Firstgroup Plc Uns ADR (OP: FGROY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 13, 2024 | 2.430 | 34 | +0.04(+1.67%) | |||
| May 03, 2024 | 2.390 | 0 | +0.00(+0.00%) | |||
| May 02, 2024 | 1.860 | 2.390 | 1.860 | 2.390 | 509 | +0.29(+13.81%) |
| Apr 22, 2024 | 2.100 | 15 | +0.05(+2.44%) | |||
| Apr 19, 2024 | 2.050 | 2.050 | 2.050 | 2.050 | 232 | +0.10(+5.13%) |
| Apr 18, 2024 | 1.850 | 1.950 | 1.850 | 1.950 | 323 | -0.28(-12.56%) |
| Apr 04, 2024 | 2.230 | 22 | +0.22(+10.68%) | |||
| Apr 03, 2024 | 2.015 | 2.480 | 2.015 | 2.015 | 351 | -0.35(-14.93%) |
| Apr 02, 2024 | 2.369 | 2.369 | 2.369 | 2.369 | 209 | -0.18(-7.11%) |
| Apr 01, 2024 | 2.550 | 2.550 | 2.550 | 2.550 | 480 | +0.08(+3.24%) |
| Mar 19, 2024 | 2.470 | 0 | +0.03(+1.37%) | |||
| Mar 18, 2024 | 2.450 | 2.450 | 2.437 | 2.437 | 549 | -0.00(-0.14%) |
| Mar 15, 2024 | 2.270 | 2.440 | 2.270 | 2.440 | 1,096 | +0.39(+19.02%) |
| Mar 13, 2024 | 2.050 | 2 | -0.07(-3.25%) | |||
| Mar 07, 2024 | 2.119 | 2 | +0.02(+0.90%) | |||
| Feb 14, 2024 | 2.100 | 1 | -0.17(-7.41%) | |||
| Jan 18, 2024 | 2.268 | 27 | -0.08(-3.44%) | |||
| Jan 09, 2024 | 2.349 | 64 | +0.10(+4.34%) | |||
| Jan 08, 2024 | 2.250 | 2.251 | 2.250 | 2.251 | 1,071 | +0.10(+4.71%) |
| Jan 04, 2024 | 2.150 | 46 | +0.07(+3.37%) | |||
| Nov 15, 2023 | 2.080 | 3 | -0.10(-4.59%) | |||
| Nov 13, 2023 | 2.180 | 4 | +0.06(+2.83%) | |||
| Nov 09, 2023 | 2.120 | 12 | +0.02(+1.04%) | |||
| Nov 06, 2023 | 2.098 | 89 | -0.04(-1.95%) | |||
| Nov 03, 2023 | 2.140 | 2.140 | 2.140 | 2.140 | 1,103 | +0.36(+20.22%) |
| Oct 18, 2023 | 1.780 | 6 | -0.18(-9.18%) | |||
| Sep 25, 2023 | 1.960 | 32 | +0.05(+2.62%) | |||
| Sep 13, 2023 | 1.910 | 14 | +0.03(+1.60%) | |||
| Sep 12, 2023 | 1.880 | 1.880 | 1.880 | 1.880 | 239 | +0.09(+5.03%) |
| Sep 05, 2023 | 1.790 | 54 | -0.13(-6.77%) | |||
| Aug 31, 2023 | 1.920 | 116 | +0.00(+0.00%) | |||
| Aug 29, 2023 | 1.920 | 283 | +0.24(+14.29%) | |||
| Aug 24, 2023 | 1.680 | 23 | -0.13(-7.18%) | |||
| Aug 07, 2023 | 1.810 | 12 | -0.04(-2.16%) | |||
| Aug 04, 2023 | 1.850 | 1.850 | 1.850 | 1.850 | 2,580 | -0.05(-2.63%) |
| Jul 28, 2023 | 1.900 | 42 | +0.09(+4.97%) | |||
| Jul 24, 2023 | 1.810 | 21 | -0.09(-4.74%) | |||
| Jul 21, 2023 | 1.900 | 1.900 | 1.900 | 1.900 | 180 | +0.09(+4.97%) |
| Jul 20, 2023 | 1.810 | 1.810 | 1.810 | 1.810 | 228 | -0.13(-6.70%) |
| Jul 17, 2023 | 1.940 | 26 | -0.06(-3.00%) | |||
| Jul 14, 2023 | 2.000 | 2.000 | 2.000 | 2.000 | 517 | +0.03(+1.42%) |
| Jul 13, 2023 | 1.972 | 1.972 | 1.972 | 1.972 | 212 | +0.19(+10.79%) |
| Jul 05, 2023 | 1.780 | 4 | -0.04(-2.20%) | |||
| Jun 20, 2023 | 1.820 | 0 | +0.13(+7.69%) |
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.