Firstgroup PLC Historical Data - FGR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Firstgroup PLC (FGR)
Firstgroup PLC (FGR) Historical

Firstgroup PLC (FGR)

2.18

-0.028

(-1.27%)

Closed 21 March 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.08	3.80952380952	2.1	2.22	2.0779999	2805	2.07908273	DE
4	0.235	12.0822622108	1.945	2.22	1.931	2634	2.04928345	DE
12	0.195	9.82367758186	1.985	2.22	1.876	1623	1.99512519	DE
26	0.398	22.3344556678	1.782	2.22	1.633	1213	1.90631118	DE
52	-0.002	-0.0916590284143	2.182	2.22	1.633	876	1.93737917	DE
156	0.427	24.358243012	1.753	2.22	1.633	1059	1.93347841	DE
260	0.427	24.358243012	1.753	2.22	1.633	1059	1.93347841	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1742506020	2.22	0	0.00	2.22	2.22	2.22	0
1742419620	2.22	0.12	5.61	2.22	2.22	2.22	64
1742333220	2.102	0	0.00	2.102	2.102	2.102	0
1742246820	2.102	0.02	1.15	2.102	2.102	2.102	1
1741987620	2.0779999	0	0.00	2.0779999	2.0779999	2.0779999	0
1741901220	2.0779999	0.15	7.61	2.1	2.1	2.0779999	8350
1741814820	1.931	0	0.00	1.931	1.931	1.931	0
1741728420	1.931	0	0.00	1.931	1.931	1.931	0
1741642020	1.931	0	0.00	1.931	1.931	1.931	0
1741382820	1.931	0	0.00	1.931	1.931	1.931	0
1741296420	1.931	0	0.00	1.931	1.931	1.931	0
1741210020	1.931	0	0.00	1.931	1.931	1.931	0
1741123620	1.931	0	0.00	1.931	1.931	1.931	0
1741037220	1.931	0	0.00	1.931	1.931	1.931	0
1740778020	1.931	0	0.00	1.931	1.931	1.931	0
1740691620	1.931	-0.01	-0.67	1.945	1.945	1.931	2120
1740605220	1.944	0	0.00	1.944	1.944	1.944	0
1740518820	1.944	0	0.00	1.944	1.944	1.944	0
1740432420	1.944	0	0.00	1.944	1.944	1.944	0
1740173220	1.944	0	0.00	1.944	1.944	1.944	0
1740086820	1.944	0	0.00	1.944	1.944	1.944	0
1740000420	1.944	0	0.21	1.944	1.944	1.944	2630
1739914020	1.94	-0.03	-1.67	1.94	1.94	1.94	636
1739827620	1.973	0	0.00	1.973	1.973	1.973	0
1739568420	1.973	0	0.00	1.973	1.973	1.973	0
1739482020	1.973	0	0.00	1.973	1.973	1.973	0
1739395620	1.973	0	0.00	1.973	1.973	1.973	0
1739309220	1.973	0	0.00	1.973	1.973	1.973	0
1739222820	1.973	0	0.00	1.973	1.973	1.973	0
1738963620	1.973	0	0.00	1.973	1.973	1.973	0
1738877220	1.973	0	0.00	1.973	1.973	1.973	0
1738790820	1.973	0	0.00	1.973	1.973	1.973	0
1738704420	1.973	0	0.00	1.973	1.973	1.973	0
1738618020	1.973	0	0.00	1.973	1.973	1.973	0
1738358820	1.973	-0.01	-0.50	1.973	1.973	1.973	60
1738272420	1.983	0.05	2.48	1.983	1.983	1.983	2557
1738186020	1.935	-0.04	-1.83	1.935	1.935	1.935	2557
1738099620	1.971	0	0.00	1.971	1.971	1.971	0
1738013220	1.971	0	0.00	1.971	1.971	1.971	0
1737754020	1.971	0	0.00	1.971	1.971	1.971	0
1737667620	1.971	0	0.00	1.971	1.971	1.971	0
1737581220	1.971	0	0.00	1.971	1.971	1.971	0
1737494820	1.971	0	0.00	1.971	1.971	1.971	0
1737408420	1.971	0.04	2.23	1.971	1.971	1.971	100
1737149220	1.928	0	0.00	1.928	1.928	1.928	0
1737062820	1.928	0	0.00	1.928	1.928	1.928	0
1736976420	1.928	0	0.00	1.928	1.928	1.928	0
1736890020	1.928	0	0.00	1.928	1.928	1.928	0
1736803620	1.928	0	0.00	1.928	1.928	1.928	0
1736544420	1.928	0	0.00	1.928	1.928	1.928	0
1736458020	1.928	0	0.00	1.928	1.928	1.928	0
1736371620	1.928	0	0.00	1.928	1.928	1.928	0
1736285220	1.928	0.05	2.77	1.928	1.928	1.928	500
1736198820	1.876	0	0.00	1.876	1.876	1.876	0
1735939620	1.876	-0.11	-5.49	1.876	1.876	1.876	1500
1735853220	1.985	0	0.00	1.985	1.985	1.985	0
1735594020	1.985	0	0.00	1.985	1.985	1.985	0
1735334820	1.985	-0.04	-2.12	1.985	1.985	1.985	30
1734989220	2.028	0.04	1.91	2.028	2.028	2.028	601

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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