FirstGroup (FGP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
07/04/2011 263.18p 263.67p 257.72p 261.39p 1471368
06/04/2011 260.90p 263.01p 259.76p 262.53p 1873222
05/04/2011 264.16p 264.40p 257.31p 260.41p 2807216
04/04/2011 266.12p 267.58p 264.49p 265.06p 1619005
01/04/2011 268.07p 268.40p 263.10p 265.79p 2141528
31/03/2011 266.52p 268.16p 264.32p 266.04p 3238832
30/03/2011 270.85p 271.91p 265.95p 266.04p 2318347
29/03/2011 271.82p 274.11p 269.87p 269.95p 2418937
28/03/2011 272.48p 273.54p 271.09p 271.82p 1158136
25/03/2011 273.54p 274.11p 271.74p 271.74p 1234645
24/03/2011 270.85p 273.89p 270.85p 272.80p 1537806
23/03/2011 273.13p 274.84p 269.79p 270.76p 1746806
22/03/2011 270.19p 271.82p 263.92p 268.89p 1726191
21/03/2011 274.27p 274.27p 267.34p 271.17p 1580828
18/03/2011 268.07p 271.82p 263.43p 271.74p 3175476
17/03/2011 264.49p 268.48p 262.53p 267.50p 1859256
16/03/2011 267.91p 268.73p 260.79p 263.34p 4178630
15/03/2011 267.42p 269.30p 260.33p 267.42p 3655528
14/03/2011 279.41p 282.59p 269.95p 272.31p 2768964
11/03/2011 288.21p 288.21p 272.64p 283.24p 4703809
10/03/2011 300.60p 301.18p 292.86p 293.67p 1255799
09/03/2011 300.85p 306.96p 298.81p 302.72p 1827675
08/03/2011 299.38p 302.81p 297.34p 300.44p 1233535
07/03/2011 300.69p 302.07p 293.10p 298.32p 1013415
04/03/2011 297.59p 302.32p 294.16p 300.85p 2083593
03/03/2011 294.65p 299.79p 291.07p 294.90p 1158387
02/03/2011 291.31p 295.71p 288.29p 294.08p 1368656
01/03/2011 298.48p 301.43p 291.88p 292.53p 1238234
28/02/2011 299.22p 301.09p 295.22p 297.42p 1994480
25/02/2011 298.08p 301.50p 295.96p 300.03p 875203
24/02/2011 298.65p 300.36p 294.08p 295.96p 1212554
23/02/2011 301.42p 301.42p 297.45p 299.30p 1612493
22/02/2011 303.46p 303.46p 298.40p 300.85p 1135434
21/02/2011 308.68p 310.54p 303.21p 304.11p 1648779
18/02/2011 306.64p 310.23p 304.19p 308.19p 1390214
17/02/2011 301.01p 307.21p 300.44p 306.88p 2121382
16/02/2011 301.66p 303.21p 300.20p 300.44p 1940208
15/02/2011 303.62p 304.60p 300.03p 301.80p 1609357
14/02/2011 301.26p 303.95p 300.28p 303.78p 1010819
11/02/2011 302.97p 303.96p 299.54p 301.91p 1174585
10/02/2011 303.54p 305.17p 294.33p 302.64p 2274814
09/02/2011 308.02p 309.17p 303.13p 304.44p 1985660
08/02/2011 303.62p 308.92p 302.15p 308.76p 1142774
07/02/2011 303.21p 306.31p 300.52p 304.93p 1671737
04/02/2011 307.29p 309.82p 300.85p 302.72p 3607396
03/02/2011 309.57p 310.23p 305.33p 307.13p 1401615
02/02/2011 308.84p 312.43p 306.88p 309.08p 1881360
01/02/2011 303.87p 315.04p 302.15p 308.11p 1823178
31/01/2011 307.37p 307.70p 301.42p 305.01p 1401652
