 267.10p 261.31p 262.04p 1872005
30/11/2011 253.24p 266.61p 252.09p 266.04p 2071220
29/11/2011 254.70p 258.03p 251.93p 256.17p 1027616
28/11/2011 255.93p 256.50p 253.89p 254.05p 1430578
25/11/2011 252.99p 252.99p 248.51p 252.66p 1548224
24/11/2011 259.11p 260.08p 252.58p 252.58p 946341
23/11/2011 258.53p 261.80p 256.58p 257.31p 1411081
22/11/2011 266.36p 266.36p 258.62p 259.59p 1962874
21/11/2011 270.44p 271.49p 263.51p 265.30p 1073802
18/11/2011 274.84p 274.84p 269.38p 271.58p 1078632
17/11/2011 277.53p 277.53p 268.64p 274.11p 1250058
16/11/2011 277.45p 280.87p 274.03p 274.76p 1461286
15/11/2011 273.86p 278.84p 273.86p 277.21p 1403446
14/11/2011 285.36p 285.36p 275.41p 276.72p 1022868
11/11/2011 276.72p 281.93p 273.45p 281.53p 1903694
10/11/2011 276.55p 282.75p 273.29p 274.68p 1652606
09/11/2011 271.50p 278.51p 269.87p 278.02p 3144546
08/11/2011 267.83p 271.91p 267.18p 267.26p 1257649
07/11/2011 269.54p 270.68p 266.44p 268.24p 1069539
04/11/2011 271.91p 271.99p 268.81p 270.28p 1352874
03/11/2011 264.73p 273.13p 264.73p 271.42p 1693860
02/11/2011 272.97p 274.84p 266.12p 267.99p 1745859
01/11/2011 272.39p 272.39p 262.53p 270.36p 1905873
31/10/2011 272.88p 275.57p 271.93p 272.31p 1175590
28/10/2011 276.06p 276.39p 270.03p 274.43p 1024589
27/10/2011 273.45p 277.04p 272.40p 274.51p 1140939
26/10/2011 271.66p 271.66p 262.61p 267.83p 1238705
25/10/2011 271.01p 273.29p 266.12p 270.60p 1130698
24/10/2011 269.22p 270.85p 267.18p 270.68p 938807
21/10/2011 264.98p 270.68p 264.98p 268.89p 927877
20/10/2011 264.89p 264.89p 259.68p 263.10p 951408
19/10/2011 263.18p 265.55p 260.00p 264.32p 1597382
18/10/2011 261.96p 263.67p 259.11p 259.51p 920008
17/10/2011 269.22p 269.70p 262.45p 265.87p 871140
14/10/2011 270.19p 271.09p 266.52p 266.69p 1114146
13/10/2011 274.92p 276.06p 267.34p 268.64p 1332076
12/10/2011 269.70p 276.72p 268.64p 275.90p 1232378
11/10/2011 269.38p 271.09p 267.75p 269.22p 1424549
10/10/2011 266.52p 269.54p 263.34p 269.46p 1241876
07/10/2011 254.95p 266.12p 252.83p 265.06p 2139984
06/10/2011 249.57p 257.07p 248.91p 254.30p 2520556
05/10/2011 250.54p 252.42p 247.36p 247.45p 1531948
04/10/2011 252.75p 254.38p 245.57p 246.06p 1888847
03/10/2011 256.66p 258.86p 254.05p 255.52p 1647329
30/09/2011 267.50p 267.50p 258.45p 261.55p 1708988
29/09/2011 266.61p 270.93p 263.98p 266.93p 2729291
28/09/2011 271.99p 272.56p 266.93p 266.93p 1235918
27/09/2011 266.04p 274.35p 264.32p 274.35p 1971155
26/09/2011 252.75p 261.14p 252.75p 261.14p 1874277
23/09/2011 260.90p 261.80p 252.99p 255.84p 2279600
22/09/2011 269.79p 275.09p 257.96p 259.19p 3149672
21/09/2011 274.43p 278.51p 273.45p 275.09p 1597598
20/09/2011 273.21p 277.12p 273.21p 274.92p 2314569
19/09/2011 275.25p 277.12p 272.39p 275.82p 1837710
