Italia markets open in 9 hours

FirstGroup plc (FGP.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
172,20-2,90 (-1,66%)
Alla chiusura: 04:35PM BST
Periodo di tempo:
23 lug 2023 - 23 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 lug 2024171,49176,40169,90172,20172,20716.561
22 lug 2024175,90178,70171,80175,10175,10742.895
19 lug 2024169,00173,10167,80172,00172,00496.623
18 lug 2024174,80174,80168,10171,20171,20871.600
18 lug 20244 Dividendo
17 lug 2024175,30178,90172,00175,40171,40691.111
16 lug 2024177,90177,90169,80175,80171,79700.259
15 lug 2024173,30175,40170,20174,20170,23670.469
12 lug 2024169,90174,90169,90173,60169,64847.626
11 lug 2024172,10174,40166,80172,80168,86772.507
10 lug 2024164,60171,60163,10170,70166,81976.483
09 lug 2024170,40170,40163,20166,00162,21801.562
08 lug 2024162,00167,80162,00166,60162,801.052.165
05 lug 2024170,40171,60163,60167,00163,191.210.987
04 lug 2024166,20167,90159,60166,20162,41493.757
03 lug 2024157,40165,20157,40165,20161,431.023.921
02 lug 2024164,30164,30160,10160,60156,941.500.149
01 lug 2024160,00164,20160,00162,90159,19836.116
28 giu 2024157,50164,50157,50158,30154,69821.769
27 giu 2024158,00161,50157,90160,40156,74769.027
26 giu 2024156,20160,80156,20157,70154,10933.466
25 giu 2024158,30159,40155,30158,30154,69856.281
24 giu 2024150,00158,80150,00156,40152,83963.161
21 giu 2024154,60158,50152,81153,00149,513.084.238
20 giu 2024151,10156,80151,10154,60151,071.357.978
19 giu 2024157,70157,70152,90152,90149,411.674.760
18 giu 2024157,60157,60154,10155,00151,471.075.761
17 giu 2024153,70155,70151,20153,40149,901.062.836
14 giu 2024153,00157,30152,80154,40150,881.345.015
13 giu 2024160,00160,40155,30155,30151,761.654.399
12 giu 2024161,90166,10157,60157,60154,011.691.087
11 giu 2024172,00177,10161,04164,80161,042.335.670
10 giu 2024170,40173,80168,00169,50165,631.179.218
07 giu 2024175,20176,30170,60170,90167,00893.173
06 giu 2024173,50176,00169,90174,30170,332.461.936
05 giu 2024173,80176,00171,00171,00167,10788.546
04 giu 2024168,70176,80168,60170,50166,61760.211
03 giu 2024170,00175,20169,90173,00169,051.151.147
31 mag 2024167,30173,46167,30170,70166,811.894.995
30 mag 2024163,80171,70163,80170,00166,121.353.444
29 mag 2024174,40174,40167,00168,10164,271.133.158
28 mag 2024164,20174,60164,20169,50165,631.494.431
24 mag 2024167,40169,40165,60169,40165,541.838.636
23 mag 2024169,20174,80168,70168,70164,851.010.050
22 mag 2024172,20173,70169,30172,00168,081.104.422
21 mag 2024171,10175,70171,10171,10167,20996.702
20 mag 2024176,10176,30171,02172,60168,66850.559
17 mag 2024171,80172,30170,30172,00168,082.839.498
16 mag 2024171,70173,70171,30171,30167,39899.572
15 mag 2024173,30176,10171,20171,20167,301.322.832
14 mag 2024167,10176,40164,71174,30170,33920.661
13 mag 2024166,00172,10165,80171,30167,39894.297
10 mag 2024169,90173,00167,52169,90166,03892.257
09 mag 2024165,60171,40165,00168,10164,27802.502
08 mag 2024171,90171,90166,49170,00166,12577.943
07 mag 2024165,20179,80165,20167,50163,68855.748
03 mag 2024164,20170,80164,20168,00164,17741.408
02 mag 2024170,70168,30163,10168,10164,27779.546
01 mag 2024162,60167,20161,40165,40161,63736.585
30 apr 2024163,20169,10162,20162,20158,501.416.096
29 apr 2024167,60168,40163,10168,40164,56675.897
26 apr 2024169,50169,50162,20165,20161,43968.702
25 apr 2024170,20170,20157,50163,70159,972.143.709
24 apr 2024176,70176,70170,70170,70166,81681.428
23 apr 2024172,40172,80170,00172,50168,57642.728
22 apr 2024169,50176,00166,30170,80166,90699.283
19 apr 2024173,10173,60165,30169,30165,44590.139
18 apr 2024163,00170,60163,00165,60161,821.842.932
17 apr 2024163,70169,00160,40168,30164,461.011.297
16 apr 2024172,50172,90166,10167,50163,681.550.223
15 apr 2024169,30173,50169,30173,50169,541.049.076
12 apr 2024174,50176,10172,00172,10168,181.179.018
11 apr 2024171,70177,50171,70174,50170,52871.958
10 apr 2024176,90178,40173,60177,00172,96827.140
09 apr 2024175,00178,00174,60176,10172,08620.007
08 apr 2024179,00182,30175,91176,80172,771.094.431
05 apr 2024182,40183,30176,00180,00175,90890.124
04 apr 2024178,30179,80178,30178,90174,82875.443
03 apr 2024178,00183,10177,90179,00174,921.280.511
02 apr 2024181,30184,00178,67180,20176,091.027.158
28 mar 2024182,00184,80180,40180,40176,291.791.570
27 mar 2024187,20187,20182,38183,80179,612.629.927
26 mar 2024177,80184,00177,80184,00179,801.152.131
25 mar 2024180,40183,50176,40181,00176,87861.825
22 mar 2024183,40185,30182,80184,50180,291.255.125
21 mar 2024189,00189,00182,80182,80178,631.395.724
20 mar 2024175,90186,00170,50181,70177,562.234.525
19 mar 2024170,00179,30170,00179,30175,213.100.898
18 mar 2024182,40183,00173,50175,50171,502.152.045
15 mar 2024171,70187,70166,10187,70183,4220.756.432
14 mar 2024156,10168,40155,06165,50161,732.675.956
13 mar 2024167,80167,80155,01160,30156,642.280.080
12 mar 2024162,00164,60159,90163,50159,771.473.237
11 mar 2024161,50164,60158,80161,40157,722.059.390
08 mar 2024169,90171,60158,50158,70155,08967.298
07 mar 2024155,30163,60155,30158,90155,281.146.719
06 mar 2024156,00160,70156,00158,60154,98936.517
05 mar 2024159,70159,70151,20157,20153,62735.652
04 mar 2024165,00165,00156,90157,50153,912.854.617
01 mar 2024163,10163,10148,10160,20156,55927.469
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...