Find Your Broker
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
  +4.25p +5.36% 83.55p 82.95p 83.50p 83.45p 78.65p 80.25p 2,553,495 16:35:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 6,398.4 -326.9 -24.6 - 1,343.29

FirstGroup (FGP) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
11 Dec 201879.3-1.05-1.31%79.381.452,538,335
10 Dec 201880.35-6.35-7.32%79.9588.83,417,053
07 Dec 201886.70.000.00%8588.151,104,328
06 Dec 201886.7-2.90-3.24%8691.91,920,113
05 Dec 201889.6-0.80-0.88%87.390.71,687,697
04 Dec 201890.4-1.35-1.47%89.1591.81,447,917
03 Dec 201891.75+2.55+2.86%88.5591.752,753,351
30 Nov 201889.2-0.40-0.45%88.8592.154,043,270
29 Nov 201889.6-0.80-0.88%89.691.551,043,059
28 Nov 201890.4-0.90-0.99%90.292.251,210,591
27 Nov 201891.3+1.15+1.28%89.291.31,334,438
26 Nov 201890.15+1.90+2.15%87.6590.82,159,136
23 Nov 201888.25+0.75+0.86%86.3588.351,923,378
22 Nov 201887.5+1.35+1.57%84.187.51,417,130
21 Nov 201886.15+3.80+4.61%82.286.32,067,570
20 Nov 201882.35-0.05-0.06%80.983.22,219,948
19 Nov 201882.4+1.35+1.67%81841,853,626
16 Nov 201881.05-0.60-0.73%80.8584.952,110,265
15 Nov 201881.65-4.75-5.50%79.887.053,315,605
14 Nov 201886.4-1.55-1.76%8689.52,903,551
13 Nov 201887.95+8.30+10.42%81.4589.055,504,507
12 Nov 201879.65-1.40-1.73%77.95823,487,757
Download more FirstGroup Historical Data

FirstGroup (FGP) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week88.491.978.6583.36391M3M2M-4.85-5.49%
1 Month88.292.2578.6586.00981M4M2M-4.65-5.27%
3 Months96.597.0577.9587.0114866k7M2M-12.95-13.42%
6 Months85.5103.377.9587.7942659k9M2M-1.95-2.28%
1 Year107119.676.1593.7596379k32M3M-23.45-21.92%
3 Years104.3154.576.15103.7724136k32M3M-20.75-19.89%
5 Years118.5154.576.15108.859239k36M3M-34.95-29.49%
Your Recent History
LSE
FGP
FirstGroup
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20181212 20:38:11