Ferguson (FERG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
07/05/2013 3,244.64p 3,250.64p 3,221.63p 3,243.64p 808003
03/05/2013 3,175.60p 3,280.66p 3,158.59p 3,258.65p 865534
02/05/2013 3,188.61p 3,195.61p 3,127.58p 3,164.60p 760194
01/05/2013 3,203.62p 3,221.63p 3,184.61p 3,202.62p 479727
30/04/2013 3,243.64p 3,252.64p 3,170.60p 3,184.61p 632504
29/04/2013 3,229.63p 3,260.65p 3,217.62p 3,236.63p 471795
26/04/2013 3,234.63p 3,253.64p 3,208.62p 3,231.63p 466770
25/04/2013 3,200.62p 3,247.64p 3,187.61p 3,239.64p 625373
24/04/2013 3,220.63p 3,227.63p 3,186.61p 3,199.62p 604324
23/04/2013 3,097.56p 3,219.63p 3,087.56p 3,215.62p 1274998
22/04/2013 3,148.59p 3,148.59p 3,080.56p 3,087.56p 1006574
19/04/2013 3,176.60p 3,176.60p 3,117.57p 3,134.58p 967195
18/04/2013 3,169.60p 3,191.61p 3,149.59p 3,166.60p 699900
17/04/2013 3,199.62p 3,207.62p 3,141.59p 3,157.59p 846216
16/04/2013 3,190.61p 3,206.62p 3,134.58p 3,176.60p 1254400
15/04/2013 3,193.61p 3,208.62p 3,151.59p 3,206.62p 667071
12/04/2013 3,188.61p 3,203.62p 3,166.60p 3,195.61p 536411
11/04/2013 3,151.59p 3,224.63p 3,146.59p 3,202.62p 696818
10/04/2013 3,095.56p 3,181.61p 3,076.55p 3,164.60p 927448
09/04/2013 3,100.57p 3,114.57p 3,075.55p 3,083.56p 610159
08/04/2013 3,057.54p 3,104.57p 3,039.53p 3,090.56p 685154
05/04/2013 3,135.58p 3,158.59p 3,007.52p 3,041.54p 1056118
04/04/2013 3,253.64p 3,253.64p 3,154.59p 3,158.59p 821577
03/04/2013 3,265.65p 3,301.67p 3,240.95p 3,250.64p 1831169
02/04/2013 3,283.66p 3,296.66p 3,246.64p 3,271.65p 1070258
28/03/2013 3,193.61p 3,277.65p 3,185.61p 3,274.65p 1580832
27/03/2013 3,196.61p 3,204.62p 3,153.59p 3,195.61p 847323
26/03/2013 3,138.58p 3,203.62p 3,087.56p 3,174.60p 2100824
25/03/2013 3,266.65p 3,269.65p 3,205.62p 3,212.62p 925590
22/03/2013 3,259.65p 3,279.66p 3,227.63p 3,231.63p 844985
21/03/2013 3,330.68p 3,338.69p 3,262.65p 3,276.65p 888094
20/03/2013 3,335.68p 3,355.69p 3,303.67p 3,338.69p 928165
19/03/2013 3,304.67p 3,343.69p 3,286.66p 3,303.67p 564450
18/03/2013 3,265.65p 3,318.68p 3,257.65p 3,304.67p 587686
15/03/2013 3,339.69p 3,341.69p 3,301.67p 3,316.67p 1159783
14/03/2013 3,235.63p 3,329.68p 3,231.63p 3,329.68p 905318
13/03/2013 3,274.65p 3,278.66p 3,224.63p 3,231.63p 711179
12/03/2013 3,274.65p 3,294.66p 3,251.64p 3,277.65p 574217
11/03/2013 3,279.66p 3,292.66p 3,236.23p 3,267.65p 495234
08/03/2013 3,246.64p 3,302.67p 3,227.63p 3,282.66p 895204
07/03/2013 3,247.64p 3,254.64p 3,214.62p 3,228.63p 825844
06/03/2013 3,212.62p 3,273.65p 3,206.62p 3,237.63p 806894
05/03/2013 3,168.60p 3,203.62p 3,166.04p 3,191.61p 759100
04/03/2013 3,121.58p 3,160.60p 3,098.56p 3,157.59p 600311
01/03/2013 3,114.57p 3,152.59p 3,078.55p 3,133.58p 680221
28/02/2013 3,084.56p 3,114.57p 3,071.55p 3,108.57p 992053
27/02/2013 3,022.53p 3,074.55p 2,991.51p 3,071.55p 706143
26/02/2013 2,994.51p 3,059.54p 2,983.51p 3,005.52p 1382818
