FirstGroup (FGP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
02/08/2012 192.33p 196.24p 190.29p 192.58p 3221268
01/08/2012 182.55p 189.66p 181.49p 187.68p 2862875
31/07/2012 185.48p 186.30p 180.18p 182.14p 1518631
30/07/2012 181.16p 185.48p 179.45p 183.85p 2568996
27/07/2012 178.55p 180.26p 174.19p 179.78p 2479274
26/07/2012 174.80p 175.94p 171.21p 174.56p 2634494
25/07/2012 168.61p 177.17p 167.18p 173.58p 5294245
24/07/2012 167.38p 168.28p 166.08p 167.46p 1207939
23/07/2012 169.18p 169.18p 163.31p 166.49p 1635312
20/07/2012 170.16p 171.21p 167.95p 169.34p 1993631
19/07/2012 169.58p 171.46p 166.25p 170.16p 3907207
18/07/2012 164.53p 168.61p 163.80p 168.28p 2089383
17/07/2012 162.90p 169.01p 162.33p 163.80p 2917821
16/07/2012 154.01p 164.12p 153.36p 163.06p 3046452
13/07/2012 152.22p 156.67p 150.59p 154.66p 1937637
12/07/2012 154.91p 166.85p 151.65p 152.79p 2623909
11/07/2012 155.15p 158.25p 151.73p 154.91p 4235464
10/07/2012 173.33p 175.94p 165.18p 166.65p 5225450
09/07/2012 176.51p 176.51p 171.46p 172.44p 2755808
06/07/2012 174.64p 176.11p 173.49p 175.29p 2252214
05/07/2012 179.78p 180.02p 172.44p 174.15p 2944237
04/07/2012 181.73p 182.79p 177.82p 179.53p 2305296
03/07/2012 190.78p 190.78p 181.90p 181.90p 2170208
02/07/2012 183.36p 191.11p 181.73p 190.37p 3010884
29/06/2012 181.98p 184.02p 179.69p 182.87p 2138996
28/06/2012 176.19p 178.06p 174.97p 178.06p 1644057
27/06/2012 175.13p 175.78p 173.57p 175.29p 1276392
26/06/2012 174.48p 176.92p 173.01p 174.15p 1805400
25/06/2012 176.68p 177.57p 173.17p 173.66p 852116
22/06/2012 174.80p 177.49p 173.99p 176.76p 2105962
21/06/2012 177.25p 177.25p 174.56p 176.03p 2202063
20/06/2012 174.64p 177.82p 173.42p 177.66p 2825460
19/06/2012 170.73p 175.45p 170.24p 174.72p 2395578
18/06/2012 172.76p 172.76p 167.63p 170.40p 2327860
15/06/2012 164.86p 170.97p 164.86p 170.48p 4136664
14/06/2012 161.92p 166.40p 160.29p 164.37p 2126281
13/06/2012 167.06p 168.77p 161.68p 161.68p 2290847
12/06/2012 170.48p 171.50p 164.53p 166.89p 2121496
11/06/2012 175.21p 175.70p 170.64p 171.21p 1438356
08/06/2012 172.27p 174.34p 171.70p 173.17p 1483401
07/06/2012 174.15p 175.94p 171.05p 173.50p 1975695
06/06/2012 174.39p 174.39p 169.23p 173.17p 2809852
01/06/2012 172.03p 172.03p 167.87p 168.77p 5052112
31/05/2012 175.78p 177.49p 169.99p 171.38p 2230912
30/05/2012 175.45p 175.45p 172.44p 173.99p 1903719
29/05/2012 180.67p 182.54p 173.82p 175.62p 2636919
28/05/2012 180.35p 181.68p 178.64p 180.26p 1523018
25/05/2012 183.12p 183.12p 177.49p 178.39p 2327407
24/05/2012 180.59p 182.38p 176.03p 181.73p 3967323
