FirstGroup (FGP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
05/07/2011 285.28p 289.60p 284.71p 289.03p 3624825
04/07/2011 280.22p 285.60p 278.75p 285.20p 2711667
01/07/2011 277.94p 281.20p 277.12p 279.65p 2071601
30/06/2011 277.86p 279.98p 277.21p 277.94p 3850143
29/06/2011 277.29p 280.14p 276.52p 277.61p 2234516
28/06/2011 275.66p 278.43p 273.70p 275.57p 2086489
27/06/2011 270.68p 276.47p 270.68p 275.33p 1989316
24/06/2011 269.79p 275.82p 269.79p 271.74p 1926916
23/06/2011 267.18p 271.01p 265.79p 266.69p 2825078
22/06/2011 269.46p 269.46p 265.79p 267.58p 1800173
21/06/2011 267.34p 271.25p 267.26p 268.58p 2105434
20/06/2011 266.85p 269.62p 265.30p 266.61p 1994662
17/06/2011 266.12p 270.52p 263.67p 268.73p 6017844
16/06/2011 266.93p 267.40p 264.40p 266.12p 2206979
15/06/2011 268.40p 269.79p 267.01p 267.50p 2471620
14/06/2011 268.56p 269.87p 267.50p 268.24p 1699133
13/06/2011 268.24p 270.76p 266.61p 266.85p 1918756
10/06/2011 272.88p 275.82p 267.99p 268.48p 2588829
09/06/2011 272.31p 275.49p 272.07p 273.54p 2072321
08/06/2011 274.92p 276.13p 271.91p 272.88p 3605650
07/06/2011 273.62p 276.88p 272.72p 275.33p 2742031
06/06/2011 275.25p 276.31p 273.70p 274.51p 1639010
03/06/2011 273.94p 278.10p 273.62p 275.41p 3110739
02/06/2011 273.86p 277.29p 270.80p 274.27p 2323258
01/06/2011 275.33p 279.65p 274.68p 274.84p 4040581
31/05/2011 272.88p 285.36p 270.36p 275.82p 37830568
27/05/2011 278.27p 279.73p 276.55p 277.04p 3730165
26/05/2011 276.55p 282.83p 275.57p 276.31p 3783285
25/05/2011 277.21p 277.86p 275.33p 276.23p 5708635
24/05/2011 281.36p 281.85p 276.55p 278.43p 8889324
23/05/2011 283.65p 286.91p 279.43p 284.71p 4540588
20/05/2011 285.20p 289.52p 284.95p 286.58p 3332385
19/05/2011 287.56p 293.02p 284.54p 285.52p 5843692
18/05/2011 290.74p 291.15p 284.22p 285.44p 5564393
17/05/2011 290.33p 294.49p 288.54p 288.95p 5726106
16/05/2011 290.33p 294.41p 288.37p 290.33p 4007109
13/05/2011 293.67p 294.00p 291.00p 292.29p 4349576
12/05/2011 293.27p 301.58p 291.07p 293.27p 6210057
11/05/2011 278.84p 288.70p 277.12p 286.83p 6115774
10/05/2011 275.82p 282.50p 275.82p 280.63p 3914644
09/05/2011 275.00p 279.81p 274.76p 276.23p 2727731
06/05/2011 273.29p 278.67p 271.20p 275.49p 3039442
05/05/2011 264.32p 274.68p 264.32p 273.13p 4947510
04/05/2011 263.83p 265.46p 261.55p 264.16p 1926652
03/05/2011 264.16p 264.32p 261.06p 263.59p 2921104
28/04/2011 264.89p 266.83p 262.86p 264.73p 3151757
27/04/2011 261.71p 265.28p 259.92p 264.08p 3068422
26/04/2011 256.50p 264.89p 255.70p 262.04p 7946459
21/04/2011 255.60p 256.82p 254.38p 256.50p 2932706
20/04/2011 256.41p 257.23p 254.46p 255.76p 2170345
19/04/2011 254.95p 257.23p 253.64p 254.87p 2353694
18/04/2011 258.45p 260.81p 251.69p 253.81p 4437094
15/04/2011 255.84p 259.45p 255.72p 258.05p 2990290
14/04/2011 260.49p 261.31p 248.97p 256.25p 3713903
13/04/2011 260.17p 262.12p 259.19p 260.90p 2521424
12/04/2011 257.07p 260.53p 256.58p 258.94p 1835567
11/04/2011 255.27p 259.43p 254.38p 258.13p 2645442
08/04/2011 262.53p 262.61p 255.11p 256.41p 1964398
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

*Close Price adjusted for both dividends and splits