FP

Total Historical Data

FP Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 28.08 0.46 1.67% 27.665 28.395 27.60 6,143,163
Oct 22 2020 27.62 -0.16 -0.56% 27.645 27.67 27.115 7,243,673
Oct 21 2020 27.775 -0.46 -1.61% 28.495 28.50 27.72 5,862,902
Oct 20 2020 28.23 -0.10 -0.35% 28.035 28.435 27.79 5,960,051
Oct 19 2020 28.33 -0.13 -0.44% 28.34 28.735 27.75 2,397,961
Oct 16 2020 28.455 -0.72 -2.45% 28.515 28.57 27.91 6,567,075
Oct 15 2020 29.17 0.00 0.0% 29.17 29.17 29.17 0.00
Oct 14 2020 29.17 -0.04 -0.14% 29.16 29.255 28.885 5,475,936
Oct 13 2020 29.21 -0.47 -1.58% 29.70 29.77 29.00 4,653,208
Oct 12 2020 29.68 -0.27 -0.9% 29.81 30.16 29.575 5,525,995
Oct 09 2020 29.95 0.45 1.54% 29.765 30.11 29.62 5,783,149
Oct 08 2020 29.495 0.32 1.11% 29.445 29.88 29.135 6,220,680
Oct 07 2020 29.17 -0.35 -1.19% 29.34 29.58 28.91 5,329,794
Oct 06 2020 29.52 1.31 4.64% 29.195 29.91 28.81 6,705,358
Oct 05 2020 28.21 0.00 0.0% 28.21 28.21 28.21 0.00
Oct 02 2020 28.21 -0.99 -3.39% 28.20 28.43 27.765 7,680,559
Oct 01 2020 29.20 0.00 0.0% 29.20 29.20 29.20 0.00
Sep 30 2020 29.20 0.87 3.07% 28.205 29.735 28.085 12,427,176
Sep 29 2020 28.33 -0.47 -1.63% 29.015 29.075 28.30 5,536,061
Sep 28 2020 28.80 0.74 2.64% 28.27 28.935 28.23 7,511,548
Sep 25 2020 28.06 -0.97 -3.32% 28.725 28.875 27.84 8,483,483
Sep 24 2020 29.025 -0.68 -2.27% 29.065 29.645 28.885 7,926,735
Sep 23 2020 29.70 -0.24 -0.8% 29.90 30.30 29.60 6,570,768
Sep 22 2020 29.94 -1.17 -3.76% 29.90 30.53 29.55 6,753,991
Sep 21 2020 31.11 0.00 0.0% 31.11 31.11 31.11 0.00
Sep 18 2020 31.11 -1.08 -3.36% 31.53 31.71 31.01 17,657,552
Sep 17 2020 32.19 0.00 0.0% 32.19 32.19 32.19 0.00
Sep 16 2020 32.19 -0.13 -0.39% 32.19 32.56 31.575 5,784,229
Sep 15 2020 32.315 0.29 0.91% 32.035 32.44 31.715 4,944,057
Sep 14 2020 32.025 -0.49 -1.51% 32.66 32.91 31.77 5,676,389
Sep 11 2020 32.515 -0.22 -0.67% 32.435 32.68 32.16 4,627,760
Sep 10 2020 32.735 0.38 1.19% 32.74 33.055 32.42 4,386,776
Sep 09 2020 32.35 0.00 0.0% 32.35 32.35 32.35 0.00
Sep 08 2020 32.35 -1.23 -3.65% 33.46 33.64 32.02 7,134,336
Sep 07 2020 33.575 0.61 1.85% 32.95 33.70 32.87 3,433,391
Sep 04 2020 32.965 -0.25 -0.74% 32.865 33.595 32.64 7,289,667
Sep 03 2020 33.21 -0.08 -0.24% 33.275 33.65 32.945 5,380,634
Sep 02 2020 33.29 0.34 1.03% 33.04 33.645 33.00 5,281,735
Sep 01 2020 32.95 -0.15 -0.45% 33.315 33.40 32.57 5,911,707
Aug 31 2020 33.10 -0.20 -0.6% 33.68 34.105 33.015 5,586,958
Aug 28 2020 33.30 0.02 0.06% 33.55 33.56 33.065 3,617,169
Aug 27 2020 33.28 -0.09 -0.25% 33.20 33.43 32.885 4,163,023
Aug 26 2020 33.365 0.11 0.32% 33.015 33.61 32.89 3,093,113
Aug 25 2020 33.26 -0.37 -1.09% 33.85 34.17 33.19 4,747,861
Aug 24 2020 33.625 1.27 3.91% 32.57 33.675 32.57 4,745,831
Aug 21 2020 32.36 -0.72 -2.18% 32.72 32.81 32.07 4,771,676
Aug 20 2020 33.08 0.00 0.0% 33.08 33.08 33.08 0.00
Aug 19 2020 33.08 0.27 0.84% 32.70 33.08 32.515 4,002,291
Aug 18 2020 32.805 -0.49 -1.46% 33.06 33.53 32.675 4,462,337
Aug 17 2020 33.29 -0.21 -0.63% 33.59 33.86 33.255 2,634,942
Aug 14 2020 33.50 -0.49 -1.44% 33.80 33.80 33.10 3,947,327
Aug 13 2020 33.99 -0.43 -1.25% 34.25 34.565 33.965 3,390,803
Aug 12 2020 34.42 0.23 0.67% 34.08 34.715 34.06 4,678,467
Aug 11 2020 34.19 0.95 2.86% 33.605 34.655 33.50 6,642,179
Aug 10 2020 33.24 0.45 1.36% 33.005 33.555 32.875 3,136,855
Aug 07 2020 32.795 -0.25 -0.76% 32.92 33.02 32.50 3,713,452
Aug 06 2020 33.045 -0.80 -2.35% 33.515 33.77 32.91 4,772,634
Aug 05 2020 33.84 0.64 1.93% 33.51 33.955 33.265 4,926,375
Aug 04 2020 33.20 0.80 2.47% 32.83 33.41 32.70 6,154,876
Aug 03 2020 32.40 1.10 3.51% 31.875 32.635 31.495 7,861,924
Jul 31 2020 31.30 -0.63 -1.97% 32.025 32.605 31.19 8,176,289
Jul 30 2020 31.93 -0.52 -1.6% 32.10 33.21 31.71 8,810,163
Jul 29 2020 32.45 0.05 0.14% 32.32 32.615 31.96 5,019,339
Jul 28 2020 32.405 0.02 0.05% 32.62 32.935 32.29 4,983,500
Jul 27 2020 32.39 -0.26 -0.8% 32.555 32.935 32.39 5,231,311
Your Recent History
EU
FP
Total
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20201024 18:42:00