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
  -0.90p -0.86% 103.80p 104.10p 104.20p 105.40p 103.20p 105.40p 1,153,905 16:35:18
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 5,653.3 -36.5 9.3 11.2 1,668.86

FirstGroup (FGP) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Nov 2017103.8-0.90-0.86%103.19999105.41,153,905
23 Nov 2017104.69999-0.70-0.66%104.39999105.79999576,159
22 Nov 2017105.4+1.10+1.05%1041071,537,052
21 Nov 2017104.3-1.40-1.32%104.31081,834,612
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
Download more FirstGroup Historical Data

FirstGroup (FGP) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week103.4108102.2104.7574576k3M2M0.40.39%
1 Month109.7114.697.45107.1961576k6M2M-5.9-5.38%
3 Months117.9119.397.45110.2719576k6M2M-14.1-11.96%
6 Months152.4154.597.45120.2287508k6M2M-48.6-31.89%
1 Year102.8154.597.45119.4071347k8M2M10.97%
3 Years109.2154.579.55108.7736136k15M2M-5.4-4.95%
5 Years187.8224.379.55118.497439k36M3M-84-44.73%
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:31 V: D:20171125 09:33:52