Firstgroup PLC (PK) (FGROY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 2.15 | 2.15 | 2.15 | 201 | 2.15 | DR |
| 4 | 0.4 | 22.8571428571 | 1.75 | 2.15 | 1.75 | 778 | 1.95985855 | DR |
| 12 | 0.0453 | 2.15232574714 | 2.1047 | 2.15 | 1.5055 | 1135 | 1.9378721 | DR |
| 26 | 0.25 | 13.1578947368 | 1.9 | 2.2 | 1.5055 | 900 | 1.94484025 | DR |
| 52 | -0.2 | -8.51063829787 | 2.35 | 2.55 | 1.5055 | 633 | 2.0784298 | DR |
| 156 | 0.77 | 55.7971014493 | 1.38 | 2.55 | 1.09 | 4033 | 1.44903742 | DR |
| 260 | 0.37 | 20.7865168539 | 1.78 | 2.55 | 0.37 | 6222 | 1.02329578 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735338000 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1735251600 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1735078800 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1734992400 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 201 |
| 1734733740 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1734647340 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1734560940 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1734474540 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1734388140 | 2.15 | 0.4 | 22.86 | 2.15 | 2.15 | 2.15 | 1023 |
| 1734128400 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1734042000 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1733955600 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1733869200 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1733782800 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1733523600 | 1.75 | 0.04 | 2.06 | 1.75 | 1.75 | 1.75 | 1109 |
| 1733437740 | 1.7147 | 0 | 0.00 | 1.7147 | 1.7147 | 1.7147 | 0 |
| 1733351340 | 1.7147 | 0 | 0.00 | 1.7147 | 1.7147 | 1.7147 | 0 |
| 1733264940 | 1.7147 | 0 | 0.00 | 1.7147 | 1.7147 | 1.7147 | 0 |
| 1733178540 | 1.7147 | 0 | 0.00 | 1.7147 | 1.7147 | 1.7147 | 0 |
| 1732919340 | 1.7147 | 0 | 0.00 | 1.7147 | 1.7147 | 1.7147 | 0 |
| 1732746540 | 1.7147 | 0 | 0.00 | 1.7147 | 1.7147 | 1.7147 | 0 |
| 1732660140 | 1.7147 | 0 | 0.27 | 1.7147 | 1.7147 | 1.7147 | 651 |
| 1732573740 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1732314540 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1732228140 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1732141740 | 1.71 | 0.09 | 5.27 | 1.71 | 1.71 | 1.71 | 245 |
| 1732054800 | 1.6244 | -0.13 | -7.18 | 1.6244 | 1.6244 | 1.6244 | 128 |
| 1731968940 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1731709740 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1731623340 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1731536940 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1731450540 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1731364140 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1731104940 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1731018540 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 182 |
| 1730931960 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1730845560 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1730759160 | 1.75 | -0.12 | -6.42 | 1.75 | 1.75 | 1.75 | 587 |
| 1730496420 | 1.87 | 0.08 | 4.47 | 1.87 | 1.87 | 1.87 | 165 |
| 1730409960 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1730323560 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1730237160 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1730150760 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1729891560 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1729805160 | 1.79 | 0.08 | 4.68 | 1.79 | 1.79 | 1.79 | 239 |
| 1729718940 | 1.71 | -0.31 | -15.35 | 1.5055 | 1.71 | 1.5055 | 1480 |
| 1729632300 | 2.02 | 0 | 0.00 | 2.13 | 2.1302 | 2.02 | 3778 |
| 1729545600 | 2.02 | -0.02 | -1.18 | 2.1046999 | 2.1046999 | 1.58 | 4967 |
| 1729261800 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1729175400 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1729089000 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1729002600 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1728916200 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1728657000 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1728570600 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1728484200 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1728397800 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1728311400 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1728052200 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1727965800 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1727879400 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1727793000 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
| 1727706600 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
