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 +1.22% 83.25p 82.95p 83.10p 85.05p 81.40p 82.70p 4,009,241 16:35:23
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 6,398.4 -326.9 -24.6 - 1,338.47

FirstGroup (FGP) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Jun 201882.25-0.75-0.90%81.183.951,900,919
20 Jun 201883+0.70+0.85%82.0584.14,150,925
19 Jun 201882.3-0.70-0.84%81.283.32,164,393
18 Jun 201883-0.65-0.78%81.1583.751,845,889
15 Jun 201883.65-0.35-0.42%83.6585.556,590,062
14 Jun 201884-0.85-1.00%80.584.44,590,278
13 Jun 201884.85-0.65-0.76%84.886.14,308,165
12 Jun 201885.5+0.40+0.47%84.7586.653,949,485
11 Jun 201885.1-1.20-1.39%84.787.62,956,101
08 Jun 201886.3-1.80-2.04%85.588.54,134,790
07 Jun 201888.1-2.30-2.54%87.991.053,247,398
06 Jun 201890.4-1.90-2.06%89.593.52,971,567
05 Jun 201892.3-1.55-1.65%91.595.453,555,306
04 Jun 201893.85-2.00-2.09%89.397.054,705,215
01 Jun 201895.85+6.05+6.74%89.697.555,626,709
31 May 201889.8-21.00-18.95%89.7103.413,636,785
30 May 2018110.8-3.30-2.89%110.5114.43,693,991
29 May 2018114.1-1.70-1.47%111115.13,568,092
25 May 2018115.8+1.00+0.87%113.8116.51,530,014
24 May 2018114.8-1.60-1.37%114.7117.31,859,380
23 May 2018116.4-1.10-0.94%115.3117.91,803,330
22 May 2018117.50.000.00%116.9118.81,838,706
Download more FirstGroup Historical Data

FirstGroup (FGP) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week84.385.5581.183.08062M7M3M-1.05-1.25%
1 Month115.1116.580.590.52192M14M4M-31.85-27.67%
3 Months81.5119.680.5101.95881M32M5M1.752.15%
6 Months107.4119.676.1596.8424379k32M4M-24.15-22.49%
1 Year128.8130.876.15102.4456379k32M3M-45.55-35.36%
3 Years125.7154.576.15106.4564136k32M3M-42.45-33.77%
5 Years95.55154.576.15111.002739k36M3M-12.3-12.87%
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:20180622 22:43:11