Firstgroup PLC (PK) (FGROY)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
4 | 0 | 0 | 2.0441 | 2.0441 | 2.0441 | 0 | 0 | DR |
12 | 0.0386 | 1.9247070556 | 2.0055 | 2.2 | 2.0055 | 305 | 2.03738696 | DR |
26 | 0.1941 | 10.4918918919 | 1.85 | 2.45 | 1.7052 | 358 | 2.15325408 | DR |
52 | 0.2641 | 14.8370786517 | 1.78 | 2.55 | 1.7052 | 528 | 2.18892551 | DR |
156 | 0.7941 | 63.528 | 1.25 | 2.55 | 1.09 | 7128 | 1.38354252 | DR |
260 | 0.4641 | 29.3734177215 | 1.58 | 2.55 | 0.37 | 6266 | 1.01796214 | DR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1728682200 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
1728595800 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
1728509400 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
1728423000 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
1728336600 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
1728077400 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
1727991000 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
1727904600 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
1727818200 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
1727731800 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
1727472600 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
1727386200 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
1727299800 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
1727213400 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
1727127000 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
1726867800 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
1726781400 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
1726695000 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
1726608600 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
1726522200 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
1726263000 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
1726176600 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
1726090200 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
1726003800 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
1725917400 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
1725658200 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
1725571800 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
1725485400 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
1725399000 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
1725053400 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
1724967000 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
1724880600 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
1724794200 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
1724707800 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
1724448600 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
1724362200 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
1724275800 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
1724189400 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
1724103000 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
1723843800 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
1723757400 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
1723671000 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
1723584600 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
1723498200 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
1723239000 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
1723152600 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
1723066200 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
1722979800 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 9 |
1722893340 | 2.0440999 | 0 | 0.00 | 2.0440999 | 2.0440999 | 2.0440999 | 0 |
1722634140 | 2.0440999 | 0.04 | 1.92 | 2.1 | 2.2 | 2.0440999 | 998 |
1722547680 | 2.0055 | 0 | 0.00 | 2.0055 | 2.0055 | 2.0055 | 0 |
1722461280 | 2.0055 | 0 | 0.00 | 2.0055 | 2.0055 | 2.0055 | 0 |
1722374880 | 2.0055 | 0 | 0.00 | 2.0055 | 2.0055 | 2.0055 | 0 |
1722288480 | 2.0055 | 0 | 0.00 | 2.0055 | 2.0055 | 2.0055 | 0 |
1722029280 | 2.0055 | 0 | 0.00 | 2.0055 | 2.0055 | 2.0055 | 0 |
1721942880 | 2.0055 | 0 | 0.00 | 2.0055 | 2.0055 | 2.0055 | 0 |
1721856480 | 2.0055 | 0.11 | 5.55 | 2.0055 | 2.0055 | 2.0055 | 212 |
1721741400 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
1721655000 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
1721395800 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
1721309400 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
1721223000 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
1721136600 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
1721050200 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.