Ferguson (FERG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
04/10/2011 1,504.70p 1,533.73p 1,466.65p 1,517.71p 2923332
03/10/2011 1,586.79p 1,586.79p 1,513.71p 1,537.73p 1141690
30/09/2011 1,584.79p 1,620.83p 1,561.76p 1,608.81p 1890943
29/09/2011 1,487.68p 1,603.61p 1,485.67p 1,602.81p 1579001
28/09/2011 1,519.71p 1,541.74p 1,497.69p 1,503.70p 876197
27/09/2011 1,469.66p 1,537.73p 1,459.65p 1,537.73p 3202588
26/09/2011 1,395.57p 1,454.64p 1,395.57p 1,438.62p 1786617
23/09/2011 1,454.64p 1,456.64p 1,387.56p 1,426.61p 1230776
22/09/2011 1,459.65p 1,467.65p 1,424.61p 1,438.62p 1950268
21/09/2011 1,516.71p 1,531.73p 1,492.68p 1,501.69p 1487496
20/09/2011 1,506.70p 1,525.72p 1,493.68p 1,521.72p 2157292
19/09/2011 1,517.71p 1,529.72p 1,497.69p 1,508.70p 1016008
16/09/2011 1,562.76p 1,578.78p 1,523.72p 1,543.74p 1817972
15/09/2011 1,539.74p 1,558.76p 1,525.72p 1,551.75p 2464610
14/09/2011 1,515.71p 1,536.73p 1,491.68p 1,522.72p 1700576
13/09/2011 1,567.77p 1,571.77p 1,507.70p 1,526.72p 1376623
12/09/2011 1,567.77p 1,571.77p 1,507.70p 1,522.72p 554006
09/09/2011 1,583.79p 1,609.81p 1,554.75p 1,554.75p 2239763
08/09/2011 1,611.82p 1,634.84p 1,568.77p 1,598.80p 1051743
07/09/2011 1,549.75p 1,618.82p 1,510.70p 1,610.82p 1259089
06/09/2011 1,508.70p 1,565.77p 1,491.68p 1,510.70p 1016250
05/09/2011 1,535.73p 1,535.73p 1,506.70p 1,516.71p 943752
02/09/2011 1,605.81p 1,605.81p 1,539.74p 1,563.76p 1124994
01/09/2011 1,610.82p 1,641.85p 1,570.77p 1,621.83p 1126390
31/08/2011 1,537.73p 1,633.84p 1,532.73p 1,603.81p 1741796
30/08/2011 1,499.69p 1,546.74p 1,499.69p 1,527.72p 915174
26/08/2011 1,463.65p 1,463.65p 1,411.59p 1,460.65p 1251001
25/08/2011 1,471.66p 1,515.71p 1,444.63p 1,456.64p 1008873
24/08/2011 1,445.63p 1,471.66p 1,423.60p 1,460.65p 1261498
23/08/2011 1,439.62p 1,459.65p 1,418.60p 1,436.62p 828815
22/08/2011 1,391.57p 1,449.63p 1,386.56p 1,429.61p 1282965
19/08/2011 1,467.65p 1,471.66p 1,397.58p 1,405.58p 2086188
18/08/2011 1,542.74p 1,564.76p 1,469.66p 1,474.66p 1273540
17/08/2011 1,565.77p 1,586.79p 1,541.74p 1,564.76p 877891
16/08/2011 1,586.79p 1,590.79p 1,548.20p 1,573.77p 936767
15/08/2011 1,620.83p 1,635.84p 1,590.79p 1,596.80p 1035350
12/08/2011 1,541.74p 1,615.82p 1,503.70p 1,612.82p 1205886
11/08/2011 1,530.73p 1,542.74p 1,455.64p 1,538.73p 1794325
10/08/2011 1,526.72p 1,529.72p 1,460.65p 1,474.66p 2464464
09/08/2011 1,465.65p 1,508.70p 1,408.59p 1,487.68p 2155497
08/08/2011 1,537.73p 1,598.80p 1,454.64p 1,463.65p 1969835
05/08/2011 1,555.75p 1,628.84p 1,546.74p 1,554.75p 1554596
04/08/2011 1,678.89p 1,689.90p 1,593.80p 1,603.81p 1693192
03/08/2011 1,658.87p 1,686.90p 1,640.85p 1,660.87p 1313974
02/08/2011 1,765.99p 1,780.01p 1,684.90p 1,685.90p 2103445
01/08/2011 1,840.07p 1,840.07p 1,746.97p 1,746.97p 1138255
29/07/2011 1,817.05p 1,837.07p 1,803.03p 1,817.05p 1825230
28/07/2011 1,860.10p 1,867.10p 1,814.05p 1,843.08p 1857079