23/05/2012 166.49p 184.39p 166.49p 179.45p 6592275
22/05/2012 165.92p 168.04p 161.51p 167.06p 2174912
21/05/2012 163.39p 166.40p 161.27p 165.10p 2889904
18/05/2012 157.44p 164.37p 155.40p 163.71p 2045852
17/05/2012 161.92p 162.33p 157.42p 158.50p 1758633
16/05/2012 160.13p 162.98p 157.93p 161.11p 2419107
15/05/2012 167.63p 168.04p 160.70p 161.68p 2571583
14/05/2012 170.48p 170.94p 166.73p 167.55p 2062235
11/05/2012 167.87p 171.79p 166.24p 171.30p 2856693
10/05/2012 162.00p 169.58p 161.16p 168.52p 3751658
09/05/2012 159.88p 161.71p 157.27p 160.45p 3279685
08/05/2012 158.74p 162.57p 158.17p 159.31p 2677699
04/05/2012 162.33p 162.33p 157.60p 158.58p 1963748
03/05/2012 161.02p 164.04p 159.88p 162.57p 2248832
02/05/2012 162.57p 163.98p 156.54p 160.45p 3012162
01/05/2012 159.96p 164.04p 159.07p 163.47p 1180750
30/04/2012 164.28p 165.59p 156.78p 158.82p 2540848
27/04/2012 157.11p 164.04p 155.40p 163.80p 1934522
26/04/2012 159.56p 161.03p 155.81p 158.09p 1796992
25/04/2012 159.72p 161.51p 157.88p 159.80p 1197214
24/04/2012 156.70p 159.64p 156.29p 159.47p 3240084
23/04/2012 159.31p 159.79p 154.50p 154.91p 3507517
20/04/2012 159.56p 162.49p 159.56p 160.53p 2151414
19/04/2012 165.92p 165.92p 159.37p 159.64p 2947334
18/04/2012 166.65p 168.61p 164.61p 164.69p 4012686
17/04/2012 160.37p 167.32p 159.64p 166.08p 3069345
16/04/2012 163.63p 164.77p 159.31p 161.02p 2969184
13/04/2012 167.30p 168.44p 163.39p 163.88p 2825884
12/04/2012 161.59p 169.26p 161.35p 167.95p 4103732
11/04/2012 162.17p 164.61p 160.94p 162.65p 4209023
10/04/2012 170.07p 171.05p 161.84p 161.84p 5319383
05/04/2012 177.25p 179.13p 171.70p 174.39p 3710868
04/04/2012 183.77p 184.95p 175.78p 176.84p 3561573
03/04/2012 183.44p 186.38p 183.04p 184.75p 4785361
02/04/2012 190.70p 194.37p 180.59p 183.44p 8420207
30/03/2012 200.65p 203.01p 192.87p 193.80p 5786954
29/03/2012 199.75p 205.21p 191.76p 201.71p 15940373
28/03/2012 237.58p 240.11p 235.71p 235.71p 1604196
27/03/2012 243.04p 245.08p 235.95p 237.83p 2195558
26/03/2012 238.89p 242.23p 236.88p 241.90p 1823662
23/03/2012 235.62p 237.58p 234.56p 237.50p 1286666
22/03/2012 238.80p 239.62p 233.50p 234.81p 1824900
21/03/2012 239.54p 241.17p 237.26p 239.70p 2068446
20/03/2012 241.82p 242.22p 238.07p 239.78p 1166506
19/03/2012 238.72p 244.27p 237.74p 242.15p 1842652
16/03/2012 237.42p 240.68p 236.52p 238.80p 4412954
15/03/2012 236.52p 237.26p 233.83p 236.52p 2009750
14/03/2012 236.77p 239.95p 235.54p 236.68p 1763745
13/03/2012 233.67p 236.60p 231.88p 235.54p 1790183
12/03/2012 230.81p 233.91p 230.81p 232.77p 1408204
09/03/2012 232.12p 234.08p 230.81p 231.47p 1971918
