FirstGroup (FGP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
09/09/2010 292.94p 295.79p 287.15p 295.06p 1259366
08/09/2010 291.47p 292.70p 289.24p 289.84p 1301826
07/09/2010 295.71p 296.04p 291.96p 293.92p 882682
06/09/2010 295.47p 297.83p 291.47p 296.94p 1802694
03/09/2010 296.69p 297.26p 290.33p 292.70p 2724310
02/09/2010 291.72p 297.83p 291.72p 297.10p 2467602
01/09/2010 285.28p 293.43p 282.83p 293.19p 2433888
31/08/2010 278.67p 283.70p 277.69p 283.65p 2884353
27/08/2010 279.57p 285.52p 279.57p 283.89p 1698125
26/08/2010 281.77p 283.16p 276.72p 279.49p 1303066
25/08/2010 281.44p 285.93p 276.31p 280.06p 2233618
24/08/2010 285.77p 286.66p 279.24p 282.67p 1708212
23/08/2010 286.17p 290.58p 283.56p 288.05p 1789007
20/08/2010 285.36p 288.29p 281.69p 284.46p 1524700
19/08/2010 288.54p 296.62p 284.14p 285.03p 2136142
18/08/2010 286.91p 289.43p 285.60p 286.66p 1669789
17/08/2010 284.62p 287.57p 284.62p 286.91p 1023435
16/08/2010 285.28p 286.83p 283.24p 285.77p 1589713
13/08/2010 290.58p 290.98p 279.24p 284.62p 1402228
12/08/2010 289.92p 294.54p 283.56p 285.28p 1797392
11/08/2010 299.14p 299.14p 289.03p 289.60p 2258026
10/08/2010 304.03p 304.27p 298.97p 299.87p 929868
09/08/2010 307.37p 307.37p 302.40p 304.36p 859882
06/08/2010 310.23p 311.86p 301.50p 302.64p 1135064
05/08/2010 309.17p 311.94p 306.88p 308.19p 1209893
04/08/2010 308.19p 311.12p 303.62p 309.57p 1029911
03/08/2010 306.31p 309.98p 304.27p 309.41p 1484403
02/08/2010 301.58p 308.84p 301.58p 306.07p 1498026
30/07/2010 306.80p 306.80p 295.14p 299.95p 1663951
29/07/2010 305.01p 309.08p 303.62p 306.47p 2523005
28/07/2010 309.98p 309.98p 303.46p 305.01p 2100706
27/07/2010 312.92p 312.92p 308.59p 309.49p 2205290
26/07/2010 312.59p 312.59p 308.19p 310.39p 2225366
23/07/2010 313.32p 314.38p 307.78p 309.41p 2373765
22/07/2010 303.13p 313.24p 302.89p 312.59p 3292595
21/07/2010 306.39p 306.39p 297.18p 303.30p 4333190
20/07/2010 302.72p 302.88p 300.44p 302.64p 1724032
19/07/2010 298.40p 303.62p 297.42p 299.95p 2767462
16/07/2010 309.25p 309.49p 302.89p 303.05p 1841902
15/07/2010 310.63p 319.60p 305.41p 307.29p 2424550
14/07/2010 315.69p 318.70p 310.23p 312.67p 1870442
13/07/2010 318.95p 327.35p 313.89p 325.55p 4878292
12/07/2010 316.42p 320.42p 313.51p 319.28p 2366067
09/07/2010 314.63p 315.61p 302.46p 314.22p 2860296
08/07/2010 307.21p 311.37p 298.33p 311.37p 5891814
07/07/2010 296.53p 305.50p 296.53p 305.50p 2303046
06/07/2010 296.94p 300.52p 296.45p 298.89p 2112795
05/07/2010 294.65p 297.75p 293.76p 296.20p 1208309
02/07/2010 295.39p 296.69p 291.31p 295.14p 1612545
01/07/2010 293.02p 295.96p 290.49p 291.88p 3418297
30/06/2010 305.74p 306.07p 295.96p 298.08p 4064853
29/06/2010 312.59p 316.83p 303.30p 305.50p 3667886
28/06/2010 316.58p 319.19p 312.83p 317.81p 1998661
25/06/2010 317.40p 320.82p 314.06p 316.01p 1533148
24/06/2010 322.94p 324.90p 315.44p 316.99p 2815537
23/06/2010 317.56p 323.76p 317.24p 321.97p 1832098
22/06/2010 321.23p 323.60p 316.01p 318.22p 2720158
21/06/2010 328.08p 329.14p 324.16p 325.23p 1993799
18/06/2010 321.88p 327.18p 321.15p 325.39p 3812524
17/06/2010 323.43p 324.49p 320.17p 322.70p 3538687
16/06/2010 321.48p 324.54p 320.66p 322.37p 1565293
15/06/2010 313.40p 322.62p 313.40p 320.42p 2361251
14/06/2010 321.23p 321.23p 315.85p 317.97p 2775135
11/06/2010 314.87p 320.42p 314.87p 316.75p 2628223
10/06/2010 304.84p 315.69p 302.40p 313.89p 2586640
