Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Ferguson plc logo
FERG.L
Ferguson plc
13:26:43
17910 £
0.0000 (%0.00)
Previous Close: 18030
Day Low₺17830
Day High₺18200
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

FERG.L: Ferguson plc Historical Data

2011 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,189.8386
CLOSE 2,189.6506

Low

LOW 1,579.34

High

HIGH 2,606.77
DATEOPENHIGHLOWCLOSE
01/04/20112,382.132,431.162,355.92,379.85
01/05/20112,369.582,380.992,320.552,331.95
01/06/20112,331.952,345.642,319.412,331.95
01/07/20112,331.952,383.272,325.112,363.88
01/10/20112,360.462,360.462,335.382,345.64
01/11/20112,378.712,540.632,371.872,484.76
01/12/20112,492.742,504.142,466.512,501.86
01/13/20112,505.282,513.272,488.182,497.3
01/14/20112,497.32,505.282,480.22,503
01/17/20112,493.882,514.412,467.652,485.9
01/18/20112,489.322,518.972,485.92,493.88
01/19/20112,500.722,510.982,482.482,492.74
01/20/20112,489.322,504.142,476.772,477.92
01/21/20112,474.492,474.492,474.492,474.49
01/24/20112,473.352,483.622,457.392,472.21
01/25/20112,474.492,514.412,468.792,498.44
01/26/20112,512.132,548.612,501.862,529.23
01/27/20112,533.792,549.762,513.272,520.11
01/28/20112,510.982,517.832,479.062,480.2
01/31/20112,468.792,496.162,440.282,482.48
02/01/20112,491.62,499.582,444.852,459.67
02/02/20112,465.372,497.32,457.392,495.02
02/03/20112,493.882,510.982,469.932,498.44
02/04/20112,501.862,528.092,499.582,515.55
02/07/20112,520.112,553.182,506.422,552.04
02/08/20112,545.192,566.862,532.652,563.44
02/09/20112,560.022,577.122,544.052,554.32
02/10/20112,554.322,578.262,530.372,578.26
02/11/20112,581.682,606.772,555.462,577.12
02/14/20112,575.982,575.982,556.62,562.3
02/15/20112,560.022,561.162,483.622,491.6
02/16/20112,492.742,505.282,443.712,469.93
02/17/20112,474.492,488.182,426.62,441.43
02/18/20112,445.992,445.992,404.932,444.85
02/21/20112,444.852,452.832,393.532,394.67
02/22/20112,377.572,435.722,374.392,423.18
02/23/20112,426.62,434.582,388.972,388.97
02/24/20112,374.152,406.082,368.442,394.67
02/25/20112,395.812,461.952,395.812,451.69
02/28/20112,448.272,475.632,423.182,441.43
03/01/20112,463.092,510.982,443.712,451.69
03/02/20112,435.722,466.512,377.572,432.3
03/03/20112,436.862,481.342,434.132,471.07
03/04/20112,480.22,537.212,464.232,464.23
03/07/20112,458.532,465.372,417.482,417.48
03/08/20112,418.622,456.252,394.672,456.25
03/09/20112,468.792,514.412,466.512,485.9
03/10/20112,472.212,475.632,434.582,439.14
03/11/20112,425.462,430.022,385.552,388.97
03/14/20112,378.712,403.792,352.482,352.48
03/15/20112,312.572,339.942,233.892,329.67
03/16/20112,327.392,368.442,269.242,277.22
03/17/20112,293.182,390.112,293.182,368.44
03/18/20112,373.012,380.992,337.372,367.3
03/21/20112,398.092,445.992,379.852,410.64
03/22/20112,407.222,420.92,385.552,395.81
03/23/20112,383.272,407.222,331.952,354.76
03/24/20112,355.92,378.712,336.522,354.76
03/25/20112,374.152,386.692,354.762,373.01
03/28/20112,380.992,394.672,347.922,382.13
03/29/20112,451.692,485.92,414.062,456.25
