FirstGroup (FGP) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. FirstGroup

Date Open High Low Close* Volume
24/02/2010 295.31p 295.88p 290.98p 292.61p 1491241
23/02/2010 296.04p 299.71p 293.51p 294.25p 2666620
22/02/2010 294.33p 295.39p 292.04p 294.08p 1745925
19/02/2010 291.23p 296.36p 288.70p 292.70p 2120616
18/02/2010 291.96p 295.39p 289.92p 293.43p 2839058
17/02/2010 289.43p 294.33p 288.78p 291.15p 3644680
16/02/2010 283.32p 285.36p 281.28p 285.03p 2057283
15/02/2010 275.90p 284.71p 274.27p 281.12p 2522415
12/02/2010 283.56p 283.56p 270.03p 273.94p 3060632
11/02/2010 285.36p 287.32p 279.65p 281.69p 1573278
10/02/2010 286.91p 288.86p 283.81p 284.87p 1458706
09/02/2010 285.36p 287.26p 280.63p 283.32p 1779098
08/02/2010 286.34p 288.13p 282.83p 284.62p 1493270
05/02/2010 293.67p 293.67p 281.44p 285.52p 2528668
04/02/2010 300.60p 303.55p 292.45p 294.41p 1530121
03/02/2010 309.65p 312.10p 299.79p 301.09p 3051439
02/02/2010 307.21p 313.16p 304.19p 310.88p 2627758
01/02/2010 300.93p 306.23p 300.12p 305.82p 3052539
29/01/2010 304.27p 305.41p 299.71p 301.09p 4340411
28/01/2010 305.74p 312.79p 301.66p 301.66p 9364324
27/01/2010 304.68p 306.23p 301.42p 301.83p 2192968
26/01/2010 301.09p 308.19p 299.54p 305.17p 1438497
25/01/2010 299.54p 305.33p 298.27p 302.72p 1763015
22/01/2010 309.90p 309.90p 299.79p 300.85p 3509188
21/01/2010 314.06p 317.79p 310.06p 310.39p 2824910
20/01/2010 313.89p 315.93p 307.13p 313.57p 2867450
19/01/2010 320.25p 320.66p 314.38p 316.58p 1027812
18/01/2010 316.99p 325.96p 313.73p 322.54p 1666406
15/01/2010 324.00p 328.98p 313.97p 316.99p 5710612
14/01/2010 341.86p 342.19p 320.34p 324.90p 7795255
13/01/2010 336.07p 343.82p 335.91p 338.43p 1183996
12/01/2010 343.33p 344.79p 337.78p 338.19p 1279606
11/01/2010 338.43p 345.45p 337.96p 344.39p 2337378
08/01/2010 333.46p 337.82p 330.77p 334.77p 1441551
07/01/2010 335.66p 336.07p 332.24p 333.71p 1635164
06/01/2010 338.84p 343.08p 335.17p 335.17p 2234379
05/01/2010 347.16p 348.63p 341.93p 345.77p 2479496
04/01/2010 345.94p 349.28p 342.43p 344.55p 1254652
31/12/2009 339.74p 347.32p 338.43p 347.32p 226157
30/12/2009 347.16p 347.16p 338.84p 339.74p 834856
29/12/2009 340.23p 342.35p 337.21p 341.61p 489372
24/12/2009 331.50p 338.27p 331.50p 338.27p 63062
23/12/2009 336.07p 340.23p 330.04p 334.28p 1057150
22/12/2009 332.56p 338.35p 332.56p 335.83p 2127753
21/12/2009 331.42p 334.68p 328.33p 331.34p 1217440
18/12/2009 324.00p 332.65p 323.76p 328.16p 3292258
17/12/2009 329.30p 333.30p 323.27p 324.00p 1607158
16/12/2009 319.52p 330.36p 319.52p 330.20p 2797758
15/12/2009 320.34p 321.15p 316.50p 320.34p 1443054
14/12/2009 318.95p 322.45p 315.80p 320.50p 2318476
11/12/2009 325.63p 329.47p 316.26p 316.42p 2449151
10/12/2009 318.38p 326.21p 318.38p 323.27p 1660821
09/12/2009 320.50p 323.92p 315.85p 319.52p 1540190
08/12/2009 332.97p 332.97p 316.18p 322.05p 3236156
07/12/2009 335.34p 337.13p 331.02p 332.73p 1507524
04/12/2009 328.08p 336.64p 326.04p 334.68p 1583161
03/12/2009 335.01p 337.50p 329.30p 330.44p 1304148
02/12/2009 329.79p 334.68p 327.18p 330.44p 1854025
01/12/2009 323.11p 328.24p 318.46p 328.24p 1608396
30/11/2009 326.94p 326.94p 318.83p 319.03p 1947283
27/11/2009 323.03p 327.02p 317.73p 325.72p 2543214
26/11/2009 332.24p 332.40p 324.90p 325.31p 2589638
25/11/2009 332.97p 334.11p 329.79p 331.59p 1995739
24/11/2009 335.50p 338.35p 330.77p 332.24p 1448494
23/11/2009 336.97p 336.97p 331.34p 336.32p 963740
20/11/2009 334.28p 337.62p 328.08p 332.16p 1807934
19/11/2009 335.09p 338.27p 331.83p 334.28p 1191508
18/11/2009 333.46p 338.84p 331.91p 335.09p 887846
17/11/2009 332.32p 339.25p 330.85p 333.30p 1508497
16/11/2009 339.98p 341.45p 329.87p 334.52p 1478122
13/11/2009 330.04p 339.25p 326.73p 335.42p 1961281
12/11/2009 316.01p 332.73p 315.36p 331.91p 3620667
11/11/2009 319.85p 321.72p 313.49p 315.52p 2725100
10/11/2009 323.19p 327.59p 311.77p 316.10p 2415080
09/11/2009 321.80p 326.86p 317.07p 324.09p 1386313
06/11/2009 321.56p 325.47p 313.00p 319.93p 2114465
05/11/2009 319.68p 328.08p 313.65p 318.13p 2090540
04/11/2009 310.23p 321.56p 303.30p 321.15p 4219744
03/11/2009 306.56p 310.63p 300.03p 305.90p 1789919
02/11/2009 306.56p 310.63p 304.19p 307.37p 1624798
30/10/2009 304.68p 310.14p 302.56p 306.72p 2840276
29/10/2009 302.40p 310.14p 298.57p 303.54p 2762516
28/10/2009 319.85p 319.85p 302.48p 304.11p 2408352
27/10/2009 319.93p 323.03p 317.32p 318.79p 1396878
26/10/2009 327.27p 332.08p 318.79p 320.09p 2288740
23/10/2009 335.17p 335.99p 328.24p 328.24p 1112110
22/10/2009 331.75p 334.85p 327.67p 331.26p 1750678
21/10/2009 332.89p 334.68p 327.43p 332.89p 2604934
20/10/2009 333.87p 335.01p 327.84p 330.20p 1385777
19/10/2009 330.36p 335.66p 330.36p 333.87p 1744110
16/10/2009 333.79p 337.13p 329.14p 330.93p 3467532
15/10/2009 339.98p 345.61p 335.99p 338.52p 2027831
14/10/2009 339.98p 341.70p 337.70p 340.47p 2584437
13/10/2009 340.88p 345.77p 336.15p 337.38p 2453782
12/10/2009 347.97p 348.06p 340.88p 343.16p 1913729
09/10/2009 341.37p 346.59p 338.76p 345.94p 3087816
08/10/2009 338.68p 340.96p 334.93p 339.98p 2221000
07/10/2009 333.05p 335.83p 331.75p 333.14p 1839216
06/10/2009 332.65p 334.85p 326.61p 331.91p 1933974
05/10/2009 333.38p 335.26p 329.79p 332.97p 1554991
02/10/2009 338.68p 340.72p 322.37p 330.93p 1958304
01/10/2009 335.01p 347.57p 335.01p 340.96p 2935165
30/09/2009 344.79p 353.03p 332.56p 337.29p 5033745
29/09/2009 360.53p 360.53p 345.37p 346.26p 3571216
28/09/2009 360.69p 361.02p 352.38p 357.11p 3136939
25/09/2009 351.97p 361.92p 349.60p 357.84p 2339606
24/09/2009 355.15p 357.11p 349.03p 350.83p 1512569
23/09/2009 356.78p 359.71p 351.89p 356.45p 1183620
22/09/2009 357.11p 358.33p 352.87p 355.39p 1145009
21/09/2009 358.74p 359.14p 350.99p 353.52p 1260551

*Close Price adjusted for both dividends and splits