Firstgroup Plc Uns ADR (OP: FGROY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |||
| Feb 02, 2023 | 1.440 | 1.440 | 1.440 | 1.440 | 101 | +0.17(+13.39%) |
| Jan 23, 2023 | 1.270 | 0 | +0.01(+0.79%) | |||
| Jan 13, 2023 | 1.260 | 71 | +0.06(+5.00%) | |||
| Jan 12, 2023 | 1.210 | 1.260 | 1.200 | 1.200 | 3,355 | -0.09(-6.98%) |
| Jan 11, 2023 | 1.340 | 1.340 | 1.230 | 1.290 | 2,326 | -0.06(-4.44%) |
| Jan 09, 2023 | 1.350 | 23 | +0.16(+13.45%) | |||
| Dec 16, 2022 | 1.190 | 0 | +0.00(+0.00%) | |||
| Nov 23, 2022 | 1.190 | 3 | +0.05(+4.39%) | |||
| Oct 27, 2022 | 1.140 | 1 | -0.11(-8.80%) | |||
| Oct 25, 2022 | 1.250 | 1 | -0.00(-0.40%) | |||
| Oct 24, 2022 | 1.255 | 1.255 | 1.255 | 1.255 | 307 | +0.11(+10.09%) |
| Oct 20, 2022 | 1.140 | 95 | -0.08(-6.56%) | |||
| Oct 05, 2022 | 1.220 | 27 | +0.06(+5.17%) | |||
| Oct 04, 2022 | 1.290 | 1.290 | 1.160 | 1.160 | 433 | -0.06(-4.92%) |
| Sep 30, 2022 | 1.220 | 9 | -0.12(-8.96%) | |||
| Sep 26, 2022 | 1.340 | 110 | -0.01(-0.74%) | |||
| Sep 23, 2022 | 1.350 | 1.350 | 1.350 | 1.350 | 191 | +0.08(+6.30%) |
| Sep 15, 2022 | 1.270 | 4 | -0.06(-4.51%) | |||
| Sep 14, 2022 | 1.440 | 1.490 | 1.330 | 1.330 | 26,464 | -0.05(-3.62%) |
| Sep 12, 2022 | 1.380 | 4 | +0.11(+8.66%) | |||
| Sep 06, 2022 | 1.270 | 10,015 | -0.09(-6.62%) | |||
| Aug 25, 2022 | 1.360 | 16 | +0.01(+0.74%) | |||
| Aug 22, 2022 | 1.350 | 6 | -0.04(-3.23%) | |||
| Aug 17, 2022 | 1.395 | 78 | +0.09(+7.31%) | |||
| Aug 16, 2022 | 1.380 | 1.380 | 1.300 | 1.300 | 265 | -0.31(-19.25%) |
| Aug 12, 2022 | 1.610 | 21 | -0.01(-0.62%) | |||
| Aug 05, 2022 | 1.620 | 3 | +0.07(+4.52%) | |||
| Aug 01, 2022 | 1.550 | 0 | +0.02(+1.31%) | |||
| Jul 19, 2022 | 1.530 | 0 | +0.05(+3.73%) | |||
| Jul 15, 2022 | 1.475 | 0 | -0.09(-6.05%) |
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.