Ferguson Plc (OP: FERGD )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		8.035	8.035	8.035	0	-0.06(-0.74%)
Aug 30, 2018	8.070	8.150	8.070	8.095	146,877	-0.04(-0.55%)
Aug 29, 2018	8.055	8.140	8.050	8.140	129,304	+0.08(+0.99%)
Aug 28, 2018	8.079	8.090	8.020	8.060	189,389	+0.02(+0.25%)
Aug 27, 2018	7.910	8.040	7.910	8.040	344,010	+0.08(+1.01%)
Aug 24, 2018	7.920	7.970	7.900	7.960	117,100	+0.08(+1.02%)
Aug 23, 2018	7.910	7.930	7.850	7.880	527,567	+0.03(+0.38%)
Aug 22, 2018	7.900	7.900	7.820	7.850	121,547	+0.02(+0.26%)
Aug 21, 2018	7.790	7.840	7.770	7.830	91,412	+0.03(+0.38%)
Aug 20, 2018	7.785	7.815	7.740	7.800	134,922	+0.00(+0.00%)
Aug 17, 2018	7.730	7.800	7.720	7.800	122,300	+0.04(+0.52%)
Aug 16, 2018	7.760	7.800	7.740	7.760	73,399	-0.04(-0.51%)
Aug 15, 2018	7.890	7.900	7.750	7.800	137,275	-0.20(-2.50%)
Aug 14, 2018	8.020	8.020	7.970	8.000	94,296	+0.09(+1.20%)
Aug 13, 2018	7.920	7.940	7.890	7.905	137,789	+0.00(+0.06%)
Aug 10, 2018	7.860	7.930	7.850	7.900	360,500	-0.06(-0.75%)
Aug 09, 2018	7.960	8.000	7.945	7.960	154,697	+0.01(+0.13%)
Aug 08, 2018	7.920	7.964	7.905	7.950	130,808	+0.05(+0.63%)
Aug 07, 2018	7.890	7.925	7.880	7.900	94,257	+0.09(+1.15%)
Aug 06, 2018	7.760	7.830	7.730	7.810	84,189	+0.05(+0.64%)
Aug 03, 2018	7.770	7.770	7.740	7.760	71,000	+0.02(+0.29%)
Aug 02, 2018	7.715	7.740	7.660	7.737	372,122	-0.14(-1.81%)
Aug 01, 2018	7.889	7.900	7.830	7.880	96,801	-0.02(-0.25%)
Jul 31, 2018	7.895	7.930	7.850	7.900	127,451	-0.02(-0.25%)
Jul 30, 2018	7.959	7.960	7.902	7.920	190,159	+0.00(+0.00%)
Jul 27, 2018	8.000	8.010	7.910	7.920	876,716	-0.07(-0.88%)
Jul 26, 2018	8.052	8.070	7.990	7.990	287,980	-0.17(-2.08%)
Jul 25, 2018	8.100	8.170	8.050	8.160	157,439	+0.03(+0.37%)
Jul 24, 2018	8.132	8.170	8.080	8.130	133,375	+0.03(+0.37%)
Jul 23, 2018	8.150	8.150	8.050	8.100	176,166	-0.06(-0.74%)
Jul 20, 2018	8.140	8.200	8.135	8.160	100,068	-0.08(-0.97%)
Jul 19, 2018	8.150	8.290	8.130	8.240	491,555	+0.03(+0.35%)
Jul 18, 2018		8.211	8.211	8.211	0	+0.00(+0.00%)
Jul 17, 2018	8.240	8.240	8.200	8.211	157,683	-0.01(-0.11%)
Jul 16, 2018	8.270	8.280	8.200	8.220	79,654	-0.07(-0.84%)
Jul 13, 2018	8.250	8.300	8.245	8.290	115,985	+0.11(+1.41%)
Jul 12, 2018	8.155	8.180	8.110	8.175	84,983	+0.13(+1.65%)
Jul 11, 2018	8.100	8.130	8.030	8.042	99,483	-0.16(-1.99%)
Jul 10, 2018	8.232	8.260	8.159	8.205	91,120	+0.10(+1.25%)
Jul 09, 2018	8.120	8.130	8.060	8.104	82,537	+0.03(+0.42%)
Jul 06, 2018	8.020	8.100	7.975	8.070	61,185	+0.02(+0.25%)
Jul 05, 2018		8.050	7.970	8.050	81,046	+0.10(+1.26%)
Jul 03, 2018		7.950	7.950	7.950	0	-0.02(-0.25%)
Jul 02, 2018	7.980	8.000	7.910	7.970	291,071	-0.18(-2.21%)
Jun 29, 2018	8.120	8.170	8.110	8.150	635,152	+0.18(+2.26%)
Jun 28, 2018	7.890	7.990	7.890	7.970	84,546	+0.06(+0.76%)
Jun 27, 2018	7.990	8.000	7.860	7.910	161,473	-0.03(-0.38%)
Jun 26, 2018	7.950	7.990	7.910	7.940	144,189	+0.03(+0.38%)
Jun 25, 2018	7.960	7.975	7.880	7.910	108,252	-0.16(-1.98%)
Jun 22, 2018	8.070	8.100	8.030	8.070	148,146	+0.14(+1.77%)
Jun 21, 2018	8.045	8.050	7.860	7.930	450,282	-0.12(-1.49%)
Jun 20, 2018	8.060	8.090	8.010	8.050	212,315	+0.09(+1.13%)
Jun 19, 2018	7.960	8.000	7.920	7.960	243,434	+0.09(+1.14%)
Jun 18, 2018	7.840	7.890	7.780	7.870	285,380	-0.13(-1.62%)
Jun 15, 2018		8.190	7.920	8.000	276,954	-0.19(-2.32%)
Jun 14, 2018	8.150	8.250	8.150	8.190	221,709	+0.05(+0.61%)
Jun 13, 2018	8.140	8.200	8.060	8.140	87,854	+0.02(+0.25%)
Jun 12, 2018	8.070	8.160	8.050	8.120	169,668	+0.09(+1.12%)

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.