Ferguson (FERG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ferguson

Date Open High Low Close* Volume
18/02/2014 3,360.53p 3,377.56p 3,329.48p 3,376.56p 683112
17/02/2014 3,320.47p 3,352.52p 3,320.47p 3,350.52p 873325
14/02/2014 3,302.44p 3,340.50p 3,286.41p 3,329.48p 1232503
13/02/2014 3,331.49p 3,346.51p 3,269.38p 3,286.41p 942342
12/02/2014 3,365.54p 3,386.58p 3,334.49p 3,343.51p 697713
11/02/2014 3,343.51p 3,353.52p 3,311.45p 3,349.52p 1362166
10/02/2014 3,355.53p 3,357.17p 3,327.48p 3,333.49p 426324
07/02/2014 3,321.47p 3,363.54p 3,299.43p 3,347.51p 695725
06/02/2014 3,251.35p 3,311.40p 3,228.32p 3,299.43p 759600
05/02/2014 3,253.36p 3,277.40p 3,227.31p 3,230.32p 626386
04/02/2014 3,248.35p 3,291.42p 3,228.32p 3,263.37p 546608
03/02/2014 3,286.41p 3,328.48p 3,256.36p 3,277.40p 655408
31/01/2014 3,313.46p 3,324.47p 3,236.33p 3,287.41p 676536
30/01/2014 3,337.50p 3,349.54p 3,281.40p 3,319.47p 527477
29/01/2014 3,354.52p 3,384.57p 3,284.41p 3,338.50p 918329
28/01/2014 3,325.48p 3,340.50p 3,305.44p 3,320.47p 729545
27/01/2014 3,339.50p 3,352.52p 3,296.43p 3,305.44p 725460
24/01/2014 3,424.64p 3,450.72p 3,330.48p 3,336.49p 562738
23/01/2014 3,480.73p 3,510.78p 3,405.61p 3,416.63p 727367
22/01/2014 3,499.76p 3,504.77p 3,465.71p 3,483.74p 804619
21/01/2014 3,501.77p 3,527.81p 3,491.75p 3,520.80p 494950
20/01/2014 3,480.73p 3,512.78p 3,472.72p 3,491.75p 278064
17/01/2014 3,506.77p 3,513.79p 3,472.72p 3,472.72p 920506
16/01/2014 3,529.81p 3,542.83p 3,487.74p 3,497.76p 689943
15/01/2014 3,493.75p 3,534.82p 3,470.72p 3,534.82p 1313358
14/01/2014 3,432.65p 3,487.74p 3,405.61p 3,481.73p 435652
13/01/2014 3,433.65p 3,479.73p 3,432.65p 3,471.72p 383719
10/01/2014 3,412.62p 3,450.75p 3,411.62p 3,434.66p 525918
09/01/2014 3,405.61p 3,448.68p 3,307.45p 3,407.61p 901384
08/01/2014 3,492.75p 3,498.76p 3,437.66p 3,445.67p 540423
07/01/2014 3,459.70p 3,502.77p 3,439.66p 3,495.76p 571844
06/01/2014 3,461.70p 3,485.74p 3,444.67p 3,447.68p 686047
03/01/2014 3,449.68p 3,479.73p 3,408.61p 3,467.71p 635397
02/01/2014 3,447.68p 3,495.76p 3,405.61p 3,458.70p 761431
31/12/2013 3,436.66p 3,449.68p 3,410.62p 3,430.65p 159953
30/12/2013 3,412.62p 3,437.66p 3,405.61p 3,425.64p 396882
27/12/2013 3,381.57p 3,420.63p 3,370.55p 3,418.63p 390720
24/12/2013 3,379.57p 3,411.62p 3,369.55p 3,371.55p 67110
23/12/2013 3,347.51p 3,382.57p 3,325.48p 3,382.57p 253364
