Firstgroup Plc Uns ADR (OP: FGROY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2013 | 1.852 | 1.852 | 1.852 | 0 | -0.13(-6.46%) | |
| May 28, 2013 | 1.980 | 1.980 | 1.980 | 1.980 | 500 | +0.03(+1.54%) |
| May 24, 2013 | 1.950 | 1.950 | 1.950 | 1.950 | 0 | -0.35(-15.22%) |
| May 22, 2013 | 2.300 | 2.300 | 2.300 | 2.300 | 0 | -0.25(-9.80%) |
| May 20, 2013 | 2.550 | 2.550 | 2.550 | 0 | -0.80(-23.88%) | |
| May 16, 2013 | 3.350 | 3.350 | 3.350 | 3.350 | 0 | -0.08(-2.45%) |
| May 08, 2013 | 3.434 | 3.434 | 3.434 | 0 | +0.16(+5.02%) | |
| May 07, 2013 | 3.270 | 3.270 | 3.270 | 3.270 | 5,000 | -0.03(-0.91%) |
| Apr 30, 2013 | 3.300 | 3.300 | 3.300 | 0 | -0.11(-3.23%) | |
| Apr 25, 2013 | 3.410 | 3.410 | 3.410 | 0 | +0.16(+4.92%) | |
| Apr 22, 2013 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | -0.09(-2.69%) |
| Apr 19, 2013 | 3.234 | 3.340 | 3.234 | 3.340 | 2,300 | -0.01(-0.30%) |
| Apr 15, 2013 | 3.350 | 3.350 | 3.350 | 0 | +0.25(+8.06%) | |
| Apr 09, 2013 | 3.100 | 3.100 | 3.100 | 0 | +0.10(+3.33%) | |
| Apr 08, 2013 | 3.000 | 3.000 | 3.000 | 3.000 | 150 | -0.32(-9.58%) |
| Apr 02, 2013 | 3.318 | 3.318 | 3.318 | 0 | +0.14(+4.34%) | |
| Mar 28, 2013 | 3.180 | 3.180 | 3.180 | 0 | +0.11(+3.58%) | |
| Mar 25, 2013 | 3.070 | 3.070 | 3.070 | 0 | +0.01(+0.33%) | |
| Mar 22, 2013 | 3.060 | 3.060 | 3.060 | 3.060 | 1,200 | -0.04(-1.29%) |
| Mar 18, 2013 | 3.100 | 3.100 | 3.100 | 0 | -0.08(-2.52%) | |
| Mar 15, 2013 | 3.180 | 3.180 | 3.180 | 3.180 | 1,250 | +0.25(+8.53%) |
| Mar 14, 2013 | 2.930 | 2.950 | 2.930 | 2.930 | 69,667 | -0.03(-1.01%) |
| Mar 13, 2013 | 2.900 | 2.960 | 2.900 | 2.960 | 12,409 | -0.12(-3.90%) |
| Mar 12, 2013 | 2.980 | 3.080 | 2.980 | 3.080 | 10,917 | +0.01(+0.33%) |
| Mar 11, 2013 | 3.070 | 3.070 | 3.070 | 3.070 | 1,742 | +0.04(+1.32%) |
| Mar 08, 2013 | 3.020 | 3.030 | 3.020 | 3.030 | 2,712 | -0.04(-1.30%) |
| Mar 07, 2013 | 2.910 | 3.070 | 2.910 | 3.070 | 6,066 | +0.05(+1.66%) |
| Mar 06, 2013 | 3.020 | 3.020 | 3.020 | 3.020 | 2,025 | +0.00(+0.00%) |
| Mar 05, 2013 | 2.950 | 3.040 | 2.950 | 3.020 | 7,253 | +0.03(+1.00%) |
| Mar 04, 2013 | 2.990 | 2.990 | 2.990 | 2.990 | 1,031 | +0.04(+1.36%) |
| Mar 01, 2013 | 2.950 | 2.950 | 2.950 | 2.950 | 2,887 | -0.05(-1.67%) |
| Feb 28, 2013 | 3.000 | 3.000 | 3.000 | 3.000 | 804 | +0.18(+6.38%) |
| Feb 27, 2013 | 2.820 | 2.820 | 2.820 | 2.820 | 600 | -0.12(-4.08%) |
| Feb 26, 2013 | 2.890 | 2.940 | 2.890 | 2.940 | 2,977 | +0.03(+1.03%) |
| Feb 22, 2013 | 2.910 | 2.910 | 2.910 | 2.910 | 3,930 | +0.08(+2.83%) |
| Feb 21, 2013 | 2.830 | 2.830 | 2.830 | 2.830 | 1,800 | -0.13(-4.39%) |
| Feb 20, 2013 | 2.960 | 2.960 | 2.960 | 2.960 | 123 | -0.04(-1.33%) |
| Feb 19, 2013 | 2.990 | 3.000 | 2.940 | 3.000 | 2,183 | -0.01(-0.33%) |
| Feb 15, 2013 | 3.000 | 3.030 | 3.000 | 3.010 | 1,473 | -0.07(-2.27%) |
| Feb 13, 2013 | 3.080 | 3.080 | 3.080 | 0 | -0.01(-0.32%) | |
| Feb 12, 2013 | 3.020 | 3.090 | 3.020 | 3.090 | 2,317 | +0.00(+0.00%) |
| Feb 11, 2013 | 3.090 | 3.090 | 2.950 | 3.090 | 3,775 | -0.06(-1.90%) |
| Feb 08, 2013 | 3.080 | 3.150 | 3.080 | 3.150 | 9,862 | +0.04(+1.29%) |
| Feb 06, 2013 | 3.110 | 3.110 | 3.110 | 0 | -0.02(-0.64%) | |
| Feb 04, 2013 | 3.130 | 3.130 | 3.130 | 3.130 | 1,910 | -0.02(-0.63%) |
| Feb 01, 2013 | 3.140 | 3.150 | 3.140 | 3.150 | 830 | -0.10(-3.08%) |
| Jan 31, 2013 | 3.090 | 3.250 | 3.090 | 3.250 | 8,533 | +0.05(+1.56%) |
| Jan 30, 2013 | 3.050 | 3.200 | 3.050 | 3.200 | 3,955 | +0.15(+4.92%) |
| Jan 29, 2013 | 3.190 | 3.210 | 3.050 | 3.050 | 4,400 | -0.20(-6.15%) |
| Jan 28, 2013 | 3.250 | 3.250 | 3.250 | 3.250 | 600 | +0.00(+0.00%) |
| Jan 25, 2013 | 3.250 | 3.250 | 3.250 | 3.250 | 1,671 | -0.05(-1.52%) |
| Jan 24, 2013 | 3.300 | 3.300 | 3.300 | 3.300 | 674 | +0.17(+5.43%) |
| Jan 23, 2013 | 3.130 | 3.260 | 3.130 | 3.130 | 2,883 | +0.14(+4.68%) |
| Jan 22, 2013 | 3.100 | 3.100 | 2.990 | 2.990 | 718 | -0.09(-2.92%) |
| Jan 18, 2013 | 3.080 | 3.120 | 3.080 | 3.080 | 3,200 | -0.04(-1.28%) |
| Jan 17, 2013 | 3.120 | 3.120 | 3.120 | 3.120 | 824 | -0.02(-0.64%) |
| Jan 16, 2013 | 3.140 | 3.140 | 3.140 | 3.140 | 1,249 | -0.05(-1.57%) |
| Jan 15, 2013 | 3.190 | 3.190 | 3.190 | 3.190 | 678 | -0.01(-0.31%) |
| Jan 14, 2013 | 3.200 | 3.200 | 3.200 | 3.200 | 406 | -0.04(-1.23%) |
| Jan 12, 2013 | 3.140 | 3.240 | 3.140 | 3.240 | 3,600 | +0.00(+0.00%) |
| Jan 11, 2013 | 3.140 | 3.240 | 3.140 | 3.240 | 3,600 | -0.08(-2.41%) |
| Jan 10, 2013 | 3.320 | 3.320 | 3.320 | 3.320 | 260 | +0.01(+0.30%) |
| Jan 09, 2013 | 3.190 | 3.310 | 3.190 | 3.310 | 3,244 | -0.20(-5.70%) |
| Jan 08, 2013 | 3.300 | 3.510 | 3.300 | 3.510 | 1,434 | +0.04(+1.15%) |
| Jan 04, 2013 | 3.470 | 3.470 | 3.470 | 3.470 | 0 | -0.02(-0.57%) |
| Jan 03, 2013 | 3.490 | 3.490 | 3.490 | 3.490 | 657 | -0.03(-0.85%) |
| Jan 02, 2013 | 3.520 | 3.520 | 3.520 | 3.520 | 1,371 | -0.04(-1.12%) |
| Dec 28, 2012 | 3.560 | 3.560 | 3.560 | 3.560 | 0 | +0.07(+2.01%) |
| Dec 27, 2012 | 3.490 | 3.490 | 3.490 | 3.490 | 100 | -0.04(-1.13%) |
| Dec 26, 2012 | 3.530 | 3.530 | 3.530 | 3.530 | 2,800 | -0.12(-3.29%) |
| Dec 24, 2012 | 3.510 | 3.650 | 3.510 | 3.650 | 1,660 | +0.19(+5.49%) |
| Dec 21, 2012 | 3.460 | 3.460 | 3.460 | 3.460 | 970 | +0.03(+0.87%) |
| Dec 19, 2012 | 3.430 | 3.430 | 3.430 | 0 | +0.06(+1.78%) | |
| Dec 18, 2012 | 3.370 | 3.370 | 3.370 | 3.370 | 1,393 | +0.24(+7.67%) |
| Dec 17, 2012 | 3.180 | 3.180 | 3.130 | 3.130 | 1,300 | -0.17(-5.15%) |
| Dec 14, 2012 | 3.100 | 3.300 | 3.100 | 3.300 | 1,690 | +0.15(+4.76%) |
| Dec 12, 2012 | 3.150 | 3.150 | 3.150 | 0 | +0.11(+3.62%) | |
