Firstgroup Plc Uns ADR (OP: FGROY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 25, 2017 | 1.850 | 1.850 | 1.850 | 0 | +0.10(+5.71%) | |
| May 16, 2017 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) | |
| May 15, 2017 | 1.750 | 1.750 | 1.750 | 1.750 | 3,000 | +0.07(+4.17%) |
| May 02, 2017 | 1.680 | 1.680 | 1.680 | 0 | +0.03(+2.13%) | |
| Apr 26, 2017 | 1.645 | 1.645 | 1.645 | 0 | +0.05(+3.46%) | |
| Apr 11, 2017 | 1.590 | 1.590 | 1.590 | 0 | +0.03(+1.92%) | |
| Mar 29, 2017 | 1.560 | 1.560 | 1.560 | 0 | +0.07(+4.70%) | |
| Mar 28, 2017 | 1.570 | 1.570 | 1.490 | 1.490 | 300 | -0.05(-3.06%) |
| Mar 27, 2017 | 1.537 | 1.537 | 1.537 | 1.537 | 500 | +0.09(+6.00%) |
| Mar 23, 2017 | 1.450 | 1.450 | 1.450 | 0 | -0.05(-3.65%) | |
| Mar 14, 2017 | 1.505 | 1.505 | 1.505 | 0 | +0.15(+11.48%) | |
| Feb 21, 2017 | 1.350 | 1.350 | 1.350 | 0 | -0.08(-5.59%) | |
| Feb 07, 2017 | 1.430 | 1.430 | 1.430 | 0 | -0.03(-2.05%) | |
| Jan 13, 2017 | 1.460 | 1.460 | 1.460 | 0 | +0.17(+13.00%) | |
| Jan 06, 2017 | 1.292 | 1.292 | 1.292 | 0 | -0.01(-0.62%) | |
| Dec 12, 2016 | 1.300 | 1.300 | 1.300 | 0 | -0.05(-3.70%) | |
| Dec 01, 2016 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) | |
| Nov 30, 2016 | 1.350 | 1.350 | 1.350 | 1.350 | 3,100 | +0.00(+0.00%) |
| Nov 25, 2016 | 1.350 | 1.350 | 1.350 | 0 | -0.03(-2.17%) | |
| Oct 19, 2016 | 1.380 | 1.380 | 1.380 | 0 | +0.08(+6.15%) | |
| Oct 18, 2016 | 1.300 | 1.300 | 1.300 | 1.300 | 500 | -0.20(-13.33%) |
| Oct 13, 2016 | 1.500 | 1.500 | 1.500 | 0 | -0.05(-3.23%) | |
| Oct 06, 2016 | 1.550 | 1.550 | 1.550 | 0 | +0.15(+10.71%) | |
| Oct 03, 2016 | 1.400 | 1.400 | 1.400 | 1.400 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 1.400 | 1.400 | 1.400 | 1.400 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 1.400 | 1.400 | 1.400 | 0 | -0.15(-9.68%) | |
| Sep 28, 2016 | 1.550 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 1.420 | 1.550 | 1.420 | 1.550 | 1,000 | -0.06(-3.73%) |
| Sep 21, 2016 | 1.610 | 1.610 | 1.610 | 0 | +0.11(+7.33%) | |
| Sep 20, 2016 | 1.500 | 1.500 | 1.500 | 1.500 | 1,000 | -0.15(-9.09%) |
| Sep 19, 2016 | 1.520 | 1.650 | 1.520 | 1.650 | 2,000 | +0.11(+7.14%) |
| Sep 12, 2016 | 1.540 | 1.540 | 1.540 | 0 | -0.01(-0.65%) | |
| Sep 08, 2016 | 1.550 | 1.550 | 1.550 | 0 | +0.04(+2.65%) | |
| Aug 30, 2016 | 1.510 | 1.510 | 1.510 | 0 | +0.11(+7.86%) | |
| Aug 29, 2016 | 1.400 | 1.400 | 1.400 | 1.400 | 3,600 | +0.00(+0.07%) |
| Aug 22, 2016 | 1.399 | 1.399 | 1.399 | 0 | -0.00(-0.07%) | |
| Aug 19, 2016 | 1.450 | 1.490 | 1.400 | 1.400 | 39,420 | -0.10(-6.67%) |
| Aug 18, 2016 | 1.500 | 1.500 | 1.500 | 1.500 | 100 | +0.05(+3.45%) |
| Aug 16, 2016 | 1.450 | 1.450 | 1.450 | 0 | -0.05(-3.33%) | |
| Aug 15, 2016 | 1.520 | 1.520 | 1.500 | 1.500 | 2,100 | +0.24(+19.05%) |
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.