16/09/2011 280.14p 280.14p 275.82p 278.02p 4757890
15/09/2011 279.49p 282.10p 277.12p 277.12p 2993823
14/09/2011 280.14p 280.87p 275.25p 276.63p 2651023
13/09/2011 281.36p 283.65p 278.92p 282.34p 1914320
12/09/2011 281.36p 283.65p 277.86p 282.26p 923556
09/09/2011 291.47p 293.19p 284.22p 284.62p 687538
08/09/2011 292.29p 294.90p 289.03p 292.29p 1582983
07/09/2011 291.80p 293.43p 287.07p 289.76p 862811
06/09/2011 284.30p 288.13p 282.83p 286.09p 2469684
05/09/2011 288.70p 289.27p 284.79p 284.79p 903993
02/09/2011 299.95p 301.58p 293.51p 294.82p 1260414
01/09/2011 299.87p 302.48p 295.14p 301.83p 1690427
31/08/2011 290.17p 299.38p 290.17p 299.14p 3291099
30/08/2011 292.78p 296.36p 287.48p 288.62p 2185134
26/08/2011 286.91p 288.62p 282.59p 287.80p 1890458
25/08/2011 287.40p 290.25p 283.48p 287.72p 1642121
24/08/2011 284.62p 285.60p 279.24p 283.65p 3796502
23/08/2011 282.34p 283.19p 278.35p 283.16p 1509960
22/08/2011 273.29p 283.73p 272.31p 279.98p 1857772
19/08/2011 274.27p 279.08p 265.79p 275.25p 2509477
18/08/2011 283.32p 285.77p 271.91p 275.00p 2018863
17/08/2011 281.61p 287.23p 278.92p 285.68p 1320035
16/08/2011 283.40p 285.11p 280.55p 283.56p 1290223
15/08/2011 280.63p 289.60p 279.81p 287.15p 1788108
12/08/2011 271.91p 282.83p 266.61p 280.06p 2248160
11/08/2011 268.56p 270.85p 261.71p 270.85p 2955154
10/08/2011 270.76p 270.76p 258.94p 261.55p 2471757
09/08/2011 263.43p 269.30p 251.20p 265.55p 4478231
08/08/2011 271.33p 279.33p 260.90p 262.94p 2991457
05/08/2011 272.80p 278.02p 268.40p 270.36p 3368353
04/08/2011 290.90p 291.23p 276.31p 278.10p 1717970
03/08/2011 289.11p 291.96p 285.77p 287.56p 2564534
02/08/2011 293.67p 296.12p 292.45p 292.61p 2470160
01/08/2011 300.20p 301.09p 294.16p 295.06p 2283588
29/07/2011 292.04p 298.81p 290.66p 297.18p 3630087
28/07/2011 286.50p 293.92p 285.11p 293.43p 2568818
27/07/2011 293.59p 294.00p 286.58p 288.21p 2392695
26/07/2011 298.24p 298.24p 293.10p 294.41p 1876581
25/07/2011 294.33p 298.73p 293.92p 295.31p 1848507
22/07/2011 293.92p 306.23p 293.92p 297.02p 3909974
21/07/2011 286.66p 292.78p 284.54p 290.01p 2440735
20/07/2011 285.36p 289.68p 283.08p 286.26p 4538644
19/07/2011 281.04p 287.56p 280.63p 282.99p 2705610
18/07/2011 283.73p 285.77p 279.00p 279.57p 3096694
15/07/2011 273.13p 301.91p 268.89p 285.85p 8178799
14/07/2011 271.58p 291.07p 268.64p 268.89p 3301694
13/07/2011 275.57p 289.43p 273.13p 275.49p 3136213
12/07/2011 284.30p 290.13p 279.49p 287.80p 3932656
11/07/2011 291.47p 292.29p 279.41p 286.34p 2277134
08/07/2011 291.64p 295.14p 290.34p 292.13p 2232912
07/07/2011 291.31p 293.84p 289.35p 290.01p 2505496
06/07/2011 288.54p 293.10p 286.74p 290.49p 3627816

*Close Price adjusted for both dividends and splits