25/02/2013 3,041.54p 3,081.56p 3,020.53p 3,045.54p 1273025
22/02/2013 3,044.54p 3,063.55p 3,023.53p 3,031.53p 824190
21/02/2013 3,074.55p 3,101.57p 3,008.52p 3,026.53p 762496
20/02/2013 3,101.57p 3,151.59p 3,088.56p 3,101.57p 707564
19/02/2013 3,065.55p 3,104.57p 3,049.54p 3,100.57p 486610
18/02/2013 3,081.56p 3,081.56p 3,051.54p 3,073.55p 316145
15/02/2013 3,050.54p 3,086.56p 3,027.53p 3,078.55p 483157
14/02/2013 3,084.56p 3,086.56p 3,036.53p 3,055.54p 613342
13/02/2013 2,991.51p 3,085.56p 2,969.50p 3,085.56p 943683
12/02/2013 2,951.49p 2,990.50p 2,931.48p 2,987.51p 826328
11/02/2013 2,955.49p 2,959.49p 2,930.88p 2,939.48p 355756
08/02/2013 2,949.49p 2,973.50p 2,934.21p 2,959.49p 298073
07/02/2013 2,955.49p 2,985.51p 2,934.48p 2,943.49p 547592
06/02/2013 2,945.49p 2,971.45p 2,926.48p 2,949.49p 914997
05/02/2013 2,921.48p 2,953.49p 2,917.47p 2,938.48p 698689
04/02/2013 2,999.51p 2,999.51p 2,922.48p 2,922.48p 855485
01/02/2013 2,950.49p 3,007.52p 2,950.49p 2,997.51p 845492
31/01/2013 2,931.48p 2,961.50p 2,924.48p 2,946.49p 838413
30/01/2013 2,960.49p 2,984.51p 2,942.49p 2,952.49p 810088
29/01/2013 2,965.50p 2,974.50p 2,921.48p 2,954.49p 973448
28/01/2013 3,000.51p 3,017.52p 2,967.50p 2,970.50p 728667
25/01/2013 2,979.50p 3,017.52p 2,971.50p 3,001.52p 660146
24/01/2013 2,897.46p 2,991.51p 2,896.46p 2,984.51p 1191196
23/01/2013 2,931.48p 2,953.49p 2,896.46p 2,897.46p 1253483
22/01/2013 2,947.49p 2,955.49p 2,922.48p 2,941.49p 630984
21/01/2013 2,948.49p 2,968.50p 2,933.48p 2,944.49p 559491
18/01/2013 2,996.51p 2,996.51p 2,916.47p 2,933.48p 1491528
17/01/2013 2,979.50p 2,995.81p 2,965.50p 2,995.51p 924855
16/01/2013 3,024.53p 3,040.54p 2,961.50p 2,984.51p 785316
15/01/2013 3,028.53p 3,034.53p 2,980.50p 3,021.53p 766568
14/01/2013 3,039.53p 3,048.54p 3,026.53p 3,034.53p 399631
11/01/2013 3,033.53p 3,056.54p 3,022.53p 3,039.53p 601091
10/01/2013 2,987.51p 3,029.53p 2,964.50p 3,021.53p 521586
09/01/2013 2,977.50p 3,007.52p 2,965.50p 2,975.50p 699456
08/01/2013 2,998.51p 3,018.52p 2,970.50p 2,970.50p 1095333
07/01/2013 3,014.52p 3,016.92p 2,980.50p 2,997.51p 534000
04/01/2013 2,989.51p 3,031.53p 2,986.51p 3,017.52p 1380088
03/01/2013 3,009.52p 3,018.52p 2,988.51p 2,996.51p 477563
02/01/2013 2,940.48p 3,032.53p 2,890.13p 3,009.52p 1082893
31/12/2012 2,883.46p 2,901.47p 2,859.44p 2,901.47p 253670
28/12/2012 2,930.48p 2,932.48p 2,858.44p 2,883.46p 420226
27/12/2012 2,880.45p 2,936.48p 2,880.45p 2,923.48p 434389
24/12/2012 2,911.47p 2,914.27p 2,883.46p 2,888.46p 95124
21/12/2012 2,887.46p 2,912.21p 2,873.45p 2,891.46p 891328
20/12/2012 2,881.45p 2,910.47p 2,864.45p 2,903.47p 557459
19/12/2012 2,812.42p 2,892.46p 2,807.42p 2,881.45p 1213490
18/12/2012 2,832.43p 2,832.43p 2,797.41p 2,797.41p 1555799
17/12/2012 2,836.43p 2,838.43p 2,791.41p 2,810.42p 950428
14/12/2012 2,830.43p 2,868.45p 2,829.43p 2,833.43p 741786
13/12/2012 2,867.45p 2,874.45p 2,819.42p 2,824.43p 739210
12/12/2012 2,863.45p 2,874.45p 2,850.44p 2,866.45p 1233258
11/12/2012 2,846.44p 2,867.45p 2,830.43p 2,853.44p 1112007
10/12/2012 2,834.43p 2,854.44p 2,813.42p 2,852.44p 676698
07/12/2012 2,843.21p 2,861.23p 2,831.19p 2,848.21p 1253054
06/12/2012 2,904.27p 2,907.28p 2,846.21p 2,846.21p 1113700
05/12/2012 2,897.27p 2,917.29p 2,882.25p 2,894.26p 722229
04/12/2012 2,819.18p 2,891.26p 2,819.18p 2,890.26p 1724734
03/12/2012 2,908.28p 2,927.30p 2,867.23p 2,867.23p 997433
30/11/2012 2,884.25p 2,913.28p 2,878.24p 2,900.27p 1461538
29/11/2012 2,834.19p 2,895.26p 2,829.19p 2,885.25p 907061
28/11/2012 2,800.16p 2,826.19p 2,789.14p 2,819.18p 738356
27/11/2012 2,792.15p 2,812.17p 2,772.13p 2,811.17p 779250
26/11/2012 2,813.17p 2,813.17p 2,779.13p 2,785.14p 526128
23/11/2012 2,791.15p 2,824.18p 2,785.14p 2,818.18p 363105
22/11/2012 2,768.12p 2,800.37p 2,764.12p 2,793.15p 528322
21/11/2012 2,738.09p 2,765.12p 2,733.08p 2,755.11p 539704
20/11/2012 2,688.03p 2,758.11p 2,688.03p 2,741.09p 782725
19/11/2012 2,653.99p 2,710.06p 2,636.97p 2,706.05p 888999
16/11/2012 2,700.04p 2,707.05p 2,635.97p 2,637.97p 1200777
15/11/2012 2,702.05p 2,722.07p 2,690.03p 2,698.04p 983242
14/11/2012 2,727.07p 2,738.09p 2,708.05p 2,715.06p 808153
13/11/2012 2,707.05p 2,734.08p 2,697.04p 2,729.08p 1414886
12/11/2012 2,726.07p 2,726.07p 2,701.04p 2,712.06p 527867
09/11/2012 2,730.08p 2,753.10p 2,711.06p 2,713.06p 720907
08/11/2012 2,766.12p 2,770.12p 2,728.08p 2,730.08p 564773
07/11/2012 2,783.14p 2,822.18p 2,741.09p 2,744.09p 960349
06/11/2012 2,751.10p 2,772.13p 2,737.09p 2,769.12p 1035683
05/11/2012 2,725.07p 2,746.10p 2,713.06p 2,737.09p 418845
02/11/2012 2,736.08p 2,741.09p 2,715.06p 2,733.08p 864799
01/11/2012 2,711.06p 2,740.09p 2,701.04p 2,739.09p 718520
31/10/2012 2,696.04p 2,747.10p 2,696.04p 2,712.06p 1021448
30/10/2012 2,703.05p 2,749.10p 2,703.05p 2,743.09p 930133
29/10/2012 2,706.05p 2,717.06p 2,699.04p 2,707.05p 519385
26/10/2012 2,689.03p 2,715.06p 2,681.85p 2,714.06p 1013482
25/10/2012 2,680.02p 2,712.06p 2,674.01p 2,703.05p 766638
24/10/2012 2,645.98p 2,689.03p 2,618.95p 2,680.02p 963972
23/10/2012 2,667.01p 2,691.03p 2,628.96p 2,637.97p 1461829
22/10/2012 2,727.07p 2,727.07p 2,660.00p 2,664.00p 1078314
19/10/2012 2,739.09p 2,758.11p 2,727.07p 2,732.08p 1273990
18/10/2012 2,722.07p 2,760.11p 2,696.04p 2,748.10p 1534780
17/10/2012 2,685.03p 2,706.05p 2,645.98p 2,699.04p 2185724
16/10/2012 2,689.03p 2,695.04p 2,681.02p 2,683.02p 669310
15/10/2012 2,678.02p 2,691.03p 2,662.00p 2,671.01p 836610
12/10/2012 2,688.03p 2,711.06p 2,670.01p 2,681.02p 911138
11/10/2012 2,665.00p 2,720.07p 2,659.00p 2,697.04p 1101535
10/10/2012 2,653.99p 2,663.00p 2,638.97p 2,652.99p 807446
09/10/2012 2,698.04p 2,712.06p 2,676.02p 2,690.03p 1167808
08/10/2012 2,701.04p 2,711.24p 2,683.02p 2,691.03p 1085337
05/10/2012 2,699.04p 2,739.09p 2,677.02p 2,705.05p 1818552