| Dec 07, 2012 | 3.040 | 3.040 | 3.040 | 0 | -0.02(-0.65%) | |
| Dec 06, 2012 | 3.060 | 3.060 | 3.060 | 3.060 | 400 | -0.03(-0.97%) |
| Dec 05, 2012 | 3.040 | 3.090 | 3.040 | 3.090 | 1,500 | +0.01(+0.32%) |
| Nov 30, 2012 | 3.080 | 3.080 | 3.080 | 0 | +0.10(+3.36%) | |
| Nov 28, 2012 | 2.980 | 2.980 | 2.980 | 0 | -0.11(-3.56%) | |
| Nov 26, 2012 | 3.090 | 3.090 | 3.090 | 0 | +0.14(+4.75%) | |
| Nov 19, 2012 | 2.950 | 2.950 | 2.950 | 0 | +0.15(+5.36%) | |
| Nov 14, 2012 | 2.800 | 2.800 | 2.800 | 0 | -0.36(-11.39%) | |
| Nov 08, 2012 | 3.160 | 3.160 | 3.160 | 0 | -0.38(-10.73%) | |
| Nov 06, 2012 | 3.540 | 3.540 | 3.540 | 0 | +0.28(+8.59%) | |
| Oct 31, 2012 | 3.260 | 3.260 | 3.260 | 3.260 | 0 | +0.04(+1.24%) |
| Oct 22, 2012 | 3.220 | 3.220 | 3.220 | 0 | +0.06(+1.90%) | |
| Oct 16, 2012 | 3.160 | 3.160 | 3.160 | 3.160 | 500 | +0.16(+5.33%) |
| Oct 15, 2012 | 3.000 | 3.000 | 3.000 | 3.000 | 500 | -0.11(-3.54%) |
| Oct 12, 2012 | 3.100 | 3.110 | 3.100 | 3.110 | 1,740 | -0.04(-1.27%) |
| Oct 11, 2012 | 3.140 | 3.150 | 3.140 | 3.150 | 1,140 | -0.06(-1.87%) |
| Oct 06, 2012 | 3.210 | 3.210 | 3.210 | 0 | +0.00(+0.00%) | |
| Oct 05, 2012 | 3.350 | 3.350 | 3.140 | 3.210 | 580 | -0.14(-4.18%) |
| Oct 03, 2012 | 3.350 | 3.350 | 3.350 | 0 | -0.64(-16.04%) | |
| Oct 02, 2012 | 3.990 | 3.990 | 3.990 | 3.990 | 140 | -0.06(-1.48%) |
| Oct 01, 2012 | 4.050 | 4.050 | 4.050 | 4.050 | 735 | -0.17(-4.03%) |
| Sep 26, 2012 | 4.220 | 4.220 | 4.220 | 0 | -0.14(-3.21%) | |
| Sep 25, 2012 | 4.360 | 4.360 | 4.360 | 4.360 | 105 | +0.13(+3.07%) |
| Sep 24, 2012 | 4.060 | 4.230 | 4.060 | 4.230 | 1,963 | +0.03(+0.71%) |
| Sep 21, 2012 | 3.920 | 4.200 | 3.920 | 4.200 | 1,725 | +0.02(+0.48%) |
| Sep 20, 2012 | 4.180 | 4.180 | 4.180 | 4.180 | 725 | +0.13(+3.21%) |
| Sep 18, 2012 | 4.050 | 4.050 | 4.050 | 0 | -0.15(-3.57%) | |
| Sep 13, 2012 | 4.200 | 4.200 | 4.200 | 0 | -0.21(-4.76%) | |
| Sep 11, 2012 | 4.410 | 4.410 | 4.410 | 0 | +0.21(+5.00%) | |
| Sep 07, 2012 | 4.200 | 4.200 | 4.200 | 0 | +0.15(+3.70%) | |
| Sep 05, 2012 | 4.050 | 4.050 | 4.050 | 0 | +0.13(+3.32%) | |
| Aug 28, 2012 | 3.920 | 3.920 | 3.920 | 0 | -0.10(-2.49%) | |
| Aug 24, 2012 | 4.020 | 4.020 | 4.020 | 0 | -0.03(-0.74%) | |
| Aug 22, 2012 | 4.050 | 4.050 | 4.050 | 0 | -0.06(-1.46%) | |
| Aug 21, 2012 | 4.100 | 4.110 | 4.100 | 4.110 | 1,862 | -0.14(-3.29%) |
| Aug 14, 2012 | 4.250 | 4.250 | 4.250 | 0 | +0.36(+9.25%) | |
| Aug 03, 2012 | 3.890 | 3.890 | 3.890 | 0 | +0.19(+5.14%) | |
| Jul 27, 2012 | 3.700 | 3.700 | 3.700 | 0 | +0.65(+21.31%) | |
| Jul 12, 2012 | 3.050 | 3.050 | 3.050 | 0 | -0.46(-13.11%) | |
| Jul 05, 2012 | 3.510 | 3.510 | 3.510 | 3.510 | 0 | +0.11(+3.24%) |
| Jun 18, 2012 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | -0.11(-3.13%) |
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.