27/07/2011 1,879.12p 1,909.15p 1,845.08p 1,849.08p 989621
26/07/2011 1,918.16p 1,934.18p 1,893.13p 1,893.13p 1494416
25/07/2011 1,898.14p 1,933.18p 1,898.14p 1,917.16p 775032
22/07/2011 1,906.15p 1,923.17p 1,897.14p 1,908.15p 980933
21/07/2011 1,887.13p 1,911.15p 1,832.72p 1,896.14p 1124308
20/07/2011 1,846.08p 1,886.13p 1,842.08p 1,880.12p 1304944
19/07/2011 1,827.06p 1,843.67p 1,815.05p 1,833.07p 1601280
18/07/2011 1,878.12p 1,882.12p 1,821.18p 1,824.06p 1461914
15/07/2011 1,882.12p 1,923.17p 1,875.11p 1,888.13p 840193
14/07/2011 1,926.17p 1,934.18p 1,891.13p 1,899.14p 923089
13/07/2011 1,917.16p 1,941.19p 1,909.15p 1,941.19p 1602738
12/07/2011 1,950.20p 1,953.20p 1,899.14p 1,910.15p 1980444
11/07/2011 2,041.30p 2,047.31p 1,963.21p 1,976.23p 629412
08/07/2011 2,074.34p 2,109.38p 2,030.29p 2,050.31p 1174460
07/07/2011 2,076.34p 2,076.34p 2,040.70p 2,063.33p 958754
06/07/2011 2,078.34p 2,087.35p 2,053.31p 2,067.33p 549020
05/07/2011 2,081.35p 2,089.36p 2,061.32p 2,077.34p 627640
04/07/2011 2,067.33p 2,094.36p 2,067.33p 2,079.34p 438859
01/07/2011 2,052.31p 2,067.33p 2,023.69p 2,066.33p 661146
30/06/2011 2,009.27p 2,037.67p 1,998.25p 2,034.29p 717244
29/06/2011 1,975.23p 2,002.26p 1,970.22p 1,999.25p 1014161
28/06/2011 1,945.19p 1,963.21p 1,927.17p 1,957.21p 936886
27/06/2011 1,934.18p 1,956.21p 1,923.17p 1,932.18p 1052423
24/06/2011 1,957.21p 1,998.25p 1,926.17p 1,935.18p 1194256
23/06/2011 1,947.20p 1,965.22p 1,916.16p 1,923.17p 1575882
22/06/2011 1,962.21p 1,986.24p 1,955.20p 1,974.23p 1254835
21/06/2011 1,917.16p 1,972.22p 1,914.16p 1,967.22p 1186716
20/06/2011 1,879.12p 1,891.13p 1,865.10p 1,886.13p 554089
17/06/2011 1,874.11p 1,911.15p 1,860.10p 1,904.15p 1144971
16/06/2011 1,909.15p 1,911.15p 1,878.12p 1,895.14p 1446450
15/06/2011 1,943.19p 1,951.20p 1,914.16p 1,914.16p 990586
14/06/2011 1,926.17p 1,950.20p 1,394.08p 1,943.19p 1116184
13/06/2011 1,905.15p 1,923.17p 1,899.14p 1,915.16p 711972
10/06/2011 1,964.21p 1,975.23p 1,901.14p 1,908.15p 1440965
09/06/2011 1,902.14p 1,974.23p 1,890.28p 1,973.22p 1276703
08/06/2011 1,927.17p 1,932.18p 1,907.15p 1,909.15p 1253296
07/06/2011 1,917.16p 1,951.20p 1,917.16p 1,932.18p 1013198
06/06/2011 1,949.20p 1,952.20p 1,907.15p 1,916.16p 1072322
03/06/2011 1,974.23p 1,981.23p 1,938.18p 1,956.21p 1161036
02/06/2011 1,982.23p 1,994.25p 1,942.19p 1,961.21p 1287797
01/06/2011 2,023.28p 2,071.34p 2,014.27p 2,023.28p 1562696
31/05/2011 2,008.26p 2,086.35p 2,008.26p 2,060.32p 1696771
27/05/2011 2,002.26p 2,026.28p 1,979.23p 1,993.25p 1323402
26/05/2011 1,979.23p 1,991.24p 1,943.19p 1,958.21p 733375
25/05/2011 1,962.21p 1,976.23p 1,945.19p 1,971.22p 1165435
24/05/2011 1,962.21p 1,994.25p 1,954.20p 1,977.23p 1134968
23/05/2011 2,002.26p 2,002.26p 1,936.43p 1,951.20p 1483158
20/05/2011 2,071.34p 2,080.35p 1,999.91p 2,033.29p 694341
19/05/2011 2,016.27p 2,084.35p 2,009.27p 2,072.34p 1329037
