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 (%)
Sep 30, 2019 7.315 7.330 7.240 7.250 62,828 +0.02(+0.28%)
Sep 27, 2019 7.290 7.305 7.190 7.230 559,300 -0.04(-0.55%)
Sep 26, 2019 7.272 7.290 7.200 7.270 1,859,261 +0.05(+0.69%)
Sep 25, 2019 7.200 7.260 7.170 7.220 66,099 -0.12(-1.70%)
Sep 24, 2019 7.440 7.440 7.320 7.345 103,214 -0.02(-0.20%)
Sep 23, 2019 7.320 7.360 7.315 7.360 69,858 -0.01(-0.14%)
Sep 20, 2019 7.405 7.405 7.330 7.370 77,100 -0.14(-1.86%)
Sep 19, 2019 7.510 7.540 7.460 7.510 73,779 -0.02(-0.26%)
Sep 18, 2019 7.525 7.550 7.470 7.530 127,911 -0.02(-0.26%)
Sep 17, 2019 7.475 7.550 7.470 7.550 100,342 +0.02(+0.26%)
Sep 16, 2019 7.554 7.565 7.510 7.530 64,844 -0.11(-1.50%)
Sep 13, 2019 7.670 7.690 7.620 7.645 82,000 +0.03(+0.46%)
Sep 12, 2019 7.650 7.675 7.610 7.610 119,779 -0.06(-0.78%)
Sep 11, 2019 7.660 7.690 7.650 7.670 101,137 +0.04(+0.52%)
Sep 10, 2019 7.650 7.650 7.602 7.630 142,648 -0.13(-1.68%)
Sep 09, 2019 7.800 7.850 7.750 7.760 144,903 +0.02(+0.26%)
Sep 06, 2019 7.831 7.831 7.740 7.740 436,300 -0.12(-1.53%)
Sep 05, 2019 7.840 7.910 7.840 7.860 322,683 +0.12(+1.55%)
Sep 04, 2019 7.700 7.750 7.690 7.740 176,377 +0.25(+3.34%)
Sep 03, 2019 7.590 7.600 7.490 7.490 183,887 +0.18(+2.46%)
Aug 30, 2019 7.270 7.320 7.230 7.310 74,500 +0.17(+2.32%)
Aug 29, 2019 7.155 7.200 7.130 7.144 93,460 +0.08(+1.15%)
Aug 28, 2019 7.040 7.100 7.030 7.062 282,478 -0.10(-1.36%)
Aug 27, 2019 7.192 7.200 7.150 7.160 168,865 -0.08(-1.11%)
Aug 26, 2019 7.260 7.350 7.240 7.240 108,144 -0.02(-0.27%)
Aug 23, 2019 7.340 7.390 7.240 7.260 75,400 -0.11(-1.49%)
Aug 22, 2019 7.400 7.410 7.340 7.370 129,001 +0.06(+0.82%)
Aug 21, 2019 7.280 7.320 7.260 7.310 111,896 +0.19(+2.67%)
Aug 20, 2019 7.170 7.170 7.110 7.120 182,233 -0.14(-1.93%)
Aug 19, 2019 7.280 7.300 7.260 7.260 98,298 +0.04(+0.56%)
Aug 16, 2019 7.115 7.220 7.110 7.220 148,000 +0.15(+2.12%)
Aug 15, 2019 7.140 7.150 7.060 7.070 158,535 -0.07(-0.98%)
Aug 14, 2019 7.205 7.240 7.130 7.140 218,758 -0.17(-2.33%)
Aug 13, 2019 7.231 7.340 7.220 7.310 177,932 +0.12(+1.71%)
Aug 12, 2019 7.240 7.280 7.170 7.187 383,609 +0.00(+0.06%)
Aug 09, 2019 7.290 7.310 7.170 7.183 703,800 -0.21(-2.81%)
Aug 08, 2019 7.295 7.430 7.290 7.390 97,058 +0.12(+1.65%)
Aug 07, 2019 7.245 7.300 7.210 7.270 246,024 +0.04(+0.52%)
Aug 06, 2019 7.165 7.250 7.105 7.232 115,839 +0.21(+2.99%)
Aug 05, 2019 7.165 7.165 7.010 7.022 71,636 -0.30(-4.06%)
Aug 02, 2019 7.350 7.360 7.250 7.320 80,500 -0.15(-2.01%)
Aug 01, 2019 7.490 7.540 7.430 7.470 64,088 +0.01(+0.13%)
Jul 31, 2019 7.530 7.540 7.400 7.460 85,744 -0.06(-0.80%)
Jul 30, 2019 7.610 7.610 7.520 7.520 89,019 -0.14(-1.83%)
Jul 29, 2019 7.720 7.730 7.630 7.660 78,183 +0.09(+1.19%)
Jul 26, 2019 7.527 7.570 7.508 7.570 105,400 +0.17(+2.30%)
Jul 25, 2019 7.430 7.470 7.390 7.400 76,752 -0.03(-0.44%)
Jul 24, 2019 7.405 7.440 7.390 7.433 75,351 +0.00(+0.03%)
Jul 23, 2019 7.430 7.470 7.420 7.430 48,749 +0.04(+0.54%)
Jul 22, 2019 7.355 7.405 7.350 7.390 70,289 +0.06(+0.82%)
Jul 19, 2019 7.295 7.330 7.270 7.330 127,200 +0.11(+1.52%)
Jul 18, 2019 7.228 7.260 7.180 7.220 113,512 -0.08(-1.10%)
Jul 17, 2019 7.315 7.340 7.290 7.300 182,520 +0.06(+0.83%)
Jul 16, 2019 7.270 7.293 7.240 7.240 142,026 -0.03(-0.41%)
Jul 15, 2019 7.310 7.320 7.250 7.270 155,263 +0.01(+0.14%)
Jul 12, 2019 7.190 7.270 7.190 7.260 95,200 +0.15(+2.11%)
Jul 11, 2019 7.165 7.165 7.090 7.110 106,126 +0.02(+0.28%)
Jul 10, 2019 7.075 7.120 7.070 7.090 115,196 +0.11(+1.58%)
Jul 09, 2019 6.995 7.025 6.970 6.980 71,379 -0.16(-2.24%)
Jul 08, 2019 7.205 7.210 7.140 7.140 71,611 -0.09(-1.24%)
Jul 05, 2019 7.200 7.260 7.170 7.230 82,800 -0.07(-0.96%)
Jul 03, 2019 7.325 7.330 7.270 7.300 52,000 -0.03(-0.44%)
Jul 02, 2019 7.260 7.340 7.250 7.332 101,996 +0.24(+3.41%)
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.