20/12/2013 3,337.50p 3,362.54p 3,313.46p 3,348.51p 751495
19/12/2013 3,312.45p 3,335.49p 3,223.98p 3,330.48p 1448080
18/12/2013 3,230.32p 3,291.42p 3,220.30p 3,270.39p 1213959
17/12/2013 3,223.31p 3,227.31p 3,200.27p 3,221.30p 892066
16/12/2013 3,126.15p 3,212.29p 3,122.14p 3,211.29p 798747
13/12/2013 3,125.15p 3,181.24p 3,107.12p 3,131.16p 478767
12/12/2013 3,190.25p 3,192.26p 3,113.13p 3,133.16p 626188
11/12/2013 3,191.26p 3,229.32p 3,170.22p 3,190.25p 909015
10/12/2013 3,168.22p 3,224.31p 3,152.19p 3,183.24p 1309280
09/12/2013 3,155.20p 3,172.22p 3,130.15p 3,163.21p 1648317
06/12/2013 3,152.19p 3,160.20p 3,105.11p 3,130.15p 982408
05/12/2013 3,154.19p 3,176.45p 3,124.45p 3,160.20p 1006536
04/12/2013 3,189.25p 3,192.26p 3,168.22p 3,169.22p 823614
03/12/2013 3,283.41p 3,298.43p 3,191.26p 3,191.26p 598946
02/12/2013 3,300.44p 3,412.52p 3,289.42p 3,296.43p 1309712
29/11/2013 3,400.72p 3,400.72p 3,298.67p 3,298.67p 646176
28/11/2013 3,345.69p 3,396.72p 3,322.68p 3,338.69p 809368
27/11/2013 3,350.69p 3,411.72p 3,320.68p 3,396.72p 988342
26/11/2013 3,248.64p 3,367.70p 3,247.64p 3,350.69p 1016470
25/11/2013 3,238.64p 3,273.65p 3,223.63p 3,245.64p 382524
22/11/2013 3,229.63p 3,253.64p 3,215.62p 3,223.63p 464644
21/11/2013 3,221.63p 3,245.64p 3,201.62p 3,226.63p 398320
20/11/2013 3,238.64p 3,243.64p 3,218.62p 3,230.63p 568917
19/11/2013 3,243.64p 3,266.65p 3,219.63p 3,251.64p 878283
18/11/2013 3,256.64p 3,266.65p 3,233.63p 3,260.65p 560933
15/11/2013 3,308.67p 3,318.68p 3,251.64p 3,265.65p 567745
14/11/2013 3,327.68p 3,352.69p 3,306.67p 3,306.67p 506744
13/11/2013 3,371.70p 3,374.70p 3,278.66p 3,278.66p 927297
12/11/2013 3,316.67p 3,347.69p 3,299.67p 3,344.69p 414665
11/11/2013 3,340.69p 3,345.69p 3,319.68p 3,326.68p 351468
08/11/2013 3,303.67p 3,333.68p 3,286.66p 3,329.68p 336126
07/11/2013 3,305.67p 3,360.70p 3,284.66p 3,316.67p 473028
06/11/2013 3,327.68p 3,329.68p 3,301.67p 3,306.67p 387113
05/11/2013 3,311.67p 3,313.67p 3,261.65p 3,304.67p 376241
04/11/2013 3,325.68p 3,332.38p 3,296.66p 3,310.67p 530869
01/11/2013 3,368.70p 3,376.70p 3,296.66p 3,310.67p 396674
31/10/2013 3,320.68p 3,362.70p 3,313.67p 3,362.70p 700949
30/10/2013 3,308.67p 3,328.68p 3,299.67p 3,324.68p 538530
29/10/2013 3,267.65p 3,311.67p 3,264.65p 3,310.67p 449842
28/10/2013 3,308.67p 3,310.67p 3,247.64p 3,264.65p 257432
