Ferguson Plc (OP: FERGD )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2019	6.985	7.020	6.930	6.980	119,000	+0.07(+1.01%)
Feb 28, 2019	6.910	7.000	6.880	6.910	142,481	-0.02(-0.29%)
Feb 27, 2019	6.932	6.970	6.890	6.930	209,417	-0.04(-0.57%)
Feb 26, 2019	6.970	7.030	6.942	6.970	122,321	-0.02(-0.29%)
Feb 25, 2019	7.030	7.040	6.970	6.990	168,068	-0.01(-0.14%)
Feb 22, 2019	6.980	7.040	6.980	7.000	118,300	+0.03(+0.43%)
Feb 21, 2019	6.980	7.000	6.960	6.970	158,818	-0.06(-0.85%)
Feb 20, 2019	6.991	7.070	6.991	7.030	108,474	+0.02(+0.29%)
Feb 19, 2019	6.990	7.030	6.950	7.010	161,086	-0.03(-0.36%)
Feb 15, 2019	7.010	7.050	6.990	7.035	123,400	+0.13(+1.88%)
Feb 14, 2019	6.920	6.960	6.890	6.905	102,581	+0.01(+0.15%)
Feb 13, 2019	6.945	6.960	6.870	6.895	105,474	+0.05(+0.73%)
Feb 12, 2019	6.860	6.870	6.830	6.845	119,261	-0.00(-0.07%)
Feb 11, 2019	6.900	6.920	6.840	6.850	210,495	-0.01(-0.15%)
Feb 08, 2019	6.865	6.880	6.770	6.860	160,800	-0.00(-0.07%)
Feb 07, 2019	6.921	6.930	6.835	6.865	207,488	-0.00(-0.07%)
Feb 06, 2019	6.869	6.900	6.820	6.870	216,900	+0.04(+0.59%)
Feb 05, 2019	6.830	6.880	6.820	6.830	286,116	+0.07(+0.96%)
Feb 04, 2019	6.748	6.780	6.730	6.765	131,025	+0.00(+0.07%)
Feb 01, 2019	6.765	6.820	6.750	6.760	138,300	+0.02(+0.30%)
Jan 31, 2019	6.780	6.780	6.675	6.740	206,037	-0.04(-0.66%)
Jan 30, 2019	6.790	6.810	6.710	6.785	182,981	+0.12(+1.72%)
Jan 29, 2019	6.740	6.750	6.620	6.670	255,206	-0.06(-0.89%)
Jan 28, 2019	6.715	6.760	6.690	6.730	594,464	+0.01(+0.15%)
Jan 25, 2019	6.650	6.740	6.630	6.720	252,600	+0.06(+0.90%)
Jan 24, 2019	6.650	6.670	6.610	6.660	174,693	-0.08(-1.19%)
Jan 23, 2019	6.750	6.765	6.665	6.740	946,153	-0.11(-1.61%)
Jan 22, 2019	6.890	6.909	6.820	6.850	632,227	-0.04(-0.65%)
Jan 18, 2019	6.891	6.940	6.860	6.895	753,000	+0.05(+0.80%)
Jan 17, 2019	6.730	6.880	6.730	6.840	280,433	+0.02(+0.37%)
Jan 16, 2019	6.810	6.850	6.785	6.815	176,404	+0.02(+0.22%)
Jan 15, 2019	6.740	6.820	6.720	6.800	811,659	-0.02(-0.29%)
Jan 14, 2019	6.760	6.840	6.740	6.820	1,870,372	-0.06(-0.94%)
Jan 11, 2019	6.781	6.900	6.770	6.885	1,165,600	+0.13(+2.00%)
Jan 10, 2019	6.675	6.770	6.661	6.750	304,069	+0.04(+0.52%)
Jan 09, 2019	6.690	6.730	6.655	6.715	170,692	+0.04(+0.67%)
Jan 08, 2019	6.670	6.710	6.650	6.670	636,610	+0.20(+3.09%)
Jan 07, 2019	6.455	6.490	6.390	6.470	730,719	-0.07(-1.07%)
Jan 04, 2019	6.338	6.550	6.330	6.540	522,000	+0.40(+6.51%)
Jan 03, 2019	6.250	6.260	6.095	6.140	317,921	-0.16(-2.54%)

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.