09/06/2010 306.47p 308.76p 302.40p 308.76p 2188280
08/06/2010 311.53p 313.81p 303.62p 305.33p 2140895
07/06/2010 310.71p 313.57p 307.45p 310.63p 1241612
04/06/2010 318.54p 322.62p 312.43p 313.00p 2283889
03/06/2010 317.97p 319.68p 315.52p 319.03p 2449746
02/06/2010 309.41p 313.16p 307.29p 312.59p 1717213
01/06/2010 306.64p 312.83p 300.85p 311.53p 2640503
28/05/2010 311.04p 311.53p 306.80p 307.21p 4524706
27/05/2010 297.91p 308.68p 297.51p 308.11p 2520242
26/05/2010 294.08p 299.95p 292.21p 296.28p 3376123
25/05/2010 293.59p 293.92p 288.86p 290.33p 2664332
24/05/2010 302.64p 304.68p 298.32p 301.09p 1713710
21/05/2010 296.28p 302.85p 295.51p 301.66p 4160148
20/05/2010 305.17p 307.70p 292.94p 296.28p 4154644
19/05/2010 308.59p 311.04p 302.24p 302.24p 3407953
18/05/2010 313.73p 316.67p 308.68p 314.55p 3939113
17/05/2010 315.44p 319.68p 309.41p 309.82p 2276301
14/05/2010 318.05p 323.92p 314.71p 315.61p 4343437
13/05/2010 313.81p 320.99p 313.57p 320.50p 4059054
12/05/2010 304.93p 318.79p 297.59p 313.08p 5717112
11/05/2010 299.22p 304.93p 298.81p 303.30p 3141887
10/05/2010 298.89p 306.72p 298.89p 301.75p 4023862
07/05/2010 295.06p 296.94p 287.89p 291.15p 4671470
06/05/2010 298.48p 305.74p 298.40p 299.71p 3055921
05/05/2010 303.38p 305.50p 298.73p 302.32p 2304684
04/05/2010 312.10p 316.83p 302.89p 304.11p 3563438
30/04/2010 312.75p 315.77p 309.01p 311.20p 3323824
29/04/2010 310.55p 315.77p 301.75p 313.65p 4160456
28/04/2010 317.64p 319.76p 307.13p 310.88p 5863312
27/04/2010 323.19p 324.98p 319.19p 319.19p 3515042
26/04/2010 325.80p 326.65p 321.64p 324.41p 3418357
23/04/2010 316.58p 325.80p 315.52p 322.78p 2488408
22/04/2010 314.46p 319.28p 312.35p 314.87p 2362827
21/04/2010 308.84p 316.42p 308.84p 314.38p 3607359
20/04/2010 309.82p 309.98p 304.84p 309.82p 1938609
19/04/2010 301.01p 309.41p 301.01p 309.00p 2581789
16/04/2010 305.99p 309.33p 301.83p 302.15p 3833055
15/04/2010 304.19p 306.96p 303.46p 306.15p 1436293
14/04/2010 301.34p 305.74p 297.49p 304.03p 2190745
13/04/2010 296.04p 304.36p 295.01p 300.69p 2458942
12/04/2010 299.71p 300.20p 296.69p 297.83p 1769670
09/04/2010 296.94p 301.34p 295.71p 298.89p 3607483
08/04/2010 294.33p 297.51p 291.88p 295.71p 4143518
07/04/2010 290.66p 299.87p 287.64p 295.55p 5478498
06/04/2010 293.19p 295.14p 288.78p 290.74p 4745750
01/04/2010 288.21p 294.41p 284.38p 291.80p 5544686
31/03/2010 293.43p 294.90p 281.53p 292.70p 11001904
30/03/2010 310.55p 310.55p 305.25p 305.41p 2765416
29/03/2010 309.82p 314.46p 308.15p 309.82p 1686101
26/03/2010 309.00p 309.65p 307.29p 308.19p 2879824
25/03/2010 305.01p 311.37p 304.93p 308.51p 1644113
24/03/2010 306.72p 312.26p 303.97p 305.50p 3889629
23/03/2010 306.07p 311.61p 304.93p 306.47p 2382366
22/03/2010 309.90p 310.39p 305.09p 306.56p 12240382
19/03/2010 312.10p 313.00p 307.21p 309.98p 10650767
18/03/2010 309.57p 313.08p 306.72p 310.55p 10465657
17/03/2010 303.30p 329.30p 301.83p 309.41p 10037048
16/03/2010 301.18p 301.66p 298.16p 300.52p 1505003
15/03/2010 304.84p 305.66p 299.30p 299.63p 844129
12/03/2010 303.87p 306.15p 301.91p 304.44p 1791504
11/03/2010 298.08p 302.97p 298.08p 301.34p 1410791
10/03/2010 295.22p 302.24p 292.69p 301.01p 1618854
09/03/2010 296.04p 297.39p 288.21p 293.76p 1968389
08/03/2010 300.85p 300.85p 295.14p 295.31p 1902368
05/03/2010 301.42p 303.21p 298.73p 300.85p 2195580
04/03/2010 299.14p 301.58p 298.00p 299.87p 1577892
