livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

FirstGroup - (FGP) share price history


FirstGroup share priceFGP share price tradesFGP Fundamentals watchlistADD to watchlist
FirstGroup - (FGP) share price history
Date Open High Low Close Volume
23/01/2020 126.20 126.70 124.51 125.40 1,108,300
22/01/2020 126.20 127.40 125.10 126.30 1,556,962
21/01/2020 124.00 128.10 124.00 126.90 919,316
20/01/2020 126.50 128.30 125.50 127.00 1,996,852
17/01/2020 125.50 126.70 124.60 126.60 1,064,529
16/01/2020 127.90 127.90 124.00 125.00 1,466,103
15/01/2020 127.60 128.20 123.80 125.10 1,605,540
14/01/2020 124.90 129.00 122.10 126.40 2,833,688
13/01/2020 123.50 123.50 121.50 123.10 948,893
10/01/2020 120.50 121.80 120.50 120.80 1,185,384
08/01/2020 124.70 124.70 117.50 118.90 1,477,411
07/01/2020 124.70 125.00 122.00 122.20 1,543,846
06/01/2020 127.90 127.90 122.40 123.00 1,726,506
03/01/2020 124.30 126.70 124.30 126.00 904,340
02/01/2020 126.40 127.60 124.88 127.40 948,020
31/12/2019 128.10 128.10 125.20 125.40 335,244
30/12/2019 128.14 131.30 128.14 128.50 593,365
27/12/2019 129.00 130.90 128.10 130.90 762,908
24/12/2019 126.20 129.30 126.20 129.10 399,524
23/12/2019 126.10 128.20 125.15 127.00 910,382
20/12/2019 122.10 126.50 121.51 125.60 3,381,127
19/12/2019 120.10 124.10 120.10 122.50 2,638,506
18/12/2019 118.60 121.20 117.37 121.10 6,602,357
17/12/2019 125.20 125.30 118.01 120.00 6,204,010
16/12/2019 120.00 126.30 117.30 125.40 5,275,461
13/12/2019 116.40 122.80 115.16 118.40 3,572,117
12/12/2019 112.90 116.10 112.85 114.00 2,007,515
11/12/2019 117.80 117.80 112.10 114.10 2,743,750
10/12/2019 117.80 117.80 114.60 115.10 1,640,332
09/12/2019 117.80 117.80 113.20 116.40 2,043,915

FirstGroup - (FGP) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices