Firstgroup Plc Uns ADR (OP: FGROY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 21, 2021 | 1.080 | 1.080 | 1.080 | 0 | -0.08(-6.90%) | |
| May 19, 2021 | 1.160 | 1.160 | 1.160 | 0 | -0.01(-0.85%) | |
| May 11, 2021 | 1.170 | 1.170 | 1.170 | 0 | +0.01(+0.86%) | |
| May 10, 2021 | 1.160 | 1.160 | 1.160 | 1.160 | 150 | +0.08(+7.91%) |
| May 04, 2021 | 1.075 | 1.075 | 1.075 | 0 | +0.05(+5.39%) | |
| May 03, 2021 | 1.020 | 1.020 | 1.020 | 35 | +0.00(+0.00%) | |
| Apr 28, 2021 | 1.020 | 1.020 | 1.020 | 0 | -0.11(-9.73%) | |
| Apr 27, 2021 | 1.060 | 1.130 | 1.060 | 1.130 | 527 | -0.02(-1.74%) |
| Apr 26, 2021 | 1.130 | 1.150 | 1.130 | 1.150 | 881 | +0.02(+1.65%) |
| Apr 23, 2021 | 1.131 | 1.131 | 1.131 | 12 | +0.00(+0.00%) | |
| Apr 22, 2021 | 1.060 | 1.131 | 1.060 | 1.131 | 2,200 | +0.01(+1.01%) |
| Apr 21, 2021 | 1.120 | 1.120 | 1.120 | 1.120 | 1,500 | -0.00(-0.36%) |
| Apr 20, 2021 | 1.124 | 1.124 | 1.124 | 1.124 | 450 | -0.17(-13.27%) |
| Apr 15, 2021 | 1.296 | 1.296 | 1.296 | 0 | +0.00(+0.00%) | |
| Apr 13, 2021 | 1.296 | 1.296 | 1.296 | 0 | -0.01(-1.07%) | |
| Apr 12, 2021 | 1.310 | 1.310 | 1.310 | 10 | +0.00(+0.00%) | |
| Apr 09, 2021 | 1.310 | 1.310 | 1.310 | 2 | +0.00(+0.00%) | |
| Apr 08, 2021 | 1.310 | 1.310 | 1.310 | 1.310 | 5,201 | +0.00(+0.00%) |
| Apr 06, 2021 | 1.310 | 1.310 | 1.310 | 0 | +0.01(+0.77%) | |
| Apr 01, 2021 | 1.300 | 1.300 | 1.300 | 0 | +0.00(+0.00%) | |
| Mar 31, 2021 | 1.300 | 1.300 | 1.300 | 1.300 | 173 | +0.00(+0.00%) |
| Mar 29, 2021 | 1.300 | 1.300 | 1.300 | 0 | +0.00(+0.00%) | |
| Mar 26, 2021 | 1.300 | 1.300 | 1.300 | 1.300 | 300 | +0.15(+13.04%) |
| Mar 25, 2021 | 1.150 | 1.150 | 1.150 | 1.150 | 149 | -0.16(-12.21%) |
| Mar 24, 2021 | 1.300 | 1.310 | 1.275 | 1.310 | 1,290 | +0.05(+3.97%) |
| Mar 23, 2021 | 1.260 | 1.260 | 1.260 | 1.260 | 125 | -0.11(-8.03%) |
| Mar 22, 2021 | 1.170 | 1.370 | 1.170 | 1.370 | 1,201 | +0.01(+0.74%) |
| Mar 19, 2021 | 1.360 | 1.360 | 1.360 | 1.360 | 1,100 | +0.15(+12.77%) |
| Mar 16, 2021 | 1.206 | 1.206 | 1.206 | 0 | +0.00(+0.00%) | |
| Mar 15, 2021 | 1.206 | 1.206 | 1.206 | 1 | +0.00(+0.00%) | |
| Mar 11, 2021 | 1.206 | 1.206 | 1.206 | 0 | +0.00(+0.00%) | |
| Mar 05, 2021 | 1.206 | 1.206 | 1.206 | 0 | -0.06(-5.04%) | |
| Mar 04, 2021 | 1.270 | 1.270 | 1.270 | 1.270 | 820 | +0.04(+3.25%) |
| Mar 03, 2021 | 1.230 | 1.230 | 1.230 | 30 | +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.