25/10/2013 3,308.67p 3,337.69p 3,293.66p 3,302.67p 408116
24/10/2013 3,295.66p 3,318.68p 3,279.66p 3,316.67p 313782
23/10/2013 3,299.67p 3,301.67p 3,272.65p 3,287.66p 289411
22/10/2013 3,290.66p 3,317.68p 3,272.65p 3,297.67p 472064
21/10/2013 3,277.65p 3,305.67p 3,255.64p 3,305.67p 464116
18/10/2013 3,211.62p 3,264.65p 3,193.61p 3,261.65p 612678
17/10/2013 3,215.62p 3,249.64p 3,182.61p 3,193.61p 586305
16/10/2013 3,246.64p 3,266.65p 3,189.61p 3,241.64p 707946
15/10/2013 3,233.63p 3,272.65p 3,222.63p 3,254.64p 648244
14/10/2013 3,164.60p 3,226.63p 3,159.60p 3,212.62p 595172
11/10/2013 3,211.62p 3,211.62p 3,155.59p 3,170.60p 737510
10/10/2013 3,105.57p 3,202.62p 3,105.57p 3,202.62p 1050104
09/10/2013 3,096.56p 3,124.58p 3,060.55p 3,098.56p 1115637
08/10/2013 3,161.60p 3,177.60p 3,113.57p 3,124.58p 805192
07/10/2013 3,161.60p 3,165.60p 3,099.56p 3,154.59p 568972
04/10/2013 3,201.62p 3,213.62p 3,151.59p 3,165.60p 730385
03/10/2013 3,243.64p 3,248.64p 3,185.61p 3,197.61p 621261
02/10/2013 3,284.66p 3,287.66p 3,235.63p 3,251.64p 748071
01/10/2013 3,240.64p 3,308.67p 3,198.61p 3,297.67p 2375668
30/09/2013 3,187.61p 3,241.64p 3,187.61p 3,198.61p 1004414
27/09/2013 3,295.66p 3,323.68p 3,241.64p 3,242.64p 591808
26/09/2013 3,307.67p 3,311.67p 3,274.65p 3,297.67p 525665
25/09/2013 3,335.68p 3,343.74p 3,299.67p 3,307.67p 781496
24/09/2013 3,342.69p 3,374.70p 3,340.69p 3,344.69p 501630
23/09/2013 3,386.71p 3,391.71p 3,349.69p 3,354.69p 366736
20/09/2013 3,413.72p 3,434.73p 3,379.71p 3,379.71p 999985
19/09/2013 3,411.72p 3,450.74p 3,401.72p 3,423.73p 1289446
18/09/2013 3,341.69p 3,365.70p 3,322.68p 3,334.68p 467929
17/09/2013 3,368.70p 3,413.72p 3,341.69p 3,341.69p 698188
16/09/2013 3,405.72p 3,406.72p 3,356.69p 3,382.71p 697591
13/09/2013 3,372.70p 3,399.72p 3,372.70p 3,385.71p 436545
12/09/2013 3,394.71p 3,427.73p 3,360.70p 3,381.71p 692256
11/09/2013 3,446.74p 3,461.75p 3,369.70p 3,381.71p 1047527
10/09/2013 3,398.72p 3,430.73p 3,368.70p 3,379.71p 1123262
09/09/2013 3,404.72p 3,407.72p 3,367.70p 3,371.70p 565714
06/09/2013 3,384.71p 3,409.72p 3,345.69p 3,400.72p 821604
05/09/2013 3,303.67p 3,384.71p 3,303.67p 3,384.71p 617758
04/09/2013 3,325.68p 3,344.69p 3,279.66p 3,301.67p 590453
03/09/2013 3,358.70p 3,369.70p 3,303.67p 3,333.68p 461972
02/09/2013 3,279.66p 3,388.71p 3,261.65p 3,361.70p 441511
30/08/2013 3,278.66p 3,296.66p 3,227.63p 3,261.65p 935127