28/01/2011 307.70p 310.96p 305.74p 308.68p 1407488
27/01/2011 308.59p 312.75p 307.78p 308.51p 1487981
26/01/2011 306.72p 314.71p 305.66p 310.14p 2063152
25/01/2011 320.01p 320.01p 312.35p 315.20p 1293270
24/01/2011 309.49p 319.76p 308.51p 318.95p 1296131
21/01/2011 312.43p 312.43p 304.52p 308.92p 1762485
20/01/2011 317.40p 318.70p 311.45p 311.45p 1377770
19/01/2011 325.06p 325.88p 317.32p 318.95p 1610604
18/01/2011 325.96p 326.86p 323.35p 324.49p 1590782
17/01/2011 323.84p 326.29p 320.82p 324.82p 1223116
14/01/2011 326.04p 328.49p 318.46p 324.82p 1280304
13/01/2011 325.06p 328.81p 323.11p 326.04p 1511560
12/01/2011 330.93p 335.58p 321.07p 326.78p 2456894
11/01/2011 328.16p 333.50p 326.53p 331.26p 1968510
10/01/2011 323.27p 329.82p 321.97p 325.88p 1798469
07/01/2011 325.47p 329.56p 322.13p 324.17p 1152285
06/01/2011 322.05p 325.96p 321.07p 324.90p 1218656
05/01/2011 330.61p 333.32p 319.52p 321.23p 3669429
04/01/2011 326.04p 336.40p 324.49p 336.40p 1858638
31/12/2010 318.05p 326.37p 318.05p 324.74p 441044
30/12/2010 327.59p 330.53p 321.72p 323.60p 1079948
29/12/2010 327.67p 329.79p 324.57p 328.00p 666166
24/12/2010 324.17p 329.55p 324.17p 327.10p 83229
23/12/2010 324.98p 328.56p 324.98p 326.37p 618341
22/12/2010 322.21p 326.78p 321.97p 324.74p 1157790
21/12/2010 323.76p 325.39p 320.91p 322.94p 1863034
20/12/2010 320.82p 325.18p 317.89p 322.29p 1588800
17/12/2010 320.50p 323.11p 318.78p 320.50p 2126450
16/12/2010 315.93p 322.78p 314.56p 319.19p 2147476
15/12/2010 313.57p 320.91p 312.35p 314.71p 1447837
14/12/2010 316.99p 318.79p 314.55p 315.20p 1275960
13/12/2010 319.11p 323.35p 315.77p 318.05p 1281194
10/12/2010 317.48p 320.01p 314.63p 317.97p 1006476
09/12/2010 315.85p 322.78p 312.93p 317.48p 1680091
08/12/2010 314.38p 316.67p 312.51p 314.30p 1174648
07/12/2010 312.35p 316.58p 311.77p 315.52p 2901860
06/12/2010 306.39p 319.11p 306.39p 312.59p 2237026
03/12/2010 305.50p 310.71p 304.93p 307.45p 1872718
02/12/2010 305.58p 307.53p 303.21p 306.88p 1363969
01/12/2010 297.51p 309.17p 295.55p 302.56p 2511062
30/11/2010 294.73p 297.67p 293.27p 294.98p 2283371
29/11/2010 303.05p 303.87p 293.59p 294.08p 1163263
26/11/2010 299.54p 302.24p 294.98p 300.60p 1342478
25/11/2010 302.81p 304.76p 298.40p 300.60p 1322656
24/11/2010 307.21p 307.21p 298.73p 303.38p 3108319
23/11/2010 310.39p 313.40p 304.93p 304.93p 3651812
22/11/2010 313.32p 315.36p 308.19p 310.71p 1657799
19/11/2010 308.59p 311.86p 307.37p 311.04p 734033
18/11/2010 310.47p 314.46p 308.19p 309.74p 1556461
17/11/2010 306.80p 309.74p 305.82p 307.78p 1031763
16/11/2010 316.26p 316.94p 307.21p 307.62p 1380955
