Ferguson (FERG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/07/2012 2,333.63p 2,378.68p 2,290.58p 2,299.59p 800808
19/07/2012 2,326.62p 2,335.63p 2,308.60p 2,334.63p 913882
18/07/2012 2,290.58p 2,318.61p 2,262.55p 2,318.61p 1043170
17/07/2012 2,262.55p 2,285.58p 2,228.51p 2,285.58p 2404901
16/07/2012 2,338.64p 2,345.64p 2,313.61p 2,330.63p 788882
13/07/2012 2,352.65p 2,352.65p 2,323.62p 2,335.63p 929636
12/07/2012 2,348.65p 2,372.67p 2,320.62p 2,342.64p 640145
11/07/2012 2,383.69p 2,383.69p 2,348.65p 2,358.66p 582390
10/07/2012 2,382.69p 2,410.12p 2,357.66p 2,394.70p 770916
09/07/2012 2,367.67p 2,384.69p 2,349.65p 2,376.68p 583327
06/07/2012 2,402.71p 2,405.71p 2,351.65p 2,355.66p 1166581
05/07/2012 2,431.74p 2,476.79p 2,407.71p 2,418.73p 1030645
04/07/2012 2,434.74p 2,451.76p 2,431.74p 2,434.74p 488852
03/07/2012 2,388.69p 2,453.77p 2,381.72p 2,445.76p 725458
02/07/2012 2,379.68p 2,409.72p 2,367.67p 2,395.70p 988059
29/06/2012 2,357.66p 2,390.69p 2,346.65p 2,379.68p 851337
28/06/2012 2,292.58p 2,312.61p 2,251.54p 2,287.58p 649752
27/06/2012 2,233.52p 2,301.59p 2,211.49p 2,296.59p 1099390
26/06/2012 2,225.51p 2,236.52p 2,200.48p 2,215.50p 885556
25/06/2012 2,261.55p 2,271.56p 2,234.52p 2,234.52p 593057
22/06/2012 2,320.62p 2,320.62p 2,246.53p 2,254.54p 973371
21/06/2012 2,357.66p 2,377.68p 2,330.63p 2,334.63p 1223922
20/06/2012 2,322.62p 2,363.66p 2,303.60p 2,361.66p 1086154
19/06/2012 2,250.54p 2,330.63p 2,245.53p 2,324.62p 1184413
18/06/2012 2,229.51p 2,249.54p 2,172.45p 2,235.52p 1208807
15/06/2012 2,172.45p 2,187.47p 2,140.41p 2,178.46p 2199313
14/06/2012 2,178.46p 2,194.47p 2,122.39p 2,155.43p 1256518
13/06/2012 2,236.52p 2,270.56p 2,182.46p 2,192.47p 1218554
12/06/2012 2,236.52p 2,255.54p 2,209.49p 2,237.52p 843168
11/06/2012 2,261.55p 2,287.58p 2,236.52p 2,243.53p 917707
08/06/2012 2,205.49p 2,229.51p 2,179.46p 2,213.50p 883721
07/06/2012 2,196.48p 2,239.52p 2,162.44p 2,230.51p 1485317
06/06/2012 2,123.39p 2,185.46p 2,121.39p 2,182.46p 1654706
01/06/2012 2,215.50p 2,232.52p 2,122.39p 2,122.39p 2457177
31/05/2012 2,221.50p 2,242.53p 2,190.47p 2,210.49p 1305916
30/05/2012 2,247.53p 2,262.55p 2,205.49p 2,222.51p 1440581
29/05/2012 2,251.54p 2,282.57p 2,188.47p 2,279.57p 2248398
28/05/2012 2,282.57p 2,329.63p 2,282.57p 2,302.60p 634000
25/05/2012 2,272.56p 2,306.60p 2,261.55p 2,290.58p 993984