03/30/20112,471.072,480.22,406.082,411.78
03/31/20112,422.042,435.722,383.272,393.53
04/01/20112,420.92,452.832,387.832,445.99
04/04/20112,441.432,450.552,419.762,435.72
04/05/20112,451.692,481.342,447.132,466.51
04/06/20112,460.812,471.072,449.412,452.83
04/07/20112,448.272,466.512,403.792,442.57
04/08/20112,451.692,479.062,442.572,471.07
04/11/20112,459.672,488.182,450.552,464.23
04/12/20112,456.252,456.252,425.462,435.72
04/13/20112,485.92,485.92,431.162,439.14
04/14/20112,433.442,448.272,396.952,417.48
04/15/20112,415.22,427.742,383.272,391.25
04/18/20112,399.232,399.232,319.412,328.53
04/19/20112,339.942,384.412,333.092,368.44
04/20/20112,380.992,476.772,380.992,458.53
04/21/20112,479.062,479.062,451.692,456.25
04/26/20112,457.392,473.352,432.32,448.27
04/27/20112,453.972,473.352,441.432,459.67
04/28/20112,475.632,493.882,471.072,472.21
05/03/20112,468.792,483.622,453.972,472.21
05/04/20112,475.632,491.62,398.092,409.5
05/05/20112,406.082,418.622,383.272,391.25
05/06/20112,399.232,441.432,361.72,436.86
05/09/20112,418.622,451.692,392.392,417.48
05/10/20112,424.322,458.532,414.062,447.13
05/11/20112,459.672,459.672,426.62,436.86
05/12/20112,424.322,430.022,383.272,415.2
05/13/20112,422.042,440.282,398.092,404.93
05/16/20112,384.412,398.092,312.572,359.32
05/17/20112,346.782,355.92,292.042,292.04
05/18/20112,303.452,306.872,270.382,292.04
05/19/20112,296.62,374.152,288.622,360.46
05/20/20112,359.322,369.582,277.972,315.99
05/23/20112,280.642,280.642,205.662,222.48
05/24/20112,235.032,271.522,225.92,252.13
05/25/20112,235.032,250.992,215.642,245.29
05/26/20112,254.412,268.12,213.362,230.47
05/27/20112,280.642,308.012,254.412,270.38
05/31/20112,287.482,376.432,287.482,346.78
06/01/20112,304.592,359.322,294.322,304.59
06/02/20112,257.832,269.242,212.222,233.89
06/03/20112,248.712,256.692,207.662,228.19
06/06/20112,220.22,223.622,172.312,182.57
06/07/20112,183.712,222.482,183.712,200.82
06/08/20112,195.122,200.822,172.312,174.59
06/09/20112,166.612,248.712,153.12,247.57
06/10/20112,237.312,249.852,165.472,173.45
06/13/20112,170.032,190.552,163.192,181.43
06/14/20112,193.982,221.341,587.912,213.36
06/15/20112,213.362,222.482,180.292,180.29
06/16/20112,174.592,176.872,139.242,158.63
06/17/20112,134.682,176.872,118.712,168.89
06/20/20112,140.382,154.062,124.422,148.36
06/21/20112,183.712,246.432,180.292,240.73
06/22/20112,235.032,262.392,227.042,248.71
06/23/20112,217.922,238.452,182.572,190.55
06/24/20112,229.332,276.082,193.982,204.24
06/27/20112,203.12,228.192,190.552,200.82
06/28/20112,215.642,236.172,195.122,229.33
06/29/20112,249.852,280.642,244.152,277.22
06/30/20112,288.622,320.972,276.082,317.13
07/01/20112,337.662,354.762,305.052,353.62
07/04/20112,354.762,385.552,354.762,368.44
07/05/20112,370.732,379.852,347.922,366.16
07/06/20112,367.762,377.572,338.82,354.76
07/07/20112,365.022,365.022,324.432,350.2
07/08/20112,362.742,402.652,312.572,335.38
07/11/20112,325.112,331.952,236.172,250.99
07/12/20112,221.342,224.762,163.192,175.73