08/03/2012 234.73p 235.79p 229.46p 232.20p 2053564
07/03/2012 230.49p 234.56p 228.91p 233.91p 2162744
06/03/2012 235.71p 235.71p 229.63p 230.32p 1799993
05/03/2012 236.93p 238.18p 232.61p 235.71p 1532251
02/03/2012 240.92p 244.10p 237.15p 237.34p 1383653
01/03/2012 238.97p 242.07p 237.90p 240.60p 1221506
29/02/2012 238.40p 241.17p 233.88p 239.78p 2250039
28/02/2012 237.83p 239.10p 236.44p 237.83p 1283858
27/02/2012 240.43p 242.26p 236.11p 237.42p 2392920
24/02/2012 241.33p 244.04p 240.43p 240.68p 1826123
23/02/2012 246.79p 246.79p 239.05p 240.92p 3594034
22/02/2012 247.36p 248.26p 243.37p 247.20p 2904990
21/02/2012 247.04p 247.04p 244.76p 246.39p 2035204
20/02/2012 247.28p 248.67p 245.82p 246.47p 1593023
17/02/2012 245.90p 248.51p 245.08p 247.77p 1112508
16/02/2012 242.47p 245.82p 242.23p 245.00p 1499095
15/02/2012 248.67p 249.10p 241.98p 244.59p 2373712
14/02/2012 248.67p 250.06p 246.14p 246.96p 1668808
13/02/2012 249.48p 249.97p 247.45p 248.59p 1207380
10/02/2012 248.59p 249.81p 247.04p 247.77p 2003790
09/02/2012 249.57p 250.95p 248.02p 248.75p 1317528
08/02/2012 250.87p 252.01p 249.08p 249.89p 1942964
07/02/2012 250.46p 251.85p 247.80p 251.36p 2567711
06/02/2012 251.69p 254.87p 248.91p 249.57p 2142554
03/02/2012 249.73p 254.49p 248.91p 252.83p 2950070
02/02/2012 251.52p 252.18p 246.06p 249.48p 2979018
01/02/2012 253.15p 259.43p 252.83p 258.05p 3706541
31/01/2012 251.77p 256.13p 249.97p 252.75p 2643490
30/01/2012 251.28p 252.99p 249.48p 250.95p 1793555
27/01/2012 249.73p 254.95p 249.73p 252.75p 3136348
26/01/2012 248.10p 252.18p 246.47p 250.14p 2538508
25/01/2012 254.62p 256.25p 246.14p 248.42p 2878263
24/01/2012 248.67p 256.01p 248.25p 253.40p 2938190
23/01/2012 248.34p 250.71p 246.01p 250.14p 1753241
20/01/2012 250.06p 251.28p 247.04p 247.53p 2575293
19/01/2012 251.77p 251.85p 248.10p 249.73p 1928584
18/01/2012 252.42p 252.42p 249.00p 251.12p 1480845
17/01/2012 259.19p 259.19p 251.44p 251.60p 1726145
16/01/2012 259.35p 259.76p 255.84p 257.56p 1277376
13/01/2012 263.43p 265.22p 255.27p 259.19p 1851628
12/01/2012 264.32p 265.67p 257.80p 260.90p 3079342
11/01/2012 268.16p 270.11p 264.65p 266.20p 1637438
10/01/2012 274.19p 275.98p 267.34p 268.64p 1681386
09/01/2012 277.45p 278.59p 267.99p 271.66p 1351650
06/01/2012 273.62p 279.83p 272.48p 276.80p 1412276
05/01/2012 279.65p 279.65p 270.85p 273.13p 1728838
04/01/2012 276.63p 280.14p 271.99p 278.75p 3073878
03/01/2012 278.27p 280.47p 275.33p 280.47p 1539235
30/12/2011 278.18p 278.18p 274.11p 275.57p 171274
29/12/2011 277.21p 277.98p 273.21p 276.39p 746214