15/11/2010 313.65p 316.83p 312.83p 316.75p 1124058
12/11/2010 313.98p 316.34p 309.74p 315.04p 1640681
11/11/2010 321.88p 325.39p 316.58p 316.67p 3047887
10/11/2010 327.75p 328.57p 321.80p 325.15p 1639977
09/11/2010 332.32p 333.71p 327.92p 328.81p 1141051
08/11/2010 330.69p 333.38p 327.89p 331.50p 1655798
05/11/2010 328.98p 333.30p 327.50p 331.26p 1595817
04/11/2010 334.28p 334.28p 328.41p 329.96p 1743528
03/11/2010 337.54p 337.62p 327.10p 330.61p 2833513
02/11/2010 332.40p 332.56p 328.33p 330.36p 2766081
01/11/2010 333.87p 335.58p 330.61p 331.99p 1903883
29/10/2010 326.45p 332.56p 322.37p 332.56p 2865554
28/10/2010 328.16p 331.02p 320.74p 325.63p 2098440
27/10/2010 321.07p 339.90p 321.07p 325.63p 1428218
26/10/2010 322.45p 325.88p 321.72p 324.00p 1412264
25/10/2010 323.35p 328.37p 322.68p 324.49p 1844491
22/10/2010 324.66p 325.06p 318.79p 322.94p 2529944
21/10/2010 326.21p 329.47p 322.62p 325.80p 4849187
20/10/2010 307.78p 333.46p 304.52p 327.35p 5513394
19/10/2010 307.45p 311.04p 305.01p 307.62p 1516663
18/10/2010 302.56p 306.88p 302.56p 306.31p 985551
15/10/2010 304.11p 305.50p 301.91p 305.33p 1036886
14/10/2010 306.23p 310.71p 302.32p 302.48p 2091275
13/10/2010 303.54p 306.15p 301.09p 304.76p 1509970
12/10/2010 303.54p 303.54p 299.22p 301.42p 992256
11/10/2010 301.58p 305.82p 301.58p 303.87p 842598
08/10/2010 305.66p 305.66p 301.57p 303.05p 724408
07/10/2010 304.11p 307.21p 299.30p 304.84p 1660056
06/10/2010 304.76p 308.51p 302.72p 305.41p 2568420
05/10/2010 296.28p 303.38p 293.51p 302.40p 3023898
04/10/2010 290.41p 297.51p 288.13p 295.14p 2118647
01/10/2010 295.14p 296.67p 289.84p 291.07p 2248618
30/09/2010 300.03p 300.03p 295.31p 295.79p 3304370
29/09/2010 289.35p 304.36p 286.20p 300.03p 6864708
28/09/2010 283.08p 286.74p 280.55p 285.03p 2147918
27/09/2010 287.40p 287.56p 283.73p 284.22p 871721
24/09/2010 281.36p 287.40p 280.14p 286.09p 1487078
23/09/2010 286.26p 289.27p 282.18p 283.65p 2456774
22/09/2010 288.62p 288.62p 282.60p 284.95p 2090158
21/09/2010 285.68p 289.60p 282.50p 286.50p 1908515
20/09/2010 285.11p 286.73p 283.32p 285.36p 1046237
17/09/2010 285.77p 291.23p 283.08p 283.89p 3279906
16/09/2010 288.78p 288.78p 283.48p 285.28p 1826710
15/09/2010 292.29p 292.29p 284.79p 287.23p 2431290
14/09/2010 297.75p 297.75p 287.56p 292.37p 2582722
13/09/2010 297.59p 298.48p 293.19p 296.85p 1331430
10/09/2010 295.06p 296.94p 293.10p 293.84p 1121486
09/09/2010 292.94p 295.79p 287.15p 295.06p 1259366
08/09/2010 291.47p 292.70p 289.24p 289.84p 1301826
07/09/2010 295.71p 296.04p 291.96p 293.92p 882682