29/08/2013 3,351.69p 3,351.69p 3,223.63p 3,280.66p 689172
28/08/2013 3,209.62p 3,235.63p 3,197.61p 3,223.63p 518578
27/08/2013 3,343.69p 3,343.69p 3,220.63p 3,231.63p 1357625
23/08/2013 3,339.69p 3,391.71p 3,307.67p 3,355.69p 822151
22/08/2013 3,233.63p 3,341.69p 3,233.63p 3,331.68p 1224684
21/08/2013 3,128.58p 3,210.62p 3,116.57p 3,195.61p 811234
20/08/2013 3,098.56p 3,141.59p 3,024.53p 3,125.58p 1154462
19/08/2013 3,168.60p 3,186.61p 3,113.57p 3,118.57p 419533
16/08/2013 3,155.59p 3,182.61p 3,091.56p 3,158.59p 765973
15/08/2013 3,260.65p 3,273.65p 3,091.56p 3,147.59p 1159905
14/08/2013 3,242.64p 3,271.65p 3,242.64p 3,264.65p 373946
13/08/2013 3,223.63p 3,261.65p 3,214.62p 3,246.64p 553224
12/08/2013 3,250.64p 3,267.65p 3,206.62p 3,219.63p 317196
09/08/2013 3,257.65p 3,267.65p 3,224.63p 3,243.64p 340370
08/08/2013 3,265.65p 3,272.65p 3,234.63p 3,258.65p 500343
07/08/2013 3,306.67p 3,316.67p 3,236.63p 3,255.64p 625065
06/08/2013 3,246.64p 3,340.69p 3,238.64p 3,316.67p 1071221
05/08/2013 3,227.63p 3,248.64p 3,213.62p 3,238.64p 336866
02/08/2013 3,244.64p 3,247.64p 3,194.61p 3,213.62p 324357
01/08/2013 3,161.60p 3,240.64p 3,158.59p 3,238.64p 843446
31/07/2013 3,091.56p 3,160.60p 3,086.56p 3,147.59p 781239
30/07/2013 3,144.59p 3,199.62p 3,138.58p 3,154.59p 777403
29/07/2013 3,151.59p 3,172.60p 3,122.58p 3,133.58p 621186
26/07/2013 3,163.60p 3,178.61p 3,136.58p 3,142.59p 814443
25/07/2013 3,225.63p 3,240.64p 3,132.58p 3,145.59p 885259
24/07/2013 3,240.64p 3,298.67p 3,219.63p 3,238.64p 510326
23/07/2013 3,261.65p 3,271.65p 3,236.63p 3,236.63p 454639
22/07/2013 3,284.66p 3,288.66p 3,255.64p 3,258.65p 360346
19/07/2013 3,273.65p 3,298.67p 3,260.65p 3,288.66p 548525
18/07/2013 3,230.63p 3,289.66p 3,223.63p 3,288.66p 567108
17/07/2013 3,246.64p 3,254.64p 3,182.61p 3,224.63p 1001429
16/07/2013 3,271.65p 3,288.66p 3,216.62p 3,229.63p 769056
15/07/2013 3,275.65p 3,315.67p 3,256.64p 3,271.65p 646302
12/07/2013 3,254.64p 3,268.65p 3,247.64p 3,261.65p 522599
11/07/2013 3,301.67p 3,309.67p 3,242.64p 3,259.65p 651484
10/07/2013 3,280.66p 3,291.66p 3,215.62p 3,268.65p 647117
09/07/2013 3,226.63p 3,322.68p 3,211.62p 3,292.66p 951549
08/07/2013 3,179.61p 3,234.63p 3,153.59p 3,218.62p 526145
05/07/2013 3,216.62p 3,234.63p 3,141.59p 3,153.59p 492405
04/07/2013 3,071.55p 3,201.62p 3,055.54p 3,201.62p 949271
