Ferguson Plc (OP: FERGD )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	6.115	6.250	6.050	6.130	307,111	+0.09(+1.49%)
Mar 30, 2020	6.085	6.090	5.880	6.040	361,932	-0.18(-2.97%)
Mar 27, 2020	6.080	6.370	5.850	6.225	278,500	-0.29(-4.52%)
Mar 26, 2020	6.220	6.670	6.200	6.520	275,993	+0.75(+13.00%)
Mar 25, 2020	5.867	6.050	5.670	5.770	295,435	+0.51(+9.70%)
Mar 24, 2020	5.200	5.380	5.100	5.260	566,219	+0.50(+10.50%)
Mar 23, 2020	4.990	5.080	4.550	4.760	388,627	-0.36(-7.03%)
Mar 20, 2020	5.480	5.570	5.120	5.120	457,200	+0.00(+0.00%)
Mar 19, 2020	5.020	5.320	4.950	5.120	871,370	-0.02(-0.39%)
Mar 18, 2020	5.620	5.737	4.910	5.140	1,471,889	-0.86(-14.33%)
Mar 17, 2020	5.525	6.060	5.463	6.000	552,590	-0.01(-0.17%)
Mar 16, 2020	6.105	6.355	5.960	6.010	584,460	-1.03(-14.63%)
Mar 13, 2020	7.000	7.098	6.700	7.040	509,300	+0.14(+2.03%)
Mar 12, 2020	6.940	7.000	6.670	6.900	800,167	-0.69(-9.09%)
Mar 11, 2020	7.918	7.930	7.530	7.590	232,646	-0.59(-7.21%)
Mar 10, 2020	8.240	8.260	7.930	8.180	265,591	+0.21(+2.63%)
Mar 09, 2020	8.150	8.350	7.960	7.970	181,038	-0.73(-8.39%)
Mar 06, 2020	8.600	8.730	8.550	8.700	194,100	-0.34(-3.76%)
Mar 05, 2020	9.070	9.136	9.000	9.040	196,010	-0.21(-2.27%)
Mar 04, 2020	9.080	9.250	9.030	9.250	283,222	+0.41(+4.70%)
Mar 03, 2020	8.950	9.065	8.790	8.835	242,738	+0.16(+1.79%)
Mar 02, 2020	8.600	8.690	8.470	8.680	177,104	+0.05(+0.58%)
Feb 28, 2020	8.560	8.660	8.490	8.630	202,600	-0.32(-3.55%)
Feb 27, 2020	9.030	9.130	8.930	8.948	137,006	-0.28(-3.00%)
Feb 26, 2020	9.220	9.340	9.180	9.225	110,207	-0.01(-0.05%)
Feb 25, 2020	9.380	9.380	9.200	9.230	280,406	-0.15(-1.60%)
Feb 24, 2020	9.270	9.480	9.250	9.380	188,355	-0.34(-3.50%)
Feb 21, 2020	9.770	9.780	9.670	9.720	161,500	-0.02(-0.25%)
Feb 20, 2020	9.805	9.820	9.700	9.744	394,503	-0.04(-0.38%)
Feb 19, 2020	9.750	9.825	9.740	9.781	121,112	+0.02(+0.17%)
Feb 18, 2020	9.820	9.825	9.740	9.765	78,958	-0.07(-0.76%)
Feb 14, 2020	9.810	9.840	9.770	9.840	60,300	+0.02(+0.23%)
Feb 13, 2020	9.773	9.870	9.765	9.818	112,315	+0.09(+0.90%)
Feb 12, 2020	9.745	9.760	9.710	9.730	383,344	-0.03(-0.31%)
Feb 11, 2020	9.780	9.810	9.727	9.760	189,455	+0.10(+1.04%)
Feb 10, 2020	9.590	9.660	9.570	9.660	218,254	+0.11(+1.14%)
Feb 07, 2020	9.515	9.650	9.500	9.551	483,400	+0.09(+0.97%)
Feb 06, 2020	9.460	9.480	9.420	9.460	118,864	+0.01(+0.11%)
Feb 05, 2020	9.490	9.508	9.420	9.450	122,500	-0.13(-1.36%)
Feb 04, 2020	9.430	9.600	9.390	9.580	499,029	+0.59(+6.56%)
Feb 03, 2020	8.950	9.020	8.950	8.990	72,072	-0.01(-0.11%)
Jan 31, 2020	8.990	9.010	8.940	9.000	399,400	-0.10(-1.10%)
Jan 30, 2020	9.095	9.120	9.040	9.100	56,294	+0.07(+0.78%)
Jan 29, 2020	9.000	9.040	8.950	9.030	206,499	+0.03(+0.33%)
Jan 28, 2020	8.940	9.000	8.928	9.000	550,499	+0.00(+0.00%)
Jan 27, 2020	8.990	9.030	8.950	9.000	229,061	-0.21(-2.28%)
Jan 24, 2020	9.260	9.260	9.160	9.210	194,500	-0.02(-0.22%)
Jan 23, 2020	9.175	9.260	9.150	9.230	255,362	-0.17(-1.81%)
Jan 22, 2020	9.320	9.400	9.314	9.400	385,923	+0.19(+2.06%)
Jan 21, 2020	9.260	9.270	9.210	9.210	79,610	-0.09(-0.97%)
Jan 17, 2020	9.355	9.360	9.300	9.300	59,900	-0.06(-0.64%)
Jan 16, 2020	9.290	9.380	9.278	9.360	44,835	+0.05(+0.54%)
Jan 15, 2020	9.390	9.390	9.295	9.310	47,275	-0.06(-0.64%)
Jan 14, 2020	9.370	9.400	9.360	9.370	70,729	+0.09(+0.97%)
Jan 13, 2020	9.280	9.320	9.260	9.280	185,490	+0.06(+0.65%)
Jan 10, 2020	9.240	9.260	9.190	9.220	141,400	-0.09(-0.97%)
Jan 09, 2020	9.235	9.320	9.220	9.310	93,024	+0.19(+2.08%)
Jan 08, 2020	9.090	9.170	9.080	9.120	59,978	+0.04(+0.44%)
Jan 07, 2020	9.080	9.110	9.040	9.080	95,257	+0.01(+0.09%)
Jan 06, 2020	9.050	9.080	9.030	9.072	72,543	-0.02(-0.20%)
Jan 03, 2020	9.105	9.160	9.090	9.090	146,000	-0.07(-0.82%)

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.