Firstgroup Plc Uns ADR (OP: FGROY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 18, 2024 | 2.268 | 27 | -0.08(-3.44%) | |||
| Jan 09, 2024 | 2.349 | 64 | +0.10(+4.34%) | |||
| Jan 08, 2024 | 2.250 | 2.251 | 2.250 | 2.251 | 1,071 | +0.10(+4.71%) |
| Jan 04, 2024 | 2.150 | 46 | +0.07(+3.37%) | |||
| Nov 15, 2023 | 2.080 | 3 | -0.10(-4.59%) | |||
| Nov 13, 2023 | 2.180 | 4 | +0.06(+2.83%) | |||
| Nov 09, 2023 | 2.120 | 12 | +0.02(+1.04%) | |||
| Nov 06, 2023 | 2.098 | 89 | -0.04(-1.95%) | |||
| Nov 03, 2023 | 2.140 | 2.140 | 2.140 | 2.140 | 1,103 | +0.36(+20.22%) |
| Oct 18, 2023 | 1.780 | 6 | -0.18(-9.18%) | |||
| Sep 25, 2023 | 1.960 | 32 | +0.05(+2.62%) | |||
| Sep 13, 2023 | 1.910 | 14 | +0.03(+1.60%) | |||
| Sep 12, 2023 | 1.880 | 1.880 | 1.880 | 1.880 | 239 | +0.09(+5.03%) |
| Sep 05, 2023 | 1.790 | 54 | -0.13(-6.77%) | |||
| Aug 31, 2023 | 1.920 | 116 | +0.00(+0.00%) | |||
| Aug 29, 2023 | 1.920 | 283 | +0.24(+14.29%) | |||
| Aug 24, 2023 | 1.680 | 23 | -0.13(-7.18%) | |||
| Aug 07, 2023 | 1.810 | 12 | -0.04(-2.16%) | |||
| Aug 04, 2023 | 1.850 | 1.850 | 1.850 | 1.850 | 2,580 | -0.05(-2.63%) |
| Jul 28, 2023 | 1.900 | 42 | +0.09(+4.97%) | |||
| Jul 24, 2023 | 1.810 | 21 | -0.09(-4.74%) | |||
| Jul 21, 2023 | 1.900 | 1.900 | 1.900 | 1.900 | 180 | +0.09(+4.97%) |
| Jul 20, 2023 | 1.810 | 1.810 | 1.810 | 1.810 | 228 | -0.13(-6.70%) |
| Jul 17, 2023 | 1.940 | 26 | -0.06(-3.00%) | |||
| Jul 14, 2023 | 2.000 | 2.000 | 2.000 | 2.000 | 517 | +0.03(+1.42%) |
| Jul 13, 2023 | 1.972 | 1.972 | 1.972 | 1.972 | 212 | +0.19(+10.79%) |
| Jul 05, 2023 | 1.780 | 4 | -0.04(-2.20%) | |||
| Jun 20, 2023 | 1.820 | 0 | +0.13(+7.69%) | |||
| Jun 09, 2023 | 1.690 | 4 | +0.10(+6.29%) | |||
| Jun 08, 2023 | 1.590 | 1.590 | 1.590 | 1.590 | 224 | +0.19(+13.57%) |
| Jun 06, 2023 | 1.400 | 2 | +0.05(+3.70%) | |||
| May 26, 2023 | 1.350 | 55 | -0.06(-4.26%) | |||
| May 17, 2023 | 1.410 | 7 | -0.07(-4.82%) | |||
| May 05, 2023 | 1.481 | 17 | +0.02(+1.47%) | |||
| May 04, 2023 | 1.460 | 1.460 | 1.460 | 1.460 | 215 | +0.05(+3.55%) |
| May 02, 2023 | 1.410 | 76 | +0.09(+7.22%) | |||
| Apr 20, 2023 | 1.315 | 14 | +0.06(+5.20%) | |||
| Apr 05, 2023 | 1.250 | 5 | -0.08(-6.02%) | |||
| Mar 29, 2023 | 1.330 | 8 | +0.12(+9.92%) | |||
| Mar 13, 2023 | 1.210 | 35 | -0.01(-0.82%) | |||
| Mar 09, 2023 | 1.220 | 9 | -0.06(-4.69%) | |||
| Mar 08, 2023 | 1.280 | 1.280 | 1.280 | 1.280 | 157 | +0.06(+4.92%) |
| Mar 06, 2023 | 1.220 | 74 | +0.00(+0.00%) | |||
| Feb 28, 2023 | 1.220 | 5 | +0.05(+4.27%) | |||
| Feb 23, 2023 | 1.170 | 62 | -0.01(-0.85%) | |||
| Feb 22, 2023 | 1.180 | 1.180 | 1.180 | 1.180 | 376 | -0.07(-5.60%) |
| Feb 21, 2023 | 1.230 | 1.300 | 1.230 | 1.250 | 1,517 | +0.07(+5.93%) |
| Feb 17, 2023 | 1.220 | 1.220 | 1.180 | 1.180 | 2,501 | -0.17(-12.59%) |
| Feb 15, 2023 | 1.350 | 187 | +0.07(+5.47%) | |||
| Feb 14, 2023 | 1.280 | 1.280 | 1.280 | 1.280 | 1,014 | -0.12(-8.57%) |
| Feb 03, 2023 | 1.400 | 0 | -0.04(-2.78%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.