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
  -1.30p -1.19% 107.70p 107.70p 107.90p 110.20p 107.60p 109.30p 850,704 16:35:19
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 5,653.3 -36.5 9.3 11.6 1,731.57

FirstGroup (FGP) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Jan 2018109-0.30-0.27%108.3109.799991,880,213
19 Jan 2018109.29999+0.20+0.18%108.69999110.51,079,054
18 Jan 2018109.09999-1.60-1.45%108.81111,132,555
17 Jan 2018110.7-1.70-1.51%110.29999112.51,717,878
16 Jan 2018112.39999+0.40+0.36%111.8112.69999999,507
15 Jan 20181120.000.00%111113991,108
12 Jan 2018112-0.50-0.44%111.899991131,457,031
11 Jan 2018112.5-0.50-0.44%112.3113.499991,137,805
10 Jan 2018113+1.00+0.89%111.89999113.299993,555,407
09 Jan 2018112+0.50+0.45%111.5112.92,362,110
08 Jan 2018111.5+0.30+0.27%111.09999112.31,438,323
05 Jan 2018111.19999+1.60+1.46%108.9111.52,273,252
04 Jan 2018109.59999+1.10+1.01%107.89999109.599992,128,954
03 Jan 2018108.5-0.30-0.28%108.3109.19999901,993
02 Jan 2018108.8-1.70-1.54%107.5111.399991,635,393
29 Dec 2017110.5+2.50+2.31%107.89999111.899991,142,069
28 Dec 20171080.000.00%107.39999108.699991,013,135
27 Dec 2017108+0.30+0.28%107.39999108.51,177,801
Download more FirstGroup Historical Data

FirstGroup (FGP) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week111.8112.7107.6109.99211000k2M1M-4.1-3.67%
1 Month107.9113.5107.4110.7132902k4M2M-0.2-0.19%
3 Months112.3114.697.45108.1903379k8M2M-4.6-4.10%
6 Months114.6119.797.45110.8130379k8M2M-6.9-6.02%
1 Year103.3154.597.45121.1060379k8M2M4.44.26%
3 Years106154.579.55108.9143136k15M2M1.71.60%
5 Years203.5224.379.55116.336839k36M3M-95.8-47.08%
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:40 V: D:20180123 18:11:52