Ferguson Enterprises Inc. (DI) (FERG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ferguson Enterprises Inc. (DI)

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits