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 (%)
May 31, 2019 6.380 6.440 6.380 6.400 166,100 -0.06(-0.93%)
May 30, 2019 6.470 6.500 6.440 6.460 119,554 +0.01(+0.16%)
May 29, 2019 6.430 6.475 6.390 6.450 149,411 +0.00(+0.08%)
May 28, 2019 6.500 6.560 6.440 6.445 289,851 -0.08(-1.30%)
May 24, 2019 6.500 6.550 6.480 6.530 103,100 +0.01(+0.09%)
May 23, 2019 6.510 6.560 6.470 6.524 84,887 -0.29(-4.20%)
May 22, 2019 6.730 6.820 6.709 6.810 97,617 -0.09(-1.30%)
May 21, 2019 6.900 6.918 6.870 6.900 92,920 +0.07(+1.03%)
May 20, 2019 6.798 6.850 6.780 6.830 88,159 +0.01(+0.15%)
May 17, 2019 6.950 6.960 6.820 6.820 181,900 -0.21(-2.99%)
May 16, 2019 7.140 7.140 7.020 7.030 101,893 -0.07(-0.99%)
May 15, 2019 6.990 7.127 6.990 7.100 114,264 +0.09(+1.28%)
May 14, 2019 7.000 7.060 7.000 7.010 158,896 +0.02(+0.29%)
May 13, 2019 7.080 7.114 6.950 6.990 235,389 -0.18(-2.51%)
May 10, 2019 7.140 7.200 7.110 7.170 362,800 +0.21(+3.02%)
May 09, 2019 6.920 7.020 6.890 6.960 82,171 -0.05(-0.68%)
May 08, 2019 7.000 7.060 6.970 7.008 85,350 +0.06(+0.83%)
May 07, 2019 6.990 7.010 6.930 6.950 119,090 -0.09(-1.32%)
May 06, 2019 7.083 7.090 7.010 7.043 114,694 -0.03(-0.38%)
May 03, 2019 7.050 7.140 7.050 7.070 643,800 +0.07(+1.00%)
May 02, 2019 7.020 7.030 6.980 7.000 965,966 +0.03(+0.36%)
May 01, 2019 7.030 7.070 6.960 6.975 599,785 -0.08(-1.06%)
Apr 30, 2019 7.045 7.080 7.030 7.050 793,699 +0.07(+1.00%)
Apr 29, 2019 7.015 7.020 6.980 6.980 444,859 +0.01(+0.14%)
Apr 26, 2019 6.960 7.000 6.940 6.970 1,770,000 -0.03(-0.43%)
Apr 25, 2019 6.980 7.004 6.965 7.000 461,842 +0.06(+0.86%)
Apr 24, 2019 6.960 6.990 6.940 6.940 109,557 -0.04(-0.57%)
Apr 23, 2019 6.950 7.000 6.940 6.980 124,704 -0.02(-0.29%)
Apr 22, 2019 6.970 7.050 6.960 7.000 87,842 +0.01(+0.14%)
Apr 18, 2019 6.980 7.010 6.980 6.990 180,900 -0.02(-0.29%)
Apr 17, 2019 7.020 7.030 6.990 7.010 104,106 +0.01(+0.17%)
Apr 16, 2019 7.000 7.020 6.990 6.998 217,032 -0.04(-0.60%)
Apr 15, 2019 6.990 7.105 6.970 7.040 610,794 +0.12(+1.73%)
Apr 12, 2019 6.920 6.950 6.900 6.920 135,500 +0.03(+0.44%)
Apr 11, 2019 6.840 6.910 6.840 6.890 114,340 +0.11(+1.62%)
Apr 10, 2019 6.810 6.820 6.770 6.780 201,489 +0.06(+0.89%)
Apr 09, 2019 6.770 6.788 6.720 6.720 179,004 -0.08(-1.25%)
Apr 08, 2019 6.810 6.820 6.790 6.805 231,975 +0.01(+0.22%)
Apr 05, 2019 6.791 6.840 6.770 6.790 2,722,600 +0.03(+0.44%)
Apr 04, 2019 6.775 6.800 6.730 6.760 1,939,312 -0.07(-0.95%)
Apr 03, 2019 6.740 6.850 6.710 6.825 112,602 +0.19(+2.79%)
Apr 02, 2019 6.567 6.650 6.555 6.640 172,392 +0.12(+1.84%)
Apr 01, 2019 6.430 6.580 6.380 6.520 244,926 +0.10(+1.56%)
Mar 29, 2019 6.310 6.440 6.290 6.420 505,800 +0.09(+1.42%)
Mar 28, 2019 6.350 6.420 6.290 6.330 562,108 -0.10(-1.63%)
Mar 27, 2019 6.390 6.490 6.340 6.435 2,274,307 +0.10(+1.66%)
Mar 26, 2019 6.140 6.384 6.130 6.330 4,798,739 -0.46(-6.77%)
Mar 25, 2019 6.830 6.850 6.760 6.790 83,484 -0.10(-1.52%)
Mar 22, 2019 6.900 6.920 6.830 6.895 124,500 -0.09(-1.22%)
Mar 21, 2019 6.920 6.985 6.920 6.980 83,298 -0.01(-0.14%)
Mar 20, 2019 7.019 7.060 6.950 6.990 286,081 -0.09(-1.34%)
Mar 19, 2019 7.070 7.140 7.070 7.085 465,777 +0.03(+0.43%)
Mar 18, 2019 7.030 7.055 7.000 7.055 85,126 +0.01(+0.21%)
Mar 15, 2019 7.025 7.080 7.020 7.040 316,200 +0.04(+0.50%)
Mar 14, 2019 7.032 7.050 7.000 7.005 132,682 +0.04(+0.50%)
Mar 13, 2019 6.960 6.990 6.930 6.970 98,830 +0.06(+0.87%)
Mar 12, 2019 6.870 6.927 6.860 6.910 108,625 +0.00(+0.00%)
Mar 11, 2019 6.810 6.920 6.800 6.910 115,107 +0.05(+0.80%)
Mar 08, 2019 6.770 6.881 6.770 6.855 588,200 +0.02(+0.22%)
Mar 07, 2019 6.860 6.890 6.800 6.840 255,923 -0.14(-2.01%)
Mar 06, 2019 7.040 7.045 6.970 6.980 236,555 -0.06(-0.85%)
Mar 05, 2019 7.002 7.070 6.990 7.040 145,089 +0.07(+0.93%)
Mar 04, 2019 7.020 7.040 6.940 6.975 163,608 -0.01(-0.07%)
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.