06/09/2010 295.47p 297.83p 291.47p 296.94p 1802694
03/09/2010 296.69p 297.26p 290.33p 292.70p 2724310
02/09/2010 291.72p 297.83p 291.72p 297.10p 2467602
01/09/2010 285.28p 293.43p 282.83p 293.19p 2433888
31/08/2010 278.67p 283.70p 277.69p 283.65p 2884353
27/08/2010 279.57p 285.52p 279.57p 283.89p 1698125
26/08/2010 281.77p 283.16p 276.72p 279.49p 1303066
25/08/2010 281.44p 285.93p 276.31p 280.06p 2233618
24/08/2010 285.77p 286.66p 279.24p 282.67p 1708212
23/08/2010 286.17p 290.58p 283.56p 288.05p 1789007
20/08/2010 285.36p 288.29p 281.69p 284.46p 1524700
19/08/2010 288.54p 296.62p 284.14p 285.03p 2136142
18/08/2010 286.91p 289.43p 285.60p 286.66p 1669789
17/08/2010 284.62p 287.57p 284.62p 286.91p 1023435
16/08/2010 285.28p 286.83p 283.24p 285.77p 1589713
13/08/2010 290.58p 290.98p 279.24p 284.62p 1402228
12/08/2010 289.92p 294.54p 283.56p 285.28p 1797392
11/08/2010 299.14p 299.14p 289.03p 289.60p 2258026
10/08/2010 304.03p 304.27p 298.97p 299.87p 929868
09/08/2010 307.37p 307.37p 302.40p 304.36p 859882
06/08/2010 310.23p 311.86p 301.50p 302.64p 1135064
05/08/2010 309.17p 311.94p 306.88p 308.19p 1209893
04/08/2010 308.19p 311.12p 303.62p 309.57p 1029911
03/08/2010 306.31p 309.98p 304.27p 309.41p 1484403
02/08/2010 301.58p 308.84p 301.58p 306.07p 1498026
30/07/2010 306.80p 306.80p 295.14p 299.95p 1663951
29/07/2010 305.01p 309.08p 303.62p 306.47p 2523005
28/07/2010 309.98p 309.98p 303.46p 305.01p 2100706
27/07/2010 312.92p 312.92p 308.59p 309.49p 2205290
26/07/2010 312.59p 312.59p 308.19p 310.39p 2225366
23/07/2010 313.32p 314.38p 307.78p 309.41p 2373765
22/07/2010 303.13p 313.24p 302.89p 312.59p 3292595
21/07/2010 306.39p 306.39p 297.18p 303.30p 4333190
20/07/2010 302.72p 302.88p 300.44p 302.64p 1724032
19/07/2010 298.40p 303.62p 297.42p 299.95p 2767462
16/07/2010 309.25p 309.49p 302.89p 303.05p 1841902
15/07/2010 310.63p 319.60p 305.41p 307.29p 2424550
14/07/2010 315.69p 318.70p 310.23p 312.67p 1870442
13/07/2010 318.95p 327.35p 313.89p 325.55p 4878292
12/07/2010 316.42p 320.42p 313.51p 319.28p 2366067
09/07/2010 314.63p 315.61p 302.46p 314.22p 2860296
08/07/2010 307.21p 311.37p 298.33p 311.37p 5891814
07/07/2010 296.53p 305.50p 296.53p 305.50p 2303046
06/07/2010 296.94p 300.52p 296.45p 298.89p 2112795
05/07/2010 294.65p 297.75p 293.76p 296.20p 1208309
02/07/2010 295.39p 296.69p 291.31p 295.14p 1612545
01/07/2010 293.02p 295.96p 290.49p 291.88p 3418297
30/06/2010 305.74p 306.07p 295.96p 298.08p 4064853
29/06/2010 312.59p 316.83p 303.30p 305.50p 3667886
28/06/2010 316.58p 319.19p 312.83p 317.81p 1998661

*Close Price adjusted for both dividends and splits