Italia markets open in 7 hours 6 minutes

FirstGroup plc (FGP.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
108,40+0,40 (+0,37%)
Alla chiusura: 06:01PM GMT
Periodo di tempo:
01 feb 2022 - 01 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 gen 20230,000,000,00108,40108,40906
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
06 gen 2023103,00105,60103,00105,00105,002.227.331
05 gen 2023103,10105,50103,10104,50104,50823.083
04 gen 2023102,00105,10101,90104,20104,201.572.363
03 gen 2023101,00105,50101,00102,80102,801.700.218
30 dic 2022104,10104,10100,90101,00101,00608.261
29 dic 2022104,80104,80101,00103,00103,001.258.168
28 dic 2022104,80104,80101,90102,40102,40897.212
23 dic 202296,20101,9096,20101,30101,30781.122
22 dic 2022103,40104,90100,70100,70100,701.545.215
21 dic 2022100,80103,40100,80101,60101,60901.496
20 dic 202299,20102,6098,10100,50100,501.287.092
19 dic 2022102,00104,5097,15102,40102,401.029.306
16 dic 202297,1598,6595,5098,1098,102.948.061
15 dic 202299,4599,4596,6597,1597,15841.758
14 dic 202296,5598,3595,3598,3598,351.357.286
13 dic 2022102,00102,0095,2097,2097,201.374.070
12 dic 202296,9597,5595,6097,1597,15996.497
09 dic 202294,7597,3594,5096,0096,001.095.639
08 dic 202299,20100,0094,1595,0095,001.232.034
07 dic 2022101,90101,9097,8597,8597,851.081.968
06 dic 202298,00103,6098,00100,90100,901.290.313
05 dic 2022101,00105,70101,00102,90102,90819.164
02 dic 2022104,10105,00103,30104,00104,00871.136
01 dic 2022102,10104,70102,10104,10104,102.136.727
30 nov 2022102,00104,20100,00102,10102,101.760.259
29 nov 2022102,10103,30100,08102,50102,501.050.375
28 nov 2022105,40105,80101,80102,50102,502.463.193
25 nov 2022101,50105,3099,85104,90104,90993.740
24 nov 2022107,00107,00103,40103,40103,402.829.490
23 nov 202298,00104,2098,00104,20104,201.137.966
22 nov 2022102,00102,90100,30101,80101,803.141.708
21 nov 202298,75101,4096,25100,70100,701.683.142
18 nov 202297,6598,8597,2598,2598,256.687.509
17 nov 202293,9098,1592,2897,0097,005.327.292
17 nov 20220.9 Dividendo
16 nov 202296,9597,3094,1495,7594,852.578.341
15 nov 202295,2595,7591,6095,0094,113.308.328
14 nov 202294,9595,6593,1595,2094,312.756.041
11 nov 202293,3596,0591,3395,0594,164.376.500
10 nov 202294,6096,1089,5593,5592,673.997.586
09 nov 2022108,00113,2094,9096,3095,394.200.103
08 nov 2022110,00110,00105,30106,90105,90643.467
07 nov 2022103,70108,00103,70106,00105,003.388.380
04 nov 2022105,00105,20102,50104,50103,52887.047
03 nov 2022106,10108,00101,40103,60102,632.069.228
02 nov 2022106,50108,40106,50107,70106,692.157.361
01 nov 2022106,60109,00105,60107,40106,391.371.583
31 ott 2022105,00106,80102,80105,20104,211.486.924
28 ott 2022106,00106,00103,00103,40102,43521.403
27 ott 2022109,50110,00104,80105,30104,311.759.626
26 ott 2022108,00108,50104,10108,50107,481.499.068
25 ott 2022107,80109,40102,67109,10108,072.867.938
24 ott 2022110,00111,10105,50106,30105,30789.766
21 ott 2022107,00109,90107,00108,90107,882.604.283
20 ott 2022104,90109,30104,90109,30108,271.743.492
19 ott 2022108,10108,70105,30106,70105,70810.882
18 ott 2022109,40109,90106,50106,50105,50874.199
17 ott 2022106,80109,00105,30108,40107,382.251.889
14 ott 2022106,30108,50104,20106,30105,30956.272
13 ott 2022100,40107,60100,40105,30104,311.891.174
12 ott 2022101,20108,10101,20103,70102,732.042.802
11 ott 2022110,00110,00105,60107,00105,99825.619
10 ott 2022102,00113,00102,00107,20106,194.108.234
07 ott 2022110,00110,60107,10108,90107,881.326.025
06 ott 2022112,60112,60107,20108,50107,481.085.685
05 ott 2022107,40109,70105,70108,40107,38708.591
04 ott 2022106,40108,99103,62107,90106,891.134.602
03 ott 2022100,00106,70100,00106,50105,501.516.529
30 set 2022103,50106,74103,50105,20104,211.089.252
29 set 2022110,00110,00103,10104,60103,621.485.813
28 set 2022107,00110,80105,10108,20107,183.103.419
27 set 2022118,50119,40110,60110,60109,561.453.033
26 set 2022114,00120,80114,00117,50116,401.931.762
23 set 2022115,00120,20115,00118,90117,781.300.548
22 set 2022124,00124,00119,00119,00117,882.210.469
21 set 2022123,10124,90120,40122,70121,551.378.793
20 set 2022124,20130,53120,00120,70119,571.879.768
16 set 2022112,00125,00112,00125,00123,839.109.668
15 set 2022120,10124,00116,16118,50117,391.641.615
14 set 2022117,40126,20117,40122,60121,454.822.879
13 set 2022122,00126,10122,00123,50122,341.466.014
12 set 2022123,00126,40122,40125,00123,833.644.402
09 set 2022125,00125,00118,60120,50119,37712.288
*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...