FGP.L - FirstGroup plc

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 2023123,50123,50115,00118,40118,401.100.439
01 giu 2023122,70122,80115,20115,50115,501.254.040
31 mag 2023113,50116,00111,10114,80114,802.011.810
30 mag 2023120,90120,90113,00115,50115,501.197.116
26 mag 2023122,00122,00113,10113,10113,10898.887
25 mag 2023115,50115,50111,37113,50113,501.360.436
24 mag 2023122,00122,00109,80114,20114,201.533.581
23 mag 2023110,00118,10110,00114,70114,70751.848
22 mag 2023110,00123,70110,00116,00116,00838.864
19 mag 2023114,90120,00114,00116,10116,101.037.701
18 mag 2023114,00119,20114,00116,80116,801.175.860
17 mag 2023119,90123,70114,00117,80117,801.473.527
16 mag 2023117,60120,40115,70117,20117,201.375.692
15 mag 2023116,00119,70115,60119,60119,601.090.588
12 mag 2023116,60119,30116,10116,50116,501.726.229
11 mag 2023122,80124,30111,78117,40117,402.647.601
10 mag 2023122,50127,10122,40123,30123,303.855.941
09 mag 2023121,40124,80121,40123,90123,901.930.206
05 mag 2023125,00125,00120,00122,60122,60916.501
04 mag 2023110,50122,20110,50120,30120,301.477.781
03 mag 2023119,90119,90115,36118,70118,702.386.687
02 mag 2023112,40117,20112,40117,00117,001.358.031
28 apr 2023108,20115,90108,00112,40112,401.502.584
27 apr 2023113,20113,50110,70110,70110,701.194.268
26 apr 2023112,00113,50110,50112,30112,301.284.816
25 apr 2023116,00116,00109,20110,90110,901.454.587
24 apr 2023109,70111,10108,00111,10111,102.517.011
21 apr 2023107,00109,40106,80108,60108,601.095.446
20 apr 2023109,00109,70107,40107,40107,401.913.034
19 apr 2023104,40109,60104,40108,20108,20829.184
18 apr 2023110,00110,00107,10109,40109,401.162.202
17 apr 2023105,90110,0098,10108,60108,601.282.606
14 apr 2023107,60110,00107,00107,60107,601.338.478
13 apr 2023103,80112,70100,40107,90107,90990.525
12 apr 2023105,20108,30105,20105,80105,80916.466
11 apr 2023105,40108,70102,26107,10107,10991.677
06 apr 2023100,00106,90100,00106,90106,90953.599
05 apr 2023106,40107,40103,80104,90104,901.142.610
04 apr 2023109,90110,00104,70107,00107,002.764.104
03 apr 2023100,60105,30100,60104,20104,20771.711
31 mar 2023100,80109,5492,66103,90103,901.634.643
30 mar 2023106,00106,10104,10105,00105,001.205.291
29 mar 2023102,30104,50101,60104,50104,50739.669
28 mar 2023101,80102,7099,65101,90101,90955.283
27 mar 2023104,20106,2099,63101,80101,801.098.157
24 mar 202399,60102,8095,40101,20101,202.283.680
23 mar 2023111,50111,50101,90102,30102,30830.147
22 mar 2023109,70111,3099,10104,30104,301.847.032
21 mar 2023104,80105,30103,90105,00105,001.943.511
20 mar 2023108,00108,00100,80104,50104,501.414.776
17 mar 2023103,70105,90103,40104,60104,602.796.577
16 mar 2023106,10111,10100,23103,00103,001.535.398
15 mar 2023104,00105,00102,70104,00104,003.904.229
14 mar 2023104,00106,10103,30104,50104,501.640.342
13 mar 2023101,60108,10101,60104,00104,002.012.359
10 mar 2023105,30108,80101,40108,00108,001.913.898
09 mar 2023105,50106,90103,90106,10106,10825.379
08 mar 2023102,60106,5099,75105,60105,601.502.698
07 mar 2023103,00107,80100,02106,30106,301.060.441
06 mar 2023110,00110,00106,11107,00107,00792.494
03 mar 2023108,60109,30106,50107,20107,201.004.391
02 mar 2023107,60109,00105,20106,20106,201.332.204
01 mar 2023104,90106,60104,19105,00105,001.177.145
28 feb 2023106,20112,10103,09105,50105,501.927.436
27 feb 2023101,90106,44101,86106,00106,001.137.790
24 feb 2023101,50103,6099,30101,80101,801.697.588
23 feb 2023102,50103,20100,00100,00100,001.115.889
22 feb 2023101,30104,7099,45102,10102,10804.585
21 feb 2023103,90103,90101,50102,80102,801.530.400
20 feb 2023102,70105,70102,68103,90103,901.493.220
17 feb 2023105,00107,00104,00105,00105,001.526.412
16 feb 2023114,00114,00105,80106,50106,501.403.359
15 feb 2023110,30111,50107,30108,80108,801.882.150
14 feb 2023114,50115,30111,00111,00111,001.950.293
13 feb 2023112,00114,50109,70114,40114,401.793.310
10 feb 2023112,80113,60110,50112,40112,402.313.700
09 feb 2023113,00113,50110,98112,60112,601.755.003
08 feb 2023110,80115,40109,00111,40111,401.938.073
07 feb 2023109,40112,00107,70108,90108,901.411.408
06 feb 2023115,00115,00108,50108,50108,501.081.820
03 feb 2023112,10114,30109,90110,40110,401.079.635
02 feb 2023107,60112,10107,20111,60111,602.212.763
01 feb 2023105,80111,30105,80109,40109,403.085.453
31 gen 2023112,20112,20107,30108,40108,403.554.580
30 gen 2023108,40114,30107,30108,00108,001.122.681
27 gen 2023108,70109,75107,80109,50109,501.331.693
26 gen 2023105,70109,30105,70108,70108,701.499.950
25 gen 2023108,10109,00106,70107,90107,901.395.877
24 gen 2023109,00110,00108,40108,80108,801.253.895
23 gen 2023109,20109,50106,57107,90107,901.073.363
20 gen 2023107,30108,50105,27107,70107,701.051.351
19 gen 2023110,00110,00106,70106,90106,902.013.175
18 gen 2023105,90109,80105,90108,70108,701.446.970
17 gen 2023106,80109,00106,80107,80107,801.067.041
16 gen 2023107,00111,64106,04108,10108,101.378.023
13 gen 2023103,70109,50103,10108,70108,702.463.945
12 gen 2023104,80110,00101,70104,00104,001.816.207
11 gen 2023107,90107,90103,80103,80103,801.243.399
10 gen 2023103,90105,50102,90104,80104,801.797.117
09 gen 2023109,00109,00103,90104,80104,801.487.569
*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...