Firstgroup PLC Historical Data - FGR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Firstgroup PLC (FGR)

2.052

0.00

( 0.00% )

Updated: 20:08:32

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0.112	5.77319587629	1.94	1.945	1.931	1795	1.93841069	DE
12	0.062	3.11557788945	1.99	2.028	1.876	1143	1.94488104	DE
26	0.209	11.3402061856	1.843	2.028	1.633	936	1.8465668	DE
52	0.106	5.4470709147	1.946	2.182	1.633	766	1.90939878	DE
156	0.299	17.0564746149	1.753	2.182	1.633	1001	1.91987423	DE
260	0.299	17.0564746149	1.753	2.182	1.633	1001	1.91987423	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
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
1734073200	1.817	0	0.00	1.817	1.817	1.817	0
1733986800	1.817	0	0.00	1.817	1.817	1.817	0

BNP Paribas Issuance

Cury Construtora E Incor... ON

Dassault Systemss

ENGIE BRASIL ON

HSBC Euro Stoxx 50 UCITS...

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