Firstgroup Plc Uns ADR (OP: FGROY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 19, 2013 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) | |
| Aug 09, 2013 | 1.750 | 1.750 | 1.750 | 39,910 | -0.08(-4.32%) | |
| Aug 08, 2013 | 1.630 | 1.829 | 1.630 | 1.829 | 27,600 | +0.18(+10.85%) |
| Aug 05, 2013 | 1.650 | 1.650 | 1.650 | 0 | +0.00(+0.00%) | |
| Aug 02, 2013 | 1.650 | 1.650 | 1.650 | 1.650 | 145 | +0.01(+0.61%) |
| Jul 29, 2013 | 1.640 | 1.640 | 1.640 | 0 | +0.12(+7.89%) | |
| Jul 26, 2013 | 1.520 | 1.520 | 1.520 | 1.520 | 2,500 | +0.00(+0.00%) |
| Jul 25, 2013 | 1.520 | 1.520 | 1.520 | 1.520 | 200 | +0.00(+0.00%) |
| Jul 19, 2013 | 1.520 | 1.520 | 1.520 | 1.520 | 0 | +0.03(+2.01%) |
| Jul 16, 2013 | 1.490 | 1.490 | 1.490 | 1.490 | 0 | -0.03(-1.97%) |
| Jul 15, 2013 | 1.520 | 1.520 | 1.520 | 1.520 | 330 | -0.08(-5.00%) |
| Jul 09, 2013 | 1.600 | 1.600 | 1.600 | 0 | -0.05(-3.03%) | |
| Jul 08, 2013 | 1.440 | 1.650 | 1.440 | 1.650 | 13,930 | -0.15(-8.33%) |
| Jul 02, 2013 | 1.800 | 1.800 | 1.800 | 1.800 | 0 | -1.20(-40.00%) |
| Jul 01, 2013 | 3.000 | 3.000 | 3.000 | 3.000 | 200 | +1.10(+57.89%) |
| Jun 27, 2013 | 1.900 | 1.900 | 1.900 | 1.900 | 0 | +0.05(+2.70%) |
| Jun 19, 2013 | 1.850 | 1.850 | 1.850 | 1.850 | 0 | +0.05(+2.78%) |
| Jun 18, 2013 | 1.800 | 1.800 | 1.800 | 1.800 | 100 | +0.10(+5.88%) |
| Jun 17, 2013 | 1.700 | 1.700 | 1.700 | 1.700 | 200 | +0.00(+0.00%) |
| Jun 12, 2013 | 1.700 | 1.700 | 1.700 | 1.700 | 0 | -0.25(-12.82%) |
| Jun 11, 2013 | 1.650 | 2.000 | 1.650 | 1.950 | 900 | -0.05(-2.50%) |
| Jun 10, 2013 | 1.910 | 2.000 | 1.910 | 2.000 | 1,700 | +0.18(+9.89%) |
| Jun 05, 2013 | 1.820 | 1.820 | 1.820 | 0 | -0.12(-6.19%) | |
| Jun 04, 2013 | 1.870 | 1.940 | 1.870 | 1.940 | 1,300 | +0.06(+3.40%) |
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.