FirstGroup (FGP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
17/10/2011 269.22p 269.70p 262.45p 265.87p 871140
14/10/2011 270.19p 271.09p 266.52p 266.69p 1114146
13/10/2011 274.92p 276.06p 267.34p 268.64p 1332076
12/10/2011 269.70p 276.72p 268.64p 275.90p 1232378
11/10/2011 269.38p 271.09p 267.75p 269.22p 1424549
10/10/2011 266.52p 269.54p 263.34p 269.46p 1241876
07/10/2011 254.95p 266.12p 252.83p 265.06p 2139984
06/10/2011 249.57p 257.07p 248.91p 254.30p 2520556
05/10/2011 250.54p 252.42p 247.36p 247.45p 1531948
04/10/2011 252.75p 254.38p 245.57p 246.06p 1888847
03/10/2011 256.66p 258.86p 254.05p 255.52p 1647329
30/09/2011 267.50p 267.50p 258.45p 261.55p 1708988
29/09/2011 266.61p 270.93p 263.98p 266.93p 2729291
28/09/2011 271.99p 272.56p 266.93p 266.93p 1235918
27/09/2011 266.04p 274.35p 264.32p 274.35p 1971155
26/09/2011 252.75p 261.14p 252.75p 261.14p 1874277
23/09/2011 260.90p 261.80p 252.99p 255.84p 2279600
22/09/2011 269.79p 275.09p 257.96p 259.19p 3149672
21/09/2011 274.43p 278.51p 273.45p 275.09p 1597598
20/09/2011 273.21p 277.12p 273.21p 274.92p 2314569
19/09/2011 275.25p 277.12p 272.39p 275.82p 1837710
16/09/2011 280.14p 280.14p 275.82p 278.02p 4757890
15/09/2011 279.49p 282.10p 277.12p 277.12p 2993823
14/09/2011 280.14p 280.87p 275.25p 276.63p 2651023
13/09/2011 281.36p 283.65p 278.92p 282.34p 1914320
12/09/2011 281.36p 283.65p 277.86p 282.26p 923556
09/09/2011 291.47p 293.19p 284.22p 284.62p 687538
08/09/2011 292.29p 294.90p 289.03p 292.29p 1582983
07/09/2011 291.80p 293.43p 287.07p 289.76p 862811
06/09/2011 284.30p 288.13p 282.83p 286.09p 2469684
05/09/2011 288.70p 289.27p 284.79p 284.79p 903993
02/09/2011 299.95p 301.58p 293.51p 294.82p 1260414
01/09/2011 299.87p 302.48p 295.14p 301.83p 1690427
31/08/2011 290.17p 299.38p 290.17p 299.14p 3291099
30/08/2011 292.78p 296.36p 287.48p 288.62p 2185134
26/08/2011 286.91p 288.62p 282.59p 287.80p 1890458
25/08/2011 287.40p 290.25p 283.48p 287.72p 1642121
24/08/2011 284.62p 285.60p 279.24p 283.65p 3796502
23/08/2011 282.34p 283.19p 278.35p 283.16p 1509960
22/08/2011 273.29p 283.73p 272.31p 279.98p 1857772
19/08/2011 274.27p 279.08p 265.79p 275.25p 2509477
18/08/2011 283.32p 285.77p 271.91p 275.00p 2018863
17/08/2011 281.61p 287.23p 278.92p 285.68p 1320035
16/08/2011 283.40p 285.11p 280.55p 283.56p 1290223
15/08/2011 280.63p 289.60p 279.81p 287.15p 1788108
12/08/2011 271.91p 282.83p 266.61p 280.06p 2248160
11/08/2011 268.56p 270.85p 261.71p 270.85p 2955154
10/08/2011 270.76p 270.76p 258.94p 261.55p 2471757
09/08/2011 263.43p 269.30p 251.20p 265.55p 4478231
08/08/2011 271.33p 279.33p 260.90p 262.94p 2991457
05/08/2011 272.80p 278.02p 268.40p 270.36p 3368353
04/08/2011 290.90p 291.23p 276.31p 278.10p 1717970
03/08/2011 289.11p 291.96p 285.77p 287.56p 2564534
02/08/2011 293.67p 296.12p 292.45p 292.61p 2470160
01/08/2011 300.20p 301.09p 294.16p 295.06p 2283588
29/07/2011 292.04p 298.81p 290.66p 297.18p 3630087
28/07/2011 286.50p 293.92p 285.11p 293.43p 2568818
27/07/2011 293.59p 294.00p 286.58p 288.21p 2392695
26/07/2011 298.24p 298.24p 293.10p 294.41p 1876581
25/07/2011 294.33p 298.73p 293.92p 295.31p 1848507
22/07/2011 293.92p 306.23p 293.92p 297.02p 3909974
21/07/2011 286.66p 292.78p 284.54p 290.01p 2440735
20/07/2011 285.36p 289.68p 283.08p 286.26p 4538644
19/07/2011 281.04p 287.56p 280.63p 282.99p 2705610
18/07/2011 283.73p 285.77p 279.00p 279.57p 3096694
15/07/2011 273.13p 301.91p 268.89p 285.85p 8178799
14/07/2011 271.58p 291.07p 268.64p 268.89p 3301694
13/07/2011 275.57p 289.43p 273.13p 275.49p 3136213
12/07/2011 284.30p 290.13p 279.49p 287.80p 3932656
11/07/2011 291.47p 292.29p 279.41p 286.34p 2277134
08/07/2011 291.64p 295.14p 290.34p 292.13p 2232912
07/07/2011 291.31p 293.84p 289.35p 290.01p 2505496
06/07/2011 288.54p 293.10p 286.74p 290.49p 3627816
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

*Close Price adjusted for both dividends and splits