03/07/2013 3,071.55p 3,096.56p 3,034.53p 3,046.54p 547362
02/07/2013 3,143.59p 3,143.59p 3,068.55p 3,096.56p 556565
01/07/2013 3,072.55p 3,128.58p 3,034.53p 3,128.58p 1114640
28/06/2013 3,073.55p 3,093.56p 3,022.53p 3,034.53p 741875
27/06/2013 3,029.53p 3,081.56p 3,002.52p 3,069.55p 779146
26/06/2013 2,965.50p 3,044.54p 2,949.49p 3,029.53p 1026566
25/06/2013 2,971.50p 2,974.50p 2,939.48p 2,956.49p 903155
24/06/2013 3,031.53p 3,035.53p 2,936.17p 2,939.48p 1182305
21/06/2013 3,035.53p 3,096.56p 3,025.53p 3,025.53p 1240062
20/06/2013 3,072.55p 3,126.58p 3,028.53p 3,031.53p 957604
19/06/2013 3,156.59p 3,186.61p 3,125.68p 3,126.58p 679520
18/06/2013 3,145.59p 3,162.60p 3,121.58p 3,132.58p 500948
17/06/2013 3,111.57p 3,159.60p 3,103.57p 3,139.59p 638588
14/06/2013 3,110.57p 3,145.59p 3,094.56p 3,104.57p 676753
13/06/2013 3,022.53p 3,098.56p 2,997.31p 3,094.56p 898440
12/06/2013 3,062.55p 3,079.55p 3,045.54p 3,066.55p 717703
11/06/2013 3,080.56p 3,096.56p 3,031.53p 3,056.54p 991633
10/06/2013 3,084.56p 3,152.59p 3,084.56p 3,096.56p 737404
07/06/2013 3,069.55p 3,125.58p 3,040.54p 3,094.56p 1429268
06/06/2013 3,171.60p 3,174.60p 3,055.54p 3,055.54p 1139755
05/06/2013 3,151.59p 3,206.62p 3,135.58p 3,161.60p 1997725
04/06/2013 3,331.68p 3,358.70p 3,134.58p 3,146.59p 3156601
03/06/2013 3,353.69p 3,410.72p 3,329.68p 3,358.70p 962767
31/05/2013 3,384.71p 3,388.71p 3,322.68p 3,379.71p 1002580
30/05/2013 3,340.69p 3,387.71p 3,310.67p 3,383.71p 591530
29/05/2013 3,359.70p 3,375.70p 3,339.69p 3,339.69p 636920
28/05/2013 3,368.70p 3,399.72p 3,330.68p 3,375.70p 550754
24/05/2013 3,368.70p 3,380.91p 3,323.68p 3,330.68p 511362
23/05/2013 3,366.70p 3,388.71p 3,323.68p 3,347.69p 1220246
22/05/2013 3,411.72p 3,461.75p 3,399.72p 3,432.73p 1127135
21/05/2013 3,463.75p 3,484.76p 3,458.75p 3,484.76p 726571
20/05/2013 3,427.73p 3,481.76p 3,414.12p 3,474.75p 520597
17/05/2013 3,399.72p 3,428.73p 3,356.69p 3,428.73p 526935
16/05/2013 3,381.71p 3,424.73p 3,381.71p 3,406.72p 547024
15/05/2013 3,333.68p 3,384.71p 3,328.68p 3,380.71p 561479
14/05/2013 3,385.71p 3,385.71p 3,327.68p 3,371.70p 580795
13/05/2013 3,317.68p 3,350.69p 3,314.47p 3,344.69p 294929
10/05/2013 3,310.67p 3,338.69p 3,305.67p 3,321.68p 662279
09/05/2013 3,261.65p 3,321.68p 3,259.65p 3,311.67p 450304
08/05/2013 3,244.64p 3,279.66p 3,244.64p 3,268.65p 564747

*Close Price adjusted for both dividends and splits