FirstGroup (FGP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
30/11/2009 326.94p 326.94p 318.83p 319.03p 1947283
27/11/2009 323.03p 327.02p 317.73p 325.72p 2543214
26/11/2009 332.24p 332.40p 324.90p 325.31p 2589638
25/11/2009 332.97p 334.11p 329.79p 331.59p 1995739
24/11/2009 335.50p 338.35p 330.77p 332.24p 1448494
23/11/2009 336.97p 336.97p 331.34p 336.32p 963740
20/11/2009 334.28p 337.62p 328.08p 332.16p 1807934
19/11/2009 335.09p 338.27p 331.83p 334.28p 1191508
18/11/2009 333.46p 338.84p 331.91p 335.09p 887846
17/11/2009 332.32p 339.25p 330.85p 333.30p 1508497
16/11/2009 339.98p 341.45p 329.87p 334.52p 1478122
13/11/2009 330.04p 339.25p 326.73p 335.42p 1961281
12/11/2009 316.01p 332.73p 315.36p 331.91p 3620667
11/11/2009 319.85p 321.72p 313.49p 315.52p 2725100
10/11/2009 323.19p 327.59p 311.77p 316.10p 2415080
09/11/2009 321.80p 326.86p 317.07p 324.09p 1386313
06/11/2009 321.56p 325.47p 313.00p 319.93p 2114465
05/11/2009 319.68p 328.08p 313.65p 318.13p 2090540
04/11/2009 310.23p 321.56p 303.30p 321.15p 4219744
03/11/2009 306.56p 310.63p 300.03p 305.90p 1789919
02/11/2009 306.56p 310.63p 304.19p 307.37p 1624798
30/10/2009 304.68p 310.14p 302.56p 306.72p 2840276
29/10/2009 302.40p 310.14p 298.57p 303.54p 2762516
28/10/2009 319.85p 319.85p 302.48p 304.11p 2408352
27/10/2009 319.93p 323.03p 317.32p 318.79p 1396878
26/10/2009 327.27p 332.08p 318.79p 320.09p 2288740
23/10/2009 335.17p 335.99p 328.24p 328.24p 1112110
22/10/2009 331.75p 334.85p 327.67p 331.26p 1750678
21/10/2009 332.89p 334.68p 327.43p 332.89p 2604934
20/10/2009 333.87p 335.01p 327.84p 330.20p 1385777
19/10/2009 330.36p 335.66p 330.36p 333.87p 1744110
16/10/2009 333.79p 337.13p 329.14p 330.93p 3467532
15/10/2009 339.98p 345.61p 335.99p 338.52p 2027831
14/10/2009 339.98p 341.70p 337.70p 340.47p 2584437
13/10/2009 340.88p 345.77p 336.15p 337.38p 2453782
12/10/2009 347.97p 348.06p 340.88p 343.16p 1913729
09/10/2009 341.37p 346.59p 338.76p 345.94p 3087816
08/10/2009 338.68p 340.96p 334.93p 339.98p 2221000
07/10/2009 333.05p 335.83p 331.75p 333.14p 1839216
06/10/2009 332.65p 334.85p 326.61p 331.91p 1933974
05/10/2009 333.38p 335.26p 329.79p 332.97p 1554991
02/10/2009 338.68p 340.72p 322.37p 330.93p 1958304
01/10/2009 335.01p 347.57p 335.01p 340.96p 2935165
30/09/2009 344.79p 353.03p 332.56p 337.29p 5033745
29/09/2009 360.53p 360.53p 345.37p 346.26p 3571216
28/09/2009 360.69p 361.02p 352.38p 357.11p 3136939
25/09/2009 351.97p 361.92p 349.60p 357.84p 2339606
24/09/2009 355.15p 357.11p 349.03p 350.83p 1512569
23/09/2009 356.78p 359.71p 351.89p 356.45p 1183620
22/09/2009 357.11p 358.33p 352.87p 355.39p 1145009
21/09/2009 358.74p 359.14p 350.99p 353.52p 1260551

*Close Price adjusted for both dividends and splits