18/05/2011 2,022.28p 2,025.28p 1,993.25p 2,012.27p 681442
17/05/2011 2,060.32p 2,068.33p 2,012.27p 2,012.27p 810665
16/05/2011 2,093.36p 2,105.37p 2,030.29p 2,071.34p 847744
13/05/2011 2,126.40p 2,142.42p 2,105.37p 2,111.38p 530595
12/05/2011 2,128.40p 2,133.40p 2,092.36p 2,120.39p 971672
11/05/2011 2,159.43p 2,159.43p 2,130.40p 2,139.41p 717413
10/05/2011 2,128.40p 2,158.43p 2,119.39p 2,148.42p 692336
09/05/2011 2,123.39p 2,152.43p 2,100.37p 2,122.39p 573512
06/05/2011 2,106.37p 2,143.42p 2,075.34p 2,139.41p 712411
05/05/2011 2,112.38p 2,123.39p 2,092.36p 2,099.37p 1076106
04/05/2011 2,173.45p 2,187.47p 2,105.37p 2,115.38p 1533898
03/05/2011 2,167.44p 2,180.46p 2,154.43p 2,170.45p 561296
28/04/2011 2,173.45p 2,189.47p 2,169.45p 2,170.45p 650547
27/04/2011 2,154.43p 2,171.45p 2,143.42p 2,167.44p 1107540
26/04/2011 2,157.43p 2,171.45p 2,135.41p 2,149.42p 805209
21/04/2011 2,176.45p 2,176.45p 2,152.43p 2,156.43p 615544
20/04/2011 2,090.36p 2,174.45p 2,090.36p 2,158.43p 943666
19/04/2011 2,054.32p 2,093.36p 2,048.31p 2,079.34p 820378
18/04/2011 2,106.37p 2,106.37p 2,036.30p 2,044.30p 816234
15/04/2011 2,120.39p 2,131.40p 2,092.36p 2,099.37p 761608
14/04/2011 2,136.41p 2,149.42p 2,104.37p 2,122.39p 696975
13/04/2011 2,182.46p 2,182.46p 2,134.41p 2,141.41p 753320
12/04/2011 2,156.43p 2,156.43p 2,129.40p 2,138.41p 1122024
11/04/2011 2,159.43p 2,184.46p 2,151.43p 2,163.44p 598794
08/04/2011 2,152.43p 2,176.45p 2,144.42p 2,169.45p 975813
07/04/2011 2,149.42p 2,165.44p 2,110.38p 2,144.42p 1166188
06/04/2011 2,160.44p 2,169.45p 2,150.42p 2,153.43p 930447
05/04/2011 2,152.43p 2,178.46p 2,148.42p 2,165.44p 2057636
04/04/2011 2,143.42p 2,151.43p 2,124.39p 2,138.41p 853559
01/04/2011 2,125.40p 2,153.43p 2,096.36p 2,147.42p 860178
31/03/2011 2,126.40p 2,138.41p 2,092.36p 2,101.37p 1258226
30/03/2011 2,169.45p 2,177.45p 2,112.38p 2,117.39p 1416318
29/03/2011 2,152.43p 2,182.46p 2,119.39p 2,156.43p 2068567
28/03/2011 2,090.36p 2,102.37p 2,061.32p 2,091.36p 801853
25/03/2011 2,084.35p 2,095.36p 2,067.33p 2,083.35p 886355
24/03/2011 2,068.33p 2,088.35p 2,051.31p 2,067.33p 1338416
23/03/2011 2,092.36p 2,113.38p 2,047.31p 2,067.33p 895103
22/03/2011 2,113.38p 2,125.40p 2,094.36p 2,103.37p 965091
21/03/2011 2,105.37p 2,147.42p 2,089.36p 2,116.39p 2072333
18/03/2011 2,083.35p 2,090.36p 2,052.06p 2,078.34p 2177390
17/03/2011 2,013.27p 2,098.37p 2,013.27p 2,079.34p 1741999
16/03/2011 2,043.30p 2,079.34p 1,992.25p 1,999.25p 1217491
15/03/2011 2,030.29p 2,054.32p 1,961.21p 2,045.31p 1321755
14/03/2011 2,088.35p 2,110.38p 2,065.33p 2,065.33p 773163
11/03/2011 2,129.40p 2,133.40p 2,094.36p 2,097.36p 744390
10/03/2011 2,170.45p 2,173.45p 2,137.41p 2,141.41p 1000867
09/03/2011 2,167.44p 2,207.49p 2,165.44p 2,182.46p 979896
08/03/2011 2,123.39p 2,156.43p 2,102.37p 2,156.43p 688569
07/03/2011 2,158.43p 2,164.44p 2,122.39p 2,122.39p 599342
04/03/2011 2,177.45p 2,227.51p 2,163.44p 2,163.44p 848935
