Share Name Share Symbol Market Type Share ISIN Share Description
FirstGroup LSE:FGP London Ordinary Share GB0003452173 ORD 5P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.50p -0.43% 116.40p 116.30p 116.60p 117.00p 115.90p 116.70p 39,911 08:51:43
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 5,653.3 -36.5 9.3 12.5 1,871.44

FirstGroup (FGP) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 2017116.9-1.30-1.10%116.19999118.91,471,873
17 Aug 2017118.2+1.30+1.11%116.5119.699992,091,812
16 Aug 2017116.9+1.90+1.65%115117.299991,469,510
15 Aug 2017115-0.70-0.61%114.29999116.61,344,570
14 Aug 2017115.69999+3.00+2.66%111.89999116.53,077,234
11 Aug 2017112.69999-1.50-1.31%112.3115.599991,009,795
10 Aug 2017114.2-1.30-1.13%114.2116.41,201,158
09 Aug 2017115.5-1.40-1.20%115.09999116.51,374,343
08 Aug 2017116.9-0.10-0.09%116118.299991,042,676
07 Aug 2017117+0.50+0.43%115117.099991,336,033
04 Aug 2017116.5+0.80+0.69%115116.9816,493
03 Aug 2017115.69999-1.20-1.03%115.19999117.41,255,094
02 Aug 2017116.9+0.40+0.34%115.5117.41,394,194
01 Aug 2017116.5+1.00+0.87%115.59999117.599991,906,079
31 Jul 2017115.5-0.10-0.09%114.29999116.62,232,080
28 Jul 2017115.59999-1.10-0.94%115.09999119.199991,071,385
27 Jul 2017116.69999-0.20-0.17%116.5117.41,438,247
26 Jul 2017116.9+0.40+0.34%116.1117.599991,800,534
25 Jul 2017116.5+1.00+0.87%114.59999117.299991,319,325
24 Jul 2017115.5-1.30-1.11%114.91172,339,428
21 Jul 2017116.8-1.00-0.85%115.699991182,500,656
Download more FirstGroup Historical Data

FirstGroup (FGP) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week111.9119.7111.9116.52691M3M2M4.54.02%
1 Month116.6119.7111.9116.1254816k3M2M-0.2-0.17%
3 Months149.5152.8111.9128.1799816k6M2M-33.1-22.14%
6 Months118.7154.5111.9129.9577816k8M2M-2.3-1.94%
1 Year105.5154.5100118.6451347k8M2M10.910.33%
3 Years127.8154.579.55109.564439k36M3M-11.4-8.92%
5 Years249.1263.179.55123.186639k36M3M-132.7-53.27%
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:30 V: D:20170821 08:20:16