28/12/2011 272.97p 277.12p 271.58p 276.31p 958489
23/12/2011 272.39p 273.13p 270.56p 272.48p 238690
22/12/2011 270.19p 271.29p 267.58p 270.19p 895136
21/12/2011 273.21p 273.21p 265.55p 268.48p 924119
20/12/2011 264.65p 268.24p 260.73p 267.34p 630942
19/12/2011 262.37p 264.89p 262.04p 264.00p 659427
16/12/2011 265.79p 266.12p 261.23p 263.83p 2039044
15/12/2011 259.35p 264.57p 258.30p 264.57p 1094382
14/12/2011 262.04p 263.34p 257.39p 258.45p 981691
13/12/2011 261.71p 265.63p 261.71p 263.26p 1485567
12/12/2011 259.84p 262.20p 257.88p 261.23p 1606842
09/12/2011 258.86p 261.63p 256.20p 260.25p 1144288
08/12/2011 264.73p 265.46p 258.62p 259.35p 903440
07/12/2011 267.34p 267.34p 258.62p 262.45p 1255740
06/12/2011 259.51p 263.51p 258.62p 262.29p 2627297
05/12/2011 264.00p 265.03p 257.55p 258.21p 1293440
02/12/2011 264.08p 266.05p 260.98p 262.45p 861891
01/12/2011 267.10p 267.10p 261.31p 262.04p 1872005
30/11/2011 253.24p 266.61p 252.09p 266.04p 2071220
29/11/2011 254.70p 258.03p 251.93p 256.17p 1027616
28/11/2011 255.93p 256.50p 253.89p 254.05p 1430578
25/11/2011 252.99p 252.99p 248.51p 252.66p 1548224
24/11/2011 259.11p 260.08p 252.58p 252.58p 946341
23/11/2011 258.53p 261.80p 256.58p 257.31p 1411081
22/11/2011 266.36p 266.36p 258.62p 259.59p 1962874
21/11/2011 270.44p 271.49p 263.51p 265.30p 1073802
18/11/2011 274.84p 274.84p 269.38p 271.58p 1078632
17/11/2011 277.53p 277.53p 268.64p 274.11p 1250058
16/11/2011 277.45p 280.87p 274.03p 274.76p 1461286
15/11/2011 273.86p 278.84p 273.86p 277.21p 1403446
14/11/2011 285.36p 285.36p 275.41p 276.72p 1022868
11/11/2011 276.72p 281.93p 273.45p 281.53p 1903694
10/11/2011 276.55p 282.75p 273.29p 274.68p 1652606
09/11/2011 271.50p 278.51p 269.87p 278.02p 3144546
08/11/2011 267.83p 271.91p 267.18p 267.26p 1257649
07/11/2011 269.54p 270.68p 266.44p 268.24p 1069539
04/11/2011 271.91p 271.99p 268.81p 270.28p 1352874
03/11/2011 264.73p 273.13p 264.73p 271.42p 1693860
02/11/2011 272.97p 274.84p 266.12p 267.99p 1745859
01/11/2011 272.39p 272.39p 262.53p 270.36p 1905873
31/10/2011 272.88p 275.57p 271.93p 272.31p 1175590
28/10/2011 276.06p 276.39p 270.03p 274.43p 1024589
27/10/2011 273.45p 277.04p 272.40p 274.51p 1140939
26/10/2011 271.66p 271.66p 262.61p 267.83p 1238705
25/10/2011 271.01p 273.29p 266.12p 270.60p 1130698
24/10/2011 269.22p 270.85p 267.18p 270.68p 938807
21/10/2011 264.98p 270.68p 264.98p 268.89p 927877
20/10/2011 264.89p 264.89p 259.68p 263.10p 951408
19/10/2011 263.18p 265.55p 260.00p 264.32p 1597382
18/10/2011 261.96p 263.67p 259.11p 259.51p 920008

*Close Price adjusted for both dividends and splits