24/05/2012 2,243.53p 2,284.58p 2,209.49p 2,274.56p 802389
23/05/2012 2,221.50p 2,232.52p 2,202.48p 2,209.49p 1036311
22/05/2012 2,184.46p 2,257.54p 2,177.45p 2,257.54p 998428
21/05/2012 2,112.38p 2,169.45p 2,112.38p 2,158.43p 671275
18/05/2012 2,158.43p 2,180.46p 2,115.38p 2,130.40p 1675503
17/05/2012 2,225.51p 2,248.53p 2,190.47p 2,191.47p 994970
16/05/2012 2,216.50p 2,236.52p 2,190.47p 2,214.50p 1407771
15/05/2012 2,254.54p 2,266.56p 2,229.51p 2,253.54p 1200911
14/05/2012 2,281.57p 2,287.58p 2,231.52p 2,241.53p 1127488
11/05/2012 2,244.53p 2,287.97p 2,235.52p 2,286.58p 1283983
10/05/2012 2,232.52p 2,250.54p 2,201.48p 2,248.53p 1503562
09/05/2012 2,202.48p 2,221.50p 2,172.45p 2,218.50p 1136112
08/05/2012 2,298.59p 2,300.59p 2,201.48p 2,201.48p 1589317
04/05/2012 2,389.69p 2,389.69p 2,291.58p 2,302.60p 901921
03/05/2012 2,425.73p 2,450.76p 2,383.69p 2,392.70p 903987
02/05/2012 2,423.73p 2,452.77p 2,401.71p 2,417.73p 1202411
01/05/2012 2,364.67p 2,433.74p 2,357.66p 2,425.73p 833576
30/04/2012 2,405.71p 2,407.71p 2,343.64p 2,345.64p 794326
27/04/2012 2,342.64p 2,421.73p 2,321.62p 2,402.71p 1603943
26/04/2012 2,351.65p 2,367.67p 2,312.61p 2,359.66p 813858
25/04/2012 2,317.61p 2,355.66p 2,307.60p 2,341.64p 767465
24/04/2012 2,283.57p 2,318.61p 2,281.57p 2,314.61p 993230
23/04/2012 2,379.68p 2,379.68p 2,250.54p 2,285.58p 973369
20/04/2012 2,405.71p 2,421.73p 2,379.68p 2,384.69p 1006479
19/04/2012 2,424.73p 2,475.79p 2,409.72p 2,413.72p 1169482
18/04/2012 2,414.72p 2,425.73p 2,380.68p 2,414.72p 977702
17/04/2012 2,360.66p 2,417.73p 2,345.64p 2,414.72p 1242772
16/04/2012 2,342.64p 2,387.69p 2,342.64p 2,357.66p 939321
13/04/2012 2,365.67p 2,388.69p 2,342.64p 2,357.66p 1349504
12/04/2012 2,292.58p 2,381.69p 2,289.58p 2,367.67p 1363331
11/04/2012 2,245.53p 2,302.60p 2,241.53p 2,296.59p 1745733
10/04/2012 2,319.61p 2,321.62p 2,252.54p 2,252.54p 873101
05/04/2012 2,329.63p 2,349.65p 2,296.19p 2,344.64p 1173432
04/04/2012 2,417.73p 2,443.77p 2,318.61p 2,324.62p 1356880
03/04/2012 2,451.76p 2,475.79p 2,425.73p 2,440.75p 1390868
02/04/2012 2,397.70p 2,445.76p 2,383.69p 2,445.76p 1093408
30/03/2012 2,365.67p 2,411.72p 2,365.67p 2,386.69p 946646
29/03/2012 2,429.74p 2,443.75p 2,357.66p 2,377.68p 1094696
28/03/2012 2,437.75p 2,484.80p 2,426.74p 2,447.76p 1757275
27/03/2012 2,522.84p 2,540.86p 2,412.72p 2,437.75p 2711026
26/03/2012 2,491.81p 2,560.89p 2,479.80p 2,521.84p 1324442
