Firstgroup Plc Uns ADR (OP: FGROY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 18, 2018 | 1.500 | 1.500 | 1.500 | 0 | +0.04(+3.09%) | |
| May 17, 2018 | 1.455 | 1.455 | 1.455 | 1.455 | 530 | +0.15(+11.75%) |
| May 09, 2018 | 1.302 | 1.302 | 1.302 | 0 | -0.12(-8.31%) | |
| May 08, 2018 | 1.420 | 1.420 | 1.420 | 1.420 | 1,360 | -0.05(-3.40%) |
| May 01, 2018 | 1.470 | 1.470 | 1.470 | 0 | -0.03(-2.00%) | |
| Apr 30, 2018 | 1.500 | 1.500 | 1.500 | 1.500 | 170 | +0.13(+9.49%) |
| Apr 25, 2018 | 1.370 | 1.370 | 1.370 | 0 | -0.05(-3.52%) | |
| Apr 23, 2018 | 1.420 | 1.420 | 1.420 | 0 | +0.02(+1.43%) | |
| Apr 18, 2018 | 1.400 | 1.400 | 1.400 | 0 | -0.10(-6.67%) | |
| Apr 12, 2018 | 1.500 | 1.500 | 1.500 | 0 | +0.25(+20.00%) | |
| Apr 03, 2018 | 1.250 | 1.250 | 1.250 | 0 | +0.16(+15.10%) | |
| Mar 28, 2018 | 1.086 | 1.086 | 1.086 | 0 | -0.10(-8.43%) | |
| Mar 15, 2018 | 1.186 | 1.186 | 1.186 | 0 | +0.04(+3.13%) | |
| Mar 02, 2018 | 1.150 | 1.150 | 1.150 | 0 | +0.07(+6.48%) | |
| Feb 26, 2018 | 1.080 | 1.080 | 1.080 | 0 | -0.17(-13.60%) | |
| Feb 21, 2018 | 1.250 | 1.250 | 1.250 | 0 | -0.23(-15.54%) | |
| Jan 31, 2018 | 1.480 | 1.480 | 1.480 | 0 | -0.12(-7.50%) | |
| Jan 26, 2018 | 1.600 | 1.600 | 1.600 | 0 | +0.04(+2.56%) | |
| Jan 02, 2018 | 1.560 | 1.560 | 1.560 | 0 | +0.02(+1.30%) | |
| Dec 28, 2017 | 1.540 | 1.540 | 1.540 | 0 | +0.16(+11.59%) | |
| Dec 19, 2017 | 1.380 | 1.380 | 1.380 | 0 | -0.03(-2.13%) | |
| Dec 11, 2017 | 1.410 | 1.410 | 1.410 | 0 | +0.00(+0.00%) | |
| Nov 30, 2017 | 1.410 | 1.410 | 1.410 | 0 | +0.00(+0.00%) | |
| Nov 29, 2017 | 1.410 | 1.410 | 1.410 | 1.410 | 100 | +0.00(+0.00%) |
| Nov 07, 2017 | 1.410 | 1.410 | 1.410 | 0 | -0.08(-5.37%) | |
| Oct 23, 2017 | 1.490 | 1.490 | 1.490 | 0 | -0.02(-1.32%) | |
| Oct 17, 2017 | 1.510 | 1.510 | 1.510 | 0 | -0.01(-0.66%) | |
| Oct 16, 2017 | 1.520 | 1.520 | 1.520 | 1.520 | 100 | -0.14(-8.43%) |
| Oct 13, 2017 | 1.520 | 1.660 | 1.520 | 1.660 | 300 | +0.07(+4.40%) |
| Oct 09, 2017 | 1.590 | 1.590 | 1.590 | 0 | -0.11(-6.47%) | |
| Sep 19, 2017 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) | |
| Sep 13, 2017 | 1.700 | 1.700 | 1.700 | 10 | +0.30(+21.43%) | |
| Aug 29, 2017 | 1.400 | 1.400 | 1.400 | 0 | -0.34(-19.54%) | |
| Jul 03, 2017 | 1.740 | 1.740 | 1.740 | 1.740 | 0 | +0.00(+0.00%) |
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.