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
  +1.60p +1.54% 105.70p 105.90p 106.10p 107.30p 103.40p 104.10p 1,758,799 16:35:16
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 5,653.3 -36.5 9.3 11.4 1,699.41

FirstGroup (FGP) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Nov 2017105.7+1.60+1.54%103.39999107.31,758,799
17 Nov 2017104.1+0.90+0.87%102.2105.410492,697,110
16 Nov 2017103.19999+2.20+2.18%101.01105.799993,869,892
15 Nov 2017101-1.60-1.56%97.450004103.949195,577,853
14 Nov 2017102.59999-7.30-6.64%102.59999110.488994,544,733
13 Nov 2017109.9-1.50-1.35%108.8111.61,800,602
10 Nov 2017111.39999+2.20+2.01%108.61122,356,758
09 Nov 2017109.19999-2.90-2.59%109.09999112.51,362,065
08 Nov 2017112.1+1.10+0.99%110.2112.91,597,810
07 Nov 2017111-1.10-0.98%111112.399991,173,651
06 Nov 2017112.1-0.60-0.53%111.81131,050,176
03 Nov 2017112.69999-0.90-0.79%112.1114.599991,294,311
02 Nov 2017113.59999+0.60+0.53%112.19999114.099991,343,051
01 Nov 2017113+3.00+2.73%110113.499992,339,746
31 Oct 2017110-2.00-1.79%106.8112.53,329,189
30 Oct 2017112+1.80+1.63%110.09999112.399991,420,755
27 Oct 2017110.2+0.90+0.82%108.61111,386,105
26 Oct 2017109.29999+1.40+1.30%106.86679110.099991,794,320
25 Oct 2017107.89999+1.20+1.12%106.2109.599992,174,261
24 Oct 2017106.7-1.30-1.20%106.4107.699993,115,095
23 Oct 20171080.000.00%107108.199991,002,153
Download more FirstGroup Historical Data

FirstGroup (FGP) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week111.5111.697.45103.17262M6M4M-5.8-5.20%
1 Month107.4114.697.45107.55431M6M2M-1.7-1.58%
3 Months113.1119.397.45110.7519617k6M2M-7.4-6.54%
6 Months145.8154.597.45121.4103508k6M2M-40.1-27.50%
1 Year108.8154.597.45119.2560347k8M2M-3.1-2.85%
3 Years118154.579.55108.7897136k15M2M-12.3-10.42%
5 Years181.3224.379.55118.667039k36M3M-75.6-41.70%
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:20171121 02:59:08