Firstgroup PLC Historical Data - FGR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Firstgroup PLC (FGR)

1.973

0.017

( 0.87% )

Updated: 23:03:28

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.038	1.96382428941	1.935	1.983	1.935	2557	1.959	DE
4	0.097	5.17057569296	1.876	1.983	1.876	1443	1.93975963	DE
12	0.224	12.8073184677	1.749	2.028	1.749	890	1.91190159	DE
26	0.077	4.0611814346	1.896	2.028	1.633	834	1.8309168	DE
52	-0.0529999	-2.61598729595	2.0259999	2.182	1.633	870	1.88863644	DE
156	0.22	12.5499144324	1.753	2.182	1.633	973	1.91865671	DE
260	0.22	12.5499144324	1.753	2.182	1.633	973	1.91865671	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1734730020	1.99	-0.04	-1.78	1.99	1.99	1.99	420
1734643620	2.0259999	0	0.00	2.0259999	2.0259999	2.0259999	0
1734557220	2.0259999	0	0.00	2.0259999	2.0259999	2.0259999	0
1734470820	2.0259999	0	0.00	2.0259999	2.0259999	2.0259999	0
1734384420	2.0259999	0.21	11.50	2.0259999	2.0259999	2.0259999	75
1734125220	1.817	0	0.00	1.817	1.817	1.817	0
1734038820	1.817	0	0.00	1.817	1.817	1.817	0
1733952420	1.817	0	0.00	1.817	1.817	1.817	0
1733866020	1.817	0	0.00	1.817	1.817	1.817	0
1733779620	1.817	0	0.00	1.817	1.817	1.817	0
1733520420	1.817	0	0.00	1.817	1.817	1.817	0
1733434020	1.817	0	0.00	1.817	1.817	1.817	0
1733347620	1.817	0	0.00	1.817	1.817	1.817	0
1733261220	1.817	0	0.00	1.817	1.817	1.817	0
1733174820	1.817	0	0.00	1.817	1.817	1.817	0
1732915620	1.817	0	0.00	1.817	1.817	1.817	0
1732829220	1.817	-0.03	-1.57	1.817	1.817	1.817	1500
1732742820	1.846	0	0.00	1.846	1.846	1.846	0
1732656420	1.846	0.06	3.13	1.846	1.846	1.846	700
1732570020	1.79	0	0.00	1.79	1.79	1.79	0
1732310820	1.79	0	0.00	1.79	1.79	1.79	0
1732224420	1.79	0	0.00	1.79	1.79	1.79	0
1732138020	1.79	0	0.00	1.79	1.79	1.79	0
1732051620	1.79	0	0.00	1.79	1.79	1.79	0
1731965220	1.79	0.04	2.34	1.79	1.79	1.79	1000
1731705960	1.749	0.05	3.13	1.749	1.749	1.749	24
1731619560	1.696	0	0.00	1.696	1.696	1.696	0
1731533160	1.696	0	0.00	1.696	1.696	1.696	0
1731446760	1.696	0	0.00	1.696	1.696	1.696	0
1731360360	1.696	0	0.00	1.696	1.696	1.696	0
1731101160	1.696	0	0.00	1.696	1.696	1.696	0
1731014760	1.696	0.04	2.35	1.696	1.696	1.696	315
1730876400	1.657	0	0.00	1.657	1.657	1.657	0
1730790000	1.657	0	0.00	1.657	1.657	1.657	0
1730703600	1.657	0	0.00	1.657	1.657	1.657	0
1730444400	1.657	0	0.00	1.657	1.657	1.657	0
1730358000	1.657	0	0.00	1.657	1.657	1.657	0

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