23/03/2012 2,504.82p 2,523.85p 2,394.70p 2,466.78p 2284926
22/03/2012 2,550.88p 2,564.89p 2,498.82p 2,506.83p 1047534
21/03/2012 2,510.83p 2,595.93p 2,495.81p 2,560.89p 1523030
20/03/2012 2,521.84p 2,528.85p 2,464.78p 2,495.81p 1220916
19/03/2012 2,529.85p 2,532.86p 2,503.82p 2,526.85p 569163
16/03/2012 2,542.87p 2,574.90p 2,500.82p 2,528.85p 1895945
15/03/2012 2,492.81p 2,552.88p 2,492.81p 2,531.85p 908202
14/03/2012 2,476.79p 2,524.85p 2,476.79p 2,500.82p 1122608
13/03/2012 2,448.76p 2,482.80p 2,438.75p 2,473.79p 674352
12/03/2012 2,423.73p 2,457.34p 2,413.72p 2,441.75p 403400
09/03/2012 2,393.70p 2,445.76p 2,371.67p 2,435.75p 993728
08/03/2012 2,346.65p 2,407.71p 2,346.65p 2,396.70p 815816
07/03/2012 2,306.60p 2,346.65p 2,294.59p 2,340.64p 1366168
06/03/2012 2,416.72p 2,418.73p 2,295.59p 2,303.60p 2031238
05/03/2012 2,450.76p 2,455.77p 2,415.72p 2,424.73p 833555
02/03/2012 2,503.82p 2,512.83p 2,472.79p 2,477.79p 524228
01/03/2012 2,440.75p 2,502.82p 2,420.73p 2,502.82p 1104829
29/02/2012 2,474.79p 2,489.81p 2,437.75p 2,438.75p 1024730
28/02/2012 2,447.76p 2,484.80p 2,446.91p 2,480.80p 1169342
27/02/2012 2,448.76p 2,457.77p 2,419.73p 2,456.77p 915399
24/02/2012 2,432.74p 2,462.78p 2,412.72p 2,446.76p 640688
23/02/2012 2,410.72p 2,441.75p 2,393.70p 2,424.73p 740587
22/02/2012 2,417.73p 2,445.76p 2,414.72p 2,417.73p 966532
21/02/2012 2,471.79p 2,471.79p 2,418.73p 2,421.73p 1306190
20/02/2012 2,429.74p 2,487.80p 2,424.73p 2,467.78p 1323348
17/02/2012 2,373.68p 2,424.73p 2,373.68p 2,409.72p 1101578
16/02/2012 2,312.61p 2,370.67p 2,292.58p 2,357.66p 1192321
15/02/2012 2,332.63p 2,347.65p 2,307.05p 2,324.62p 912504
14/02/2012 2,302.60p 2,372.06p 2,302.60p 2,322.62p 861466
13/02/2012 2,302.60p 2,340.64p 2,300.59p 2,320.62p 580391
10/02/2012 2,261.55p 2,294.59p 2,256.54p 2,289.58p 932547
09/02/2012 2,249.54p 2,281.57p 2,240.53p 2,273.56p 789972
08/02/2012 2,258.55p 2,276.57p 2,221.50p 2,233.52p 835569
07/02/2012 2,292.58p 2,295.59p 2,225.51p 2,246.53p 924009
06/02/2012 2,301.59p 2,304.60p 2,285.58p 2,290.58p 517516
03/02/2012 2,241.53p 2,301.59p 2,208.49p 2,301.59p 848761
02/02/2012 2,253.54p 2,261.55p 2,233.52p 2,247.53p 901145
01/02/2012 2,202.48p 2,252.54p 2,189.47p 2,247.53p 1358524
31/01/2012 2,219.50p 2,240.53p 2,193.47p 2,199.48p 936223
30/01/2012 2,214.50p 2,224.51p 2,185.46p 2,207.49p 685449
27/01/2012 2,250.54p 2,258.55p 2,214.50p 2,221.50p 1373992
26/01/2012 2,200.48p 2,282.57p 2,200.48p 2,276.57p 2159247
25/01/2012 2,198.48p 2,208.49p 2,179.46p 2,187.47p 1151775
24/01/2012 2,223.51p 2,240.53p 2,184.46p 2,194.47p 1159412
23/01/2012 2,234.52p 2,249.54p 2,205.49p 2,242.53p 1026709
20/01/2012 2,263.55p 2,271.56p 2,234.52p 2,240.53p 1179353
19/01/2012 2,192.47p 2,263.55p 2,187.47p 2,252.54p 1716582
18/01/2012 2,120.39p 2,184.46p 2,102.37p 2,182.46p 1454460
17/01/2012 2,122.39p 2,133.40p 2,106.37p 2,119.39p 1758998
16/01/2012 2,101.37p 2,116.39p 2,091.36p 2,102.37p 495692
13/01/2012 2,116.39p 2,136.41p 2,087.35p 2,112.38p 899464
12/01/2012 2,103.37p 2,121.39p 2,089.36p 2,108.38p 1026675
11/01/2012 2,111.38p 2,114.38p 2,072.34p 2,097.36p 1096049
10/01/2012 2,088.35p 2,115.38p 2,080.35p 2,112.38p 1494837
09/01/2012 2,130.40p 2,130.40p 2,071.34p 2,082.35p 1525426
06/01/2012 2,150.42p 2,156.43p 2,109.38p 2,121.39p 1307441
05/01/2012 2,148.42p 2,174.45p 2,135.41p 2,143.42p 1333814
04/01/2012 2,149.42p 2,153.43p 2,114.38p 2,129.40p 834867
03/01/2012 2,172.45p 2,193.47p 2,138.41p 2,148.42p 1328146
30/12/2011 2,116.39p 2,134.41p 2,096.36p 2,134.41p 164353
29/12/2011 2,094.36p 2,114.38p 2,069.33p 2,110.38p 338669
28/12/2011 2,090.36p 2,113.38p 2,072.34p 2,093.36p 606177
23/12/2011 2,077.34p 2,088.35p 2,059.32p 2,083.35p 255837
22/12/2011 2,056.32p 2,077.34p 2,040.30p 2,066.33p 867018
21/12/2011 2,030.29p 2,066.33p 2,025.28p 2,054.32p 1400932
20/12/2011 1,936.18p 2,017.27p 1,927.17p 2,011.27p 709179
19/12/2011 1,938.18p 1,964.21p 1,928.17p 1,937.18p 782260
16/12/2011 1,958.21p 1,987.24p 1,950.20p 1,950.20p 947878
15/12/2011 1,915.16p 1,962.21p 1,881.12p 1,954.20p 1095618
14/12/2011 1,951.20p 1,952.20p 1,892.13p 1,902.14p 1322128
13/12/2011 1,920.16p 1,975.23p 1,897.14p 1,962.21p 1267347
12/12/2011 1,966.22p 1,967.22p 1,917.16p 1,917.16p 618709
09/12/2011 1,926.17p 1,978.23p 1,922.17p 1,968.22p 779321
08/12/2011 1,982.23p 2,002.26p 1,938.18p 1,942.19p 1174321
07/12/2011 1,987.24p 2,019.28p 1,926.17p 1,961.21p 1427721
06/12/2011 1,891.13p 2,002.19p 1,881.12p 1,974.23p 3364553
05/12/2011 1,944.19p 1,957.21p 1,896.14p 1,905.15p 1939706
02/12/2011 1,927.17p 1,938.18p 1,907.15p 1,926.17p 1324436
01/12/2011 1,912.16p 1,949.20p 1,895.14p 1,904.15p 1873159
30/11/2011 1,826.06p 1,919.16p 1,811.04p 1,903.15p 2652165
29/11/2011 1,804.03p 1,851.09p 1,793.02p 1,841.08p 811463
