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
  -1.25p -1.33% 93.05p 92.95p 93.15p 95.50p 92.35p 93.95p 1,115,466 16:35:29
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 6,398.4 -326.9 -24.6 - 1,496.03

FirstGroup (FGP) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 Sep 201893.05-1.25-1.33%92.3595.51,115,466
24 Sep 201894.3-1.20-1.26%9496.41,036,575
21 Sep 201895.5+0.30+0.32%93.6595.553,698,380
20 Sep 201895.2-0.65-0.68%94.696.751,438,015
19 Sep 201895.85+0.70+0.74%95.797.052,032,002
18 Sep 201895.15-1.85-1.91%94.7597.351,951,064
17 Sep 201897+0.95+0.99%94.6597.851,731,171
14 Sep 201896.05+0.05+0.05%95.297.91,137,760
13 Sep 201896-0.80-0.83%95.4598.41,740,894
12 Sep 201896.8-2.00-2.02%96.2599.72,132,620
11 Sep 201898.8-0.15-0.15%97.199.22,605,622
10 Sep 201898.95+4.15+4.38%93.4599.45,538,917
07 Sep 201894.8-1.15-1.20%92.95103.34,097,690
06 Sep 201895.95+6.10+6.79%89.795.954,377,384
05 Sep 201889.85+1.25+1.41%88.6590.38,899,083
04 Sep 201888.6-1.35-1.50%87.891.351,511,337
03 Sep 201889.95+1.30+1.47%88.1590.35720,546
31 Aug 201888.65-2.30-2.53%88.491.552,189,426
30 Aug 201890.95+3.80+4.36%87.0591.852,340,059
29 Aug 201887.15-1.95-2.19%86.0590.954,531,401
28 Aug 201889.1-1.50-1.66%89.192.951,345,889
Download more FirstGroup Historical Data

FirstGroup (FGP) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week9797.3592.3595.33781M4M2M-3.95-4.07%
1 Month90.6103.386.0593.5969721k9M3M2.452.70%
3 Months84.55103.383.391.1324659k9M2M8.510.05%
6 Months77.9119.676.1596.9711659k32M3M15.1519.45%
1 Year116.2119.676.1597.6130379k32M3M-23.15-19.92%
3 Years96.8154.576.15104.8247136k32M3M-3.75-3.87%
5 Years119.7154.576.15110.301139k36M3M-26.65-22.26%
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:20180926 00:28:28