FirstGroup Historical Data - FGP

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$26.87
London Stock Exchange Level 2
Monthly Subscription
for only
$70.55
Real-time Level 1 for London Stock Exchange + FTSE
Monthly Subscription
for only
$80.63
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
FirstGroup FGP London Ordinary Share GB0003452173 ORD 5P
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -1.2 -1.11% 107 107.8 104 107.8 108.2 11:35:22
more quote information »
Industry Sector
TRAVEL & LEISURE

FGP Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week108.7109.9104107.7690924k3M2M-1.7-1.56%
1 Month103.2111.2101.01107.0177576k8M2M3.83.68%
3 Months115.5118.497.45108.8894576k8M2M-8.5-7.36%
6 Months141.3143.897.45114.7185508k8M2M-34.3-24.27%
1 Year101.7154.597.45120.0725347k8M2M5.35.21%
3 Years105.4154.579.55108.7941136k15M2M1.61.52%
5 Years203.9224.379.55117.825539k36M3M-96.9-47.52%

FGP 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Dec 13 2017108.199990.20+0.19%107109.92,734,141
Dec 12 20171080.30+0.28%106.29999108.11,587,431
Dec 11 2017107.69999-0.6-0.55%106.9108.4924,028
Dec 08 2017108.31.90+1.79%106.09999108.699992,104,562
Dec 07 2017106.4-1.8-1.66%106.4109.499991,898,422
Dec 06 2017108.19999-0.1-0.09%107.3109.9980,989
Dec 05 2017108.3-1.7-1.55%108.11101,368,950
Dec 04 20171101.50+1.38%109.199991111,334,687
Dec 01 2017108.5-0.9-0.82%107.59999109.499992,114,728
Nov 30 2017109.4-0.9-0.82%108.51112,716,028
Nov 29 2017110.299993.70+3.47%106.29999111.199997,158,005
Nov 28 2017106.599993.80+3.70%103.3107.37,573,863
Nov 27 2017102.79999-1-0.96%102.7104.399991,493,778
Nov 24 2017103.8-0.9-0.86%103.19999105.41,153,905
Nov 23 2017104.69999-0.7-0.66%104.39999105.79999576,159
Nov 22 2017105.41.10+1.05%1041071,537,052
Nov 21 2017104.3-1.4-1.32%104.31081,834,612
Nov 20 2017105.71.60+1.54%103.39999107.31,758,799
Nov 17 2017104.10.90+0.87%102.2105.410492,697,110
Nov 16 2017103.199992.20+2.18%101.01105.799993,869,892
Nov 15 2017101-1.6-1.56%97.450004103.949195,577,853
Nov 14 2017102.59999-7.3-6.64%102.59999110.488994,544,733
See More Historical Prices »
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:42 V: D:20171214 16:54:51