28/11/2011 1,780.01p 1,808.04p 1,754.98p 1,804.03p 1026950
25/11/2011 1,732.95p 1,768.99p 1,704.92p 1,744.97p 410984
24/11/2011 1,737.96p 1,753.54p 1,718.94p 1,733.95p 516676
23/11/2011 1,761.99p 1,771.00p 1,723.94p 1,728.95p 865994
22/11/2011 1,811.04p 1,824.06p 1,764.99p 1,768.99p 978787
21/11/2011 1,820.05p 1,823.06p 1,784.01p 1,802.03p 745227
18/11/2011 1,846.08p 1,861.10p 1,817.05p 1,836.07p 1309148
17/11/2011 1,870.11p 1,883.12p 1,817.05p 1,871.11p 1249278
16/11/2011 1,872.11p 1,897.14p 1,838.07p 1,866.10p 935879
15/11/2011 1,865.10p 1,884.12p 1,865.10p 1,868.11p 945982
14/11/2011 1,897.14p 1,915.16p 1,869.11p 1,881.12p 687941
11/11/2011 1,847.08p 1,901.14p 1,839.07p 1,885.13p 883030
10/11/2011 1,787.01p 1,881.12p 1,787.01p 1,846.08p 1581083
09/11/2011 1,867.10p 1,890.13p 1,828.06p 1,831.06p 1963003
08/11/2011 1,844.08p 1,879.12p 1,840.07p 1,862.10p 1021979
07/11/2011 1,830.06p 1,855.09p 1,814.05p 1,843.08p 939437
04/11/2011 1,867.10p 1,877.12p 1,830.06p 1,853.09p 960519
03/11/2011 1,796.02p 1,879.12p 1,792.02p 1,862.10p 1537758
02/11/2011 1,763.99p 1,851.09p 1,763.99p 1,837.07p 1834499
01/11/2011 1,764.99p 1,775.95p 1,717.94p 1,742.96p 1243229
31/10/2011 1,891.13p 1,892.13p 1,800.03p 1,800.03p 1460690
28/10/2011 1,948.20p 1,949.20p 1,889.13p 1,902.14p 939751
27/10/2011 1,909.15p 1,953.20p 1,884.12p 1,937.18p 2115534
26/10/2011 1,817.05p 1,877.12p 1,817.05p 1,853.09p 1781079
25/10/2011 1,834.07p 1,854.09p 1,811.04p 1,818.05p 1568045
24/10/2011 1,808.04p 1,858.09p 1,798.03p 1,842.08p 1153172
21/10/2011 1,771.00p 1,801.03p 1,771.00p 1,798.03p 1557768
20/10/2011 1,741.96p 1,799.03p 1,733.95p 1,762.99p 2358288
19/10/2011 1,709.93p 1,790.02p 1,705.92p 1,777.00p 3225186
18/10/2011 1,641.85p 1,702.92p 1,623.83p 1,698.92p 1444565
17/10/2011 1,714.93p 1,730.95p 1,641.85p 1,660.87p 900348
14/10/2011 1,691.91p 1,714.93p 1,666.88p 1,697.91p 1207848
13/10/2011 1,689.90p 1,702.92p 1,660.87p 1,682.90p 981980
12/10/2011 1,693.91p 1,704.92p 1,675.89p 1,695.91p 1158020
11/10/2011 1,716.94p 1,747.97p 1,697.91p 1,723.94p 708275
10/10/2011 1,724.94p 1,751.98p 1,709.93p 1,742.96p 936140
07/10/2011 1,658.87p 1,744.97p 1,650.86p 1,722.94p 1818594
06/10/2011 1,647.86p 1,690.91p 1,636.85p 1,655.87p 1937249
05/10/2011 1,536.73p 1,646.86p 1,533.73p 1,641.85p 1849310

*Close Price adjusted for both dividends and splits