Firstgroup Plc Uns ADR (OP: FGROY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 24, 2022 | 1.400 | 0 | +0.04(+2.94%) | |||
| May 17, 2022 | 1.360 | 0 | -0.04(-2.86%) | |||
| Apr 18, 2022 | 1.400 | 0 | -0.02(-1.41%) | |||
| Apr 08, 2022 | 1.420 | 0 | +0.02(+1.43%) | |||
| Apr 04, 2022 | 1.400 | 0 | +0.09(+6.87%) | |||
| Mar 18, 2022 | 1.310 | 0 | -0.04(-2.96%) | |||
| Mar 14, 2022 | 1.350 | 0 | +0.04(+3.05%) | |||
| Mar 09, 2022 | 1.310 | 0 | +0.17(+14.91%) | |||
| Mar 04, 2022 | 1.140 | 0 | -0.26(-18.80%) | |||
| Feb 10, 2022 | 1.404 | 0 | -0.03(-1.82%) | |||
| Feb 07, 2022 | 1.430 | 0 | +0.09(+6.72%) | |||
| Feb 02, 2022 | 1.340 | 1.340 | 1.340 | 1.340 | 100,000 | +0.02(+1.52%) |
| Jan 31, 2022 | 1.320 | 25 | -0.12(-8.33%) | |||
| Jan 10, 2022 | 1.440 | 0 | +0.12(+9.08%) | |||
| Jan 03, 2022 | 1.320 | 1.320 | 1.320 | 0 | +0.01(+0.77%) | |
| Dec 28, 2021 | 1.310 | 1.310 | 1.310 | 0 | -0.09(-6.44%) | |
| Dec 07, 2021 | 1.400 | 1.400 | 1.400 | 6 | +0.08(+6.07%) | |
| Nov 16, 2021 | 1.320 | 1.320 | 1.320 | 0 | -0.01(-0.75%) | |
| Nov 04, 2021 | 1.330 | 1.330 | 1.330 | 0 | -0.00(-0.01%) | |
| Oct 27, 2021 | 1.330 | 1.330 | 1.330 | 0 | -0.03(-2.20%) | |
| Oct 26, 2021 | 1.360 | 1.360 | 1.360 | 1.360 | 100 | +0.01(+0.74%) |
| Oct 25, 2021 | 1.330 | 1.350 | 1.330 | 1.350 | 8,505 | +0.04(+3.05%) |
| Oct 22, 2021 | 1.310 | 1.310 | 1.310 | 1.310 | 50,125 | +0.01(+0.77%) |
| Oct 21, 2021 | 1.275 | 1.300 | 1.275 | 1.300 | 150,940 | -0.03(-2.26%) |
| Oct 20, 2021 | 1.310 | 1.330 | 1.310 | 1.330 | 62,610 | +0.00(+0.00%) |
| Oct 19, 2021 | 1.250 | 1.330 | 1.250 | 1.330 | 189,410 | +0.08(+6.40%) |
| Oct 12, 2021 | 1.250 | 1.250 | 1.250 | 0 | +0.11(+9.46%) | |
| Oct 05, 2021 | 1.142 | 1.142 | 1.142 | 0 | +0.01(+0.53%) | |
| Oct 04, 2021 | 1.320 | 1.320 | 1.136 | 1.136 | 200 | -0.11(-9.12%) |
| Sep 22, 2021 | 1.250 | 1.250 | 1.250 | 0 | +0.00(+0.00%) | |
| Sep 16, 2021 | 1.250 | 1.250 | 1.250 | 2 | +0.00(+0.00%) | |
| Sep 14, 2021 | 1.250 | 1.250 | 1.250 | 19 | +0.07(+5.93%) | |
| Sep 13, 2021 | 1.180 | 1.180 | 1.180 | 1.180 | 42,000 | -0.02(-1.67%) |
| Sep 09, 2021 | 1.200 | 1.200 | 1.200 | 0 | +0.05(+4.35%) | |
| Aug 06, 2021 | 1.150 | 1.150 | 1.150 | 0 | +0.02(+1.77%) | |
| Aug 05, 2021 | 1.130 | 1.130 | 1.130 | 1.130 | 191 | +0.01(+0.53%) |
| Aug 02, 2021 | 1.124 | 1.124 | 1.124 | 0 | +0.05(+4.87%) | |
| Jul 30, 2021 | 1.072 | 1.072 | 1.072 | 1.072 | 1,000 | -0.15(-12.15%) |
| Jul 29, 2021 | 1.220 | 1.220 | 1.220 | 1.220 | 1,000 | +0.13(+11.92%) |
| Jul 07, 2021 | 1.090 | 1.090 | 1.090 | 0 | -0.16(-12.79%) | |
| Jul 06, 2021 | 1.250 | 1.250 | 1.250 | 1.250 | 100 | +0.00(+0.00%) |
| Jul 01, 2021 | 1.250 | 1.250 | 1.250 | 0 | +0.18(+16.82%) | |
| Jun 30, 2021 | 1.070 | 1.070 | 1.070 | 1.070 | 1,914 | -0.02(-1.83%) |
| Jun 25, 2021 | 1.090 | 1.090 | 1.090 | 51 | -0.08(-6.84%) | |
| Jun 18, 2021 | 1.170 | 1.170 | 1.170 | 1,820 | -0.12(-9.30%) | |
| Jun 07, 2021 | 1.290 | 1.290 | 1.290 | 4 | +0.08(+6.61%) |
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.