03/03/2010 295.55p 301.66p 293.92p 301.34p 2498390
02/03/2010 291.23p 298.81p 291.23p 297.26p 3041928
01/03/2010 291.88p 293.92p 286.26p 290.66p 1733613
26/02/2010 286.26p 290.01p 285.60p 289.92p 3505854
25/02/2010 290.49p 292.82p 281.85p 284.22p 3098634
24/02/2010 295.31p 295.88p 290.98p 292.61p 1491241
23/02/2010 296.04p 299.71p 293.51p 294.25p 2666620
22/02/2010 294.33p 295.39p 292.04p 294.08p 1745925
19/02/2010 291.23p 296.36p 288.70p 292.70p 2120616
18/02/2010 291.96p 295.39p 289.92p 293.43p 2839058
17/02/2010 289.43p 294.33p 288.78p 291.15p 3644680
16/02/2010 283.32p 285.36p 281.28p 285.03p 2057283
15/02/2010 275.90p 284.71p 274.27p 281.12p 2522415
12/02/2010 283.56p 283.56p 270.03p 273.94p 3060632
11/02/2010 285.36p 287.32p 279.65p 281.69p 1573278
10/02/2010 286.91p 288.86p 283.81p 284.87p 1458706
09/02/2010 285.36p 287.26p 280.63p 283.32p 1779098
08/02/2010 286.34p 288.13p 282.83p 284.62p 1493270
05/02/2010 293.67p 293.67p 281.44p 285.52p 2528668
04/02/2010 300.60p 303.55p 292.45p 294.41p 1530121
03/02/2010 309.65p 312.10p 299.79p 301.09p 3051439
02/02/2010 307.21p 313.16p 304.19p 310.88p 2627758
01/02/2010 300.93p 306.23p 300.12p 305.82p 3052539
29/01/2010 304.27p 305.41p 299.71p 301.09p 4340411
28/01/2010 305.74p 312.79p 301.66p 301.66p 9364324
27/01/2010 304.68p 306.23p 301.42p 301.83p 2192968
26/01/2010 301.09p 308.19p 299.54p 305.17p 1438497
25/01/2010 299.54p 305.33p 298.27p 302.72p 1763015
22/01/2010 309.90p 309.90p 299.79p 300.85p 3509188
21/01/2010 314.06p 317.79p 310.06p 310.39p 2824910
20/01/2010 313.89p 315.93p 307.13p 313.57p 2867450
19/01/2010 320.25p 320.66p 314.38p 316.58p 1027812
18/01/2010 316.99p 325.96p 313.73p 322.54p 1666406
15/01/2010 324.00p 328.98p 313.97p 316.99p 5710612
14/01/2010 341.86p 342.19p 320.34p 324.90p 7795255
13/01/2010 336.07p 343.82p 335.91p 338.43p 1183996
12/01/2010 343.33p 344.79p 337.78p 338.19p 1279606
11/01/2010 338.43p 345.45p 337.96p 344.39p 2337378
08/01/2010 333.46p 337.82p 330.77p 334.77p 1441551
07/01/2010 335.66p 336.07p 332.24p 333.71p 1635164
06/01/2010 338.84p 343.08p 335.17p 335.17p 2234379
05/01/2010 347.16p 348.63p 341.93p 345.77p 2479496
04/01/2010 345.94p 349.28p 342.43p 344.55p 1254652
31/12/2009 339.74p 347.32p 338.43p 347.32p 226157
30/12/2009 347.16p 347.16p 338.84p 339.74p 834856
29/12/2009 340.23p 342.35p 337.21p 341.61p 489372
24/12/2009 331.50p 338.27p 331.50p 338.27p 63062
23/12/2009 336.07p 340.23p 330.04p 334.28p 1057150
22/12/2009 332.56p 338.35p 332.56p 335.83p 2127753
21/12/2009 331.42p 334.68p 328.33p 331.34p 1217440
18/12/2009 324.00p 332.65p 323.76p 328.16p 3292258
17/12/2009 329.30p 333.30p 323.27p 324.00p 1607158
16/12/2009 319.52p 330.36p 319.52p 330.20p 2797758
15/12/2009 320.34p 321.15p 316.50p 320.34p 1443054
14/12/2009 318.95p 322.45p 315.80p 320.50p 2318476
11/12/2009 325.63p 329.47p 316.26p 316.42p 2449151
10/12/2009 318.38p 326.21p 318.38p 323.27p 1660821
09/12/2009 320.50p 323.92p 315.85p 319.52p 1540190
08/12/2009 332.97p 332.97p 316.18p 322.05p 3236156
07/12/2009 335.34p 337.13p 331.02p 332.73p 1507524
04/12/2009 328.08p 336.64p 326.04p 334.68p 1583161
03/12/2009 335.01p 337.50p 329.30p 330.44p 1304148
02/12/2009 329.79p 334.68p 327.18p 330.44p 1854025
01/12/2009 323.11p 328.24p 318.46p 328.24p 1608396
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

*Close Price adjusted for both dividends and splits