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
  -1.00p -0.85% 116.80p 116.60p 116.90p 118.00p 115.70p 118.00p 2,500,656 16:29:55
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 5,653.3 -36.5 9.3 12.6 1,877.87

FirstGroup (FGP) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Jul 2017116.8-1.00-0.85%115.699991182,500,656
20 Jul 2017117.79999-1.10-0.93%117.19999120.199991,389,970
19 Jul 2017118.9-1.10-0.92%118.29999120.62,796,365
18 Jul 2017120+2.10+1.78%117.59999121.24,030,463
17 Jul 2017117.9+0.80+0.68%116.51191,857,935
14 Jul 2017117.099990.000.00%115117.42,293,365
13 Jul 2017117.09999+1.50+1.30%114.9117.499992,300,024
12 Jul 2017115.59999-3.40-2.86%114.5120.52,629,554
11 Jul 2017119-2.10-1.73%118.4121.21,229,931
10 Jul 2017121.09999-0.10-0.08%120122.099991,946,365
07 Jul 2017121.2-0.40-0.33%120.39999121.599991,225,035
06 Jul 2017121.59999-0.50-0.41%119.3122.299991,299,531
05 Jul 2017122.099990.000.00%121.499991231,333,859
04 Jul 2017122.09999-0.20-0.16%120.1123.399992,817,843
03 Jul 2017122.29999-3.40-2.70%121.99999126.73,991,983
30 Jun 2017125.7-1.30-1.02%125.09999127.51,883,014
29 Jun 2017127-0.20-0.16%126.2128.82,219,752
28 Jun 2017127.19999-2.00-1.55%126.09999129.53,370,413
27 Jun 2017129.20001-0.70-0.54%129.1130.199992,205,619
26 Jun 2017129.89999+1.00+0.78%129.1130.81,510,970
23 Jun 2017128.9+0.30+0.23%127.69999130.52,009,035
22 Jun 2017128.6-1.90-1.46%128.6130.32,437,387
Download more FirstGroup Historical Data

FirstGroup (FGP) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week117.4121.21150.00001M4M2M-0.6-0.51%
1 Month128.8130.8114.50.00001M4M2M-12-9.32%
3 Months135.8154.5114.50.00001M6M2M-19-13.99%
6 Months104.1154.5102.10.00001M8M3M12.712.20%
1 Year99.45154.5950.0000347k8M2M17.3517.45%
3 Years130.2154.579.550.000039k36M3M-13.4-10.29%
5 Years21926779.550.000039k36M3M-102.2-46.67%
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:20170722 04:56:56