Ferguson Plc (OP: FERGD )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	9.030	9.160	8.990	9.160	124,700	+0.17(+1.89%)
Dec 30, 2019	9.120	9.120	8.990	8.990	56,844	-0.16(-1.75%)
Dec 27, 2019	9.208	9.208	9.140	9.150	68,900	+0.06(+0.66%)
Dec 26, 2019	9.110	9.152	9.090	9.090	109,358	-0.02(-0.22%)
Dec 24, 2019	9.080	9.130	9.070	9.110	37,100	+0.04(+0.50%)
Dec 23, 2019	9.060	9.080	9.000	9.065	161,698	+0.13(+1.51%)
Dec 20, 2019	8.955	9.020	8.930	8.930	74,600	+0.04(+0.45%)
Dec 19, 2019	8.900	8.930	8.870	8.890	116,882	-0.07(-0.78%)
Dec 18, 2019	9.000	9.000	8.927	8.960	833,526	-0.13(-1.43%)
Dec 17, 2019	8.970	9.130	8.960	9.090	726,734	+0.24(+2.71%)
Dec 16, 2019	8.965	8.990	8.850	8.850	322,797	-0.03(-0.34%)
Dec 13, 2019	8.880	8.920	8.850	8.880	136,700	+0.06(+0.68%)
Dec 12, 2019	8.820	8.840	8.690	8.820	390,664	-0.13(-1.45%)
Dec 11, 2019	8.880	8.990	8.880	8.950	250,409	+0.07(+0.79%)
Dec 10, 2019	8.860	8.920	8.840	8.880	292,150	+0.07(+0.79%)
Dec 09, 2019	8.850	8.855	8.790	8.810	103,442	+0.06(+0.69%)
Dec 06, 2019	8.700	8.750	8.690	8.750	440,300	+0.08(+0.92%)
Dec 05, 2019	8.710	8.710	8.650	8.670	146,654	+0.01(+0.12%)
Dec 04, 2019	8.600	8.670	8.600	8.660	108,005	+0.27(+3.22%)
Dec 03, 2019	8.390	8.450	8.370	8.390	280,640	-0.23(-2.67%)
Dec 02, 2019	8.620	8.650	8.540	8.620	801,568	-0.07(-0.81%)
Nov 29, 2019	8.590	8.701	8.590	8.690	1,057,300	-0.37(-4.08%)
Nov 27, 2019	8.925	9.060	8.925	9.060	959,500	+0.14(+1.57%)
Nov 26, 2019	8.810	8.950	8.800	8.920	311,122	+0.17(+1.94%)
Nov 25, 2019	8.695	8.755	8.680	8.750	590,268	+0.23(+2.68%)
Nov 22, 2019	8.555	8.560	8.500	8.522	458,300	-0.07(-0.79%)
Nov 21, 2019	8.550	8.600	8.520	8.590	207,180	+0.05(+0.55%)
Nov 20, 2019	8.590	8.600	8.520	8.543	151,264	-0.12(-1.35%)
Nov 19, 2019	8.704	8.710	8.630	8.660	100,353	-0.20(-2.26%)
Nov 18, 2019	8.890	8.910	8.860	8.860	60,501	+0.00(+0.06%)
Nov 15, 2019	8.805	8.870	8.805	8.855	54,000	+0.13(+1.55%)
Nov 14, 2019	8.680	8.750	8.680	8.720	54,819	+0.09(+1.04%)
Nov 13, 2019	8.650	8.660	8.610	8.630	86,950	+0.01(+0.12%)
Nov 12, 2019	8.645	8.715	8.620	8.620	296,364	+0.02(+0.22%)
Nov 11, 2019	8.610	8.620	8.580	8.601	74,853	+0.04(+0.48%)
Nov 08, 2019	8.555	8.590	8.535	8.560	75,100	+0.03(+0.35%)
Nov 07, 2019	8.550	8.590	8.530	8.530	200,666	-0.04(-0.52%)
Nov 06, 2019	8.570	8.610	8.545	8.575	73,233	+0.07(+0.88%)
Nov 05, 2019	8.500	8.520	8.470	8.500	62,844	+0.06(+0.74%)
Nov 04, 2019	8.460	8.470	8.430	8.438	104,697	-0.01(-0.15%)
Nov 01, 2019	8.420	8.480	8.400	8.450	83,300	-0.02(-0.24%)
Oct 31, 2019	8.465	8.500	8.420	8.470	298,871	-0.02(-0.24%)
Oct 30, 2019	8.430	8.490	8.380	8.490	90,939	+0.18(+2.17%)
Oct 29, 2019	8.290	8.360	8.261	8.310	2,859,198	-0.02(-0.24%)
Oct 28, 2019	8.360	8.385	8.310	8.330	219,525	+0.00(+0.00%)
Oct 25, 2019	8.255	8.370	8.255	8.330	83,000	+0.03(+0.36%)
Oct 24, 2019	8.260	8.320	8.260	8.300	67,102	-0.06(-0.72%)
Oct 23, 2019	8.330	8.360	8.290	8.360	72,870	+0.07(+0.91%)
Oct 22, 2019	8.350	8.370	8.250	8.285	77,388	-0.01(-0.12%)
Oct 21, 2019	8.340	8.340	8.280	8.295	82,833	+0.02(+0.18%)
Oct 18, 2019	8.175	8.280	8.175	8.280	132,300	+0.16(+1.97%)
Oct 17, 2019	8.160	8.180	8.100	8.120	42,075	-0.05(-0.61%)
Oct 16, 2019	8.200	8.220	8.120	8.170	84,307	+0.02(+0.26%)
Oct 15, 2019	8.070	8.215	8.050	8.149	188,743	+0.14(+1.74%)
Oct 14, 2019	7.950	8.030	7.950	8.010	63,908	+0.02(+0.25%)
Oct 11, 2019	8.033	8.090	7.990	7.990	76,600	+0.14(+1.82%)
Oct 10, 2019	7.770	7.860	7.770	7.848	67,139	+0.13(+1.73%)
Oct 09, 2019	7.760	7.775	7.710	7.714	77,928	+0.03(+0.44%)
Oct 08, 2019	7.710	7.735	7.680	7.680	121,206	-0.10(-1.29%)
Oct 07, 2019	7.820	7.830	7.770	7.780	77,164	-0.04(-0.48%)
Oct 04, 2019	7.815	7.840	7.764	7.817	84,600	+0.06(+0.74%)
Oct 03, 2019	7.585	7.780	7.570	7.760	102,055	+0.26(+3.43%)
Oct 02, 2019	7.540	7.556	7.490	7.503	92,425	-0.01(-0.10%)

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.