Ferguson Plc (OP: FERGD )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	7.050	7.090	7.050	7.070	77,700	+0.04(+0.64%)
Jun 27, 2019	7.085	7.085	7.010	7.025	91,210	-0.04(-0.64%)
Jun 26, 2019	7.103	7.110	7.070	7.070	67,704	-0.07(-0.98%)
Jun 25, 2019	7.220	7.220	7.140	7.140	113,600	-0.05(-0.70%)
Jun 24, 2019	7.220	7.236	7.190	7.190	106,708	+0.05(+0.70%)
Jun 21, 2019	7.155	7.190	7.130	7.140	210,700	-0.01(-0.14%)
Jun 20, 2019	7.170	7.200	7.150	7.150	97,154	+0.08(+1.13%)
Jun 19, 2019	7.070	7.120	7.040	7.070	388,497	+0.10(+1.43%)
Jun 18, 2019	6.950	7.000	6.950	6.970	539,412	+0.03(+0.43%)
Jun 17, 2019	6.970	6.989	6.940	6.940	140,107	-0.01(-0.14%)
Jun 14, 2019	6.970	7.000	6.940	6.950	826,900	-0.12(-1.70%)
Jun 13, 2019	7.120	7.140	7.050	7.070	487,111	+0.38(+5.60%)
Jun 12, 2019	6.620	6.730	6.620	6.695	701,412	+0.18(+2.68%)
Jun 11, 2019	6.577	6.577	6.451	6.520	4,682,223	+0.12(+1.87%)
Jun 10, 2019	6.280	6.440	6.280	6.400	1,453,269	-0.34(-5.09%)
Jun 07, 2019	6.760	6.780	6.710	6.743	81,500	+0.12(+1.86%)
Jun 06, 2019	6.675	6.680	6.600	6.620	99,860	+0.05(+0.76%)
Jun 05, 2019	6.630	6.645	6.567	6.570	139,570	+0.07(+1.08%)
Jun 04, 2019	6.440	6.502	6.430	6.500	113,648	+0.16(+2.52%)
Jun 03, 2019	6.350	6.380	6.320	6.340	108,265	-0.06(-0.94%)
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%)

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.