04/10/2012 2,723.07p 2,751.10p 2,703.05p 2,726.07p 1131295
03/10/2012 2,670.01p 2,713.06p 2,664.00p 2,702.05p 1085752
02/10/2012 2,642.98p 2,778.13p 2,602.93p 2,671.01p 2498431
01/10/2012 2,652.99p 2,749.78p 2,650.99p 2,686.03p 1105042
28/09/2012 2,669.01p 2,717.06p 2,644.98p 2,644.98p 1397916
27/09/2012 2,650.99p 2,669.01p 2,620.95p 2,637.97p 994713
26/09/2012 2,643.98p 2,668.01p 2,626.96p 2,636.97p 893095
25/09/2012 2,700.04p 2,711.06p 2,672.01p 2,686.03p 1755146
24/09/2012 2,700.04p 2,719.07p 2,661.00p 2,686.03p 1296071
21/09/2012 2,763.11p 2,770.12p 2,720.07p 2,721.07p 1214483
20/09/2012 2,715.06p 2,748.10p 2,703.05p 2,744.09p 1033501
19/09/2012 2,739.09p 2,761.11p 2,725.95p 2,736.08p 985585
18/09/2012 2,763.11p 2,769.12p 2,698.04p 2,731.08p 1219509
17/09/2012 2,799.16p 2,837.20p 2,785.14p 2,792.15p 1083114
14/09/2012 2,734.08p 2,849.21p 2,702.05p 2,814.17p 2418763
13/09/2012 2,658.00p 2,676.52p 2,652.99p 2,672.01p 1728912
12/09/2012 2,670.01p 2,677.99p 2,631.97p 2,667.01p 1723147
11/09/2012 2,736.08p 2,737.09p 2,671.01p 2,688.03p 1188829
10/09/2012 2,706.05p 2,745.09p 2,703.05p 2,742.09p 1518850
07/09/2012 2,699.04p 2,712.06p 2,666.01p 2,712.06p 917434
06/09/2012 2,638.97p 2,696.04p 2,621.96p 2,688.03p 1233539
05/09/2012 2,576.91p 2,644.38p 2,565.89p 2,622.96p 1151500
04/09/2012 2,612.95p 2,612.95p 2,557.88p 2,564.89p 959730
03/09/2012 2,546.87p 2,608.94p 2,538.86p 2,604.94p 655122
31/08/2012 2,508.83p 2,566.89p 2,496.81p 2,544.87p 754361
30/08/2012 2,518.84p 2,526.85p 2,493.81p 2,505.82p 263851
29/08/2012 2,527.85p 2,532.86p 2,496.81p 2,521.84p 337712
28/08/2012 2,527.85p 2,535.86p 2,491.81p 2,522.84p 703966
24/08/2012 2,551.88p 2,551.88p 2,513.83p 2,525.85p 965344
23/08/2012 2,539.86p 2,587.86p 2,522.84p 2,543.87p 938985
22/08/2012 2,528.85p 2,536.92p 2,500.82p 2,508.83p 909160
21/08/2012 2,498.82p 2,554.88p 2,492.81p 2,536.86p 908178
20/08/2012 2,538.86p 2,539.86p 2,480.80p 2,485.80p 547786
17/08/2012 2,535.86p 2,562.89p 2,507.70p 2,531.85p 597896
16/08/2012 2,482.80p 2,522.84p 2,464.78p 2,522.84p 602008
15/08/2012 2,485.80p 2,498.82p 2,457.77p 2,478.79p 560776
14/08/2012 2,380.68p 2,478.79p 2,372.67p 2,478.79p 1180226
13/08/2012 2,491.81p 2,491.81p 2,435.75p 2,450.76p 920433
10/08/2012 2,479.80p 2,495.81p 2,476.79p 2,487.80p 427444
09/08/2012 2,476.79p 2,495.81p 2,462.78p 2,487.80p 496318
08/08/2012 2,453.77p 2,468.78p 2,441.75p 2,468.78p 446804
07/08/2012 2,433.74p 2,467.78p 2,424.73p 2,467.78p 671982
06/08/2012 2,382.69p 2,442.75p 2,377.68p 2,432.74p 642139
03/08/2012 2,298.59p 2,429.74p 2,286.58p 2,387.69p 983569
02/08/2012 2,312.61p 2,335.63p 2,283.57p 2,288.58p 570476
01/08/2012 2,303.60p 2,328.63p 2,295.59p 2,310.60p 732950
31/07/2012 2,370.67p 2,375.68p 2,305.60p 2,305.60p 866853
30/07/2012 2,351.65p 2,374.68p 2,342.64p 2,372.67p 544196

*Close Price adjusted for both dividends and splits