Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ferguson Plc (OP: FERGD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 6.695 6.755 6.640 6.645 2,243,545 +0.13(+2.07%)
Oct 30, 2018 6.470 6.570 6.450 6.510 2,478,265 -0.02(-0.23%)
Oct 29, 2018 6.580 6.650 6.490 6.525 408,467 +0.15(+2.27%)
Oct 26, 2018 6.391 6.508 6.285 6.380 1,212,500 -0.23(-3.45%)
Oct 25, 2018 6.580 6.650 6.530 6.608 675,848 +0.05(+0.73%)
Oct 24, 2018 6.830 6.830 6.560 6.560 260,190 -0.34(-4.93%)
Oct 23, 2018 6.870 6.950 6.825 6.900 1,156,412 +0.05(+0.73%)
Oct 22, 2018 6.929 6.930 6.840 6.850 2,591,701 -0.06(-0.87%)
Oct 19, 2018 6.960 7.000 6.890 6.910 523,300 +0.02(+0.29%)
Oct 18, 2018 7.050 7.080 6.860 6.890 1,192,374 -0.31(-4.24%)
Oct 17, 2018 7.322 7.340 7.180 7.195 2,495,677 -0.33(-4.39%)
Oct 16, 2018 7.480 7.569 7.450 7.525 444,043 +0.28(+3.79%)
Oct 15, 2018 7.220 7.290 7.190 7.250 308,782 -0.11(-1.43%)
Oct 12, 2018 7.360 7.370 7.240 7.355 276,600 +0.00(+0.00%)
Oct 11, 2018 7.400 7.560 7.300 7.355 229,212 +0.14(+1.87%)
Oct 10, 2018 7.550 7.550 7.180 7.220 205,516 -0.39(-5.06%)
Oct 09, 2018 7.575 7.630 7.550 7.605 525,891 -0.10(-1.36%)
Oct 08, 2018 7.680 7.880 7.660 7.710 287,306 -0.18(-2.28%)
Oct 05, 2018 7.900 7.910 7.840 7.890 124,300 +0.04(+0.51%)
Oct 04, 2018 7.855 7.860 7.795 7.850 193,698 +0.05(+0.64%)
Oct 03, 2018 7.840 7.850 7.760 7.800 606,983 -0.16(-2.01%)
Oct 02, 2018 7.960 8.040 7.930 7.960 559,025 -0.57(-6.68%)
Oct 01, 2018 8.580 8.590 8.520 8.530 113,612 +0.04(+0.47%)
Sep 28, 2018 8.500 8.530 8.470 8.490 93,000 -0.10(-1.16%)
Sep 27, 2018 8.640 8.640 8.550 8.590 231,000 -0.06(-0.69%)
Sep 26, 2018 8.625 8.670 8.610 8.650 235,824 +0.04(+0.41%)
Sep 25, 2018 8.580 8.651 8.580 8.615 150,729 +0.08(+0.94%)
Sep 24, 2018 8.560 8.570 8.520 8.535 262,467 +0.04(+0.41%)
Sep 21, 2018 8.540 8.540 8.460 8.500 164,800 -0.07(-0.82%)
Sep 20, 2018 8.605 8.610 8.510 8.570 162,824 +0.03(+0.29%)
Sep 19, 2018 8.580 8.580 8.520 8.545 380,072 +0.02(+0.23%)
Sep 18, 2018 8.490 8.540 8.490 8.525 388,226 +0.13(+1.55%)
Sep 17, 2018 8.415 8.430 8.380 8.395 268,717 +0.06(+0.78%)
Sep 14, 2018 8.338 8.410 8.320 8.330 475,700 +0.02(+0.24%)
Sep 13, 2018 8.330 8.350 8.280 8.310 149,592 +0.00(+0.00%)
Sep 12, 2018 8.288 8.328 8.240 8.310 150,994 +0.08(+0.91%)
Sep 11, 2018 8.180 8.260 8.160 8.235 152,686 -0.02(-0.18%)
Sep 10, 2018 8.240 8.270 8.220 8.250 233,362 +0.11(+1.35%)
Sep 07, 2018 8.100 8.170 8.090 8.140 124,900 -0.04(-0.43%)
Sep 06, 2018 8.168 8.179 8.110 8.175 98,185 +0.08(+0.99%)
Sep 05, 2018 8.139 8.150 8.070 8.095 247,209 +0.02(+0.25%)
Sep 04, 2018 8.040 8.090 8.010 8.075 411,020 +0.04(+0.50%)
Aug 31, 2018 8.035 8.035 8.035 0 -0.06(-0.74%)
Aug 30, 2018 8.070 8.150 8.070 8.095 146,877 -0.04(-0.55%)
Aug 29, 2018 8.055 8.140 8.050 8.140 129,304 +0.08(+0.99%)
Aug 28, 2018 8.079 8.090 8.020 8.060 189,389 +0.02(+0.25%)
Aug 27, 2018 7.910 8.040 7.910 8.040 344,010 +0.08(+1.01%)
Aug 24, 2018 7.920 7.970 7.900 7.960 117,100 +0.08(+1.02%)
Aug 23, 2018 7.910 7.930 7.850 7.880 527,567 +0.03(+0.38%)
Aug 22, 2018 7.900 7.900 7.820 7.850 121,547 +0.02(+0.26%)
Aug 21, 2018 7.790 7.840 7.770 7.830 91,412 +0.03(+0.38%)
Aug 20, 2018 7.785 7.815 7.740 7.800 134,922 +0.00(+0.00%)
Aug 17, 2018 7.730 7.800 7.720 7.800 122,300 +0.04(+0.52%)
Aug 16, 2018 7.760 7.800 7.740 7.760 73,399 -0.04(-0.51%)
Aug 15, 2018 7.890 7.900 7.750 7.800 137,275 -0.20(-2.50%)
Aug 14, 2018 8.020 8.020 7.970 8.000 94,296 +0.09(+1.20%)
Aug 13, 2018 7.920 7.940 7.890 7.905 137,789 +0.00(+0.06%)
Aug 10, 2018 7.860 7.930 7.850 7.900 360,500 -0.06(-0.75%)
Aug 09, 2018 7.960 8.000 7.945 7.960 154,697 +0.01(+0.13%)
Aug 08, 2018 7.920 7.964 7.905 7.950 130,808 +0.05(+0.63%)
Aug 07, 2018 7.890 7.925 7.880 7.900 94,257 +0.09(+1.15%)
Aug 06, 2018 7.760 7.830 7.730 7.810 84,189 +0.05(+0.64%)
Aug 03, 2018 7.770 7.770 7.740 7.760 71,000 +0.02(+0.29%)
Aug 02, 2018 7.715 7.740 7.660 7.737 372,122 -0.14(-1.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.