03/03/2011 2,139.41p 2,178.46p 2,137.02p 2,169.45p 714920
02/03/2011 2,138.41p 2,165.44p 2,087.35p 2,135.41p 1152106
01/03/2011 2,162.44p 2,204.49p 2,145.42p 2,152.43p 986525
28/02/2011 2,149.42p 2,173.45p 2,127.40p 2,143.42p 728590
25/02/2011 2,103.37p 2,161.44p 2,103.37p 2,152.43p 532606
24/02/2011 2,084.35p 2,112.38p 2,079.34p 2,102.37p 737741
23/02/2011 2,130.40p 2,137.41p 2,097.36p 2,097.36p 1395909
22/02/2011 2,087.35p 2,138.41p 2,084.56p 2,127.40p 1489109
21/02/2011 2,146.42p 2,153.43p 2,101.37p 2,102.37p 499296
18/02/2011 2,147.42p 2,147.42p 2,111.38p 2,146.42p 718697
17/02/2011 2,172.45p 2,184.46p 2,130.40p 2,143.42p 588077
16/02/2011 2,188.47p 2,199.48p 2,145.42p 2,168.44p 1521292
15/02/2011 2,247.53p 2,248.53p 2,180.46p 2,187.47p 1333488
14/02/2011 2,261.55p 2,275.57p 2,244.53p 2,249.54p 914051
11/02/2011 2,266.56p 2,288.58p 2,243.53p 2,262.55p 970224
10/02/2011 2,242.53p 2,263.55p 2,221.50p 2,263.55p 797514
09/02/2011 2,247.53p 2,262.55p 2,233.52p 2,242.53p 827031
08/02/2011 2,234.52p 2,253.54p 2,208.01p 2,250.54p 601333
07/02/2011 2,212.49p 2,244.53p 2,200.48p 2,240.53p 500172
04/02/2011 2,196.48p 2,219.50p 2,194.47p 2,208.49p 888697
03/02/2011 2,189.47p 2,204.49p 2,168.44p 2,193.47p 1130346
02/02/2011 2,164.44p 2,192.47p 2,157.43p 2,190.47p 1004338
01/02/2011 2,187.47p 2,194.47p 2,146.42p 2,159.43p 1227330
31/01/2011 2,167.44p 2,191.47p 2,142.42p 2,179.46p 877049
28/01/2011 2,204.49p 2,210.49p 2,176.45p 2,177.45p 1294285
27/01/2011 2,224.51p 2,238.52p 2,206.49p 2,212.49p 976185
26/01/2011 2,205.49p 2,237.52p 2,196.48p 2,220.50p 1044346
25/01/2011 2,172.45p 2,207.49p 2,167.44p 2,193.47p 1241058
24/01/2011 2,171.45p 2,180.46p 2,157.43p 2,170.45p 606730
21/01/2011 2,175.45p 2,187.47p 2,153.43p 2,172.45p 1451830
20/01/2011 2,185.46p 2,198.48p 2,174.45p 2,175.45p 1410384
19/01/2011 2,195.48p 2,204.49p 2,179.46p 2,188.47p 801374
18/01/2011 2,185.46p 2,211.49p 2,182.46p 2,189.47p 646090
17/01/2011 2,189.47p 2,207.49p 2,166.44p 2,182.46p 572639
14/01/2011 2,192.47p 2,199.48p 2,177.45p 2,197.48p 1120897
13/01/2011 2,199.48p 2,206.49p 2,184.46p 2,192.47p 1361640
12/01/2011 2,188.47p 2,198.48p 2,165.44p 2,196.48p 1848433
11/01/2011 2,088.35p 2,230.51p 2,082.35p 2,181.46p 3731886
10/01/2011 2,072.34p 2,072.34p 2,050.31p 2,059.32p 746234
07/01/2011 2,047.31p 2,092.36p 2,041.30p 2,075.34p 1462061
06/01/2011 2,047.31p 2,059.32p 2,036.30p 2,047.31p 1081247
05/01/2011 2,080.35p 2,090.36p 2,037.30p 2,047.31p 2034449
04/01/2011 2,091.36p 2,134.41p 2,068.33p 2,089.36p 2722879
31/12/2010 2,057.32p 2,065.33p 2,047.31p 2,048.31p 303885
30/12/2010 2,040.30p 2,077.34p 2,040.30p 2,053.31p 314139
29/12/2010 2,049.31p 2,062.32p 2,039.30p 2,046.31p 574125
24/12/2010 2,021.28p 2,057.32p 2,014.27p 2,041.30p 505511
23/12/2010 2,032.29p 2,040.30p 2,024.28p 2,032.29p 501985

*Close Price adjusted for both dividends and splits