07/13/20112,183.712,211.082,174.592,211.08
07/14/20112,193.982,203.12,154.062,163.19
07/15/20112,143.82,190.552,135.822,150.64
07/18/20112,139.242,143.82,074.382,077.66
07/19/20112,081.082,100.012,067.42,087.93
07/20/20112,102.752,148.362,098.192,141.52
07/21/20112,149.52,176.872,087.532,159.77
07/22/20112,171.172,190.552,160.912,173.45
07/25/20112,162.052,201.962,162.052,183.71
07/26/20112,184.852,203.12,156.342,156.34
07/27/20112,140.382,174.592,101.612,106.17
07/28/20112,118.712,126.72,066.262,099.33
07/29/20112,069.682,092.492,053.722,069.68
08/01/20112,095.912,107.311,989.861,989.86
08/02/20112,011.522,027.491,919.161,920.3
08/03/20111,889.511,921.441,868.981,891.79
08/04/20111,912.321,924.861,815.391,826.79
08/05/20111,772.061,855.31,761.791,770.92
08/08/20111,751.531,821.091,656.881,667.15
08/09/20111,669.431,718.461,604.431,694.52
08/10/20111,738.991,742.411,663.731,679.69
08/11/20111,743.551,757.231,658.031,752.67
08/12/20111,756.091,840.481,712.761,837.06
08/15/20111,846.181,863.281,811.971,818.81
08/16/20111,807.411,811.971,763.451,792.58
08/17/20111,783.461,807.411,756.091,782.32
08/18/20111,757.231,777.761,673.991,679.69
08/19/20111,671.711,676.271,591.891,601.01
08/22/20111,585.041,651.181,579.341,628.38
08/23/20111,648.91,662.591,618.111,636.36
08/24/20111,646.621,676.271,621.541,663.73
08/25/20111,676.271,726.441,645.481,659.17
08/26/20111,667.151,667.151,607.851,663.73
08/30/20111,708.21,761.791,708.21,740.13
08/31/20111,751.531,8611,745.831,826.79
09/01/20111,834.771,870.121,789.161,847.32
09/02/20111,829.071,829.071,753.811,781.18
09/05/20111,749.251,749.251,717.321,727.58
09/06/20111,718.461,783.461,699.081,720.74
09/07/20111,765.221,843.91,765.221,834.77
09/08/20111,835.921,862.141,786.881,821.09
09/09/20111,803.991,833.631,770.921,770.92
09/12/20111,741.271,781.181,724.161,764.07
09/13/20111,785.741,790.31,717.321,738.99
09/14/20111,726.441,750.391,699.081,734.43
09/15/20111,753.811,775.481,737.851,767.5
09/16/20111,780.041,798.281,735.571,758.37
09/19/20111,728.721,742.411,705.921,718.46
09/20/20111,717.321,737.851,701.361,733.29
09/21/20111,727.581,744.691,700.221,710.48
09/22/20111,662.591,671.711,622.681,638.64
09/23/20111,656.881,659.171,580.481,624.96
09/26/20111,589.611,656.881,589.611,638.64
09/27/20111,673.991,751.531,662.591,751.53
09/28/20111,743.551,756.091,705.921,712.76
09/29/20111,694.521,826.571,692.231,825.65
09/30/20111,805.131,846.181,778.91,832.49
10/03/20111,807.411,807.411,724.161,751.53
10/04/20111,713.91,746.971,670.571,728.72
10/05/20111,750.391,875.831,746.971,870.12
10/06/20111,876.971,9261,864.421,886.09
10/07/20111,889.511,987.581,880.391,962.49
10/10/20111,964.771,995.561,947.671,985.3
10/11/20111,955.651,9911,933.981,963.63
10/12/20111,929.421,941.961,908.91,931.7
10/13/20111,924.861,939.681,891.791,916.88
10/14/20111,927.141,953.371,898.631,933.98
10/17/20111,953.371,971.611,870.121,891.79
10/18/20111,870.121,939.681,849.61,935.12
10/19/20111,947.672,038.891,943.112,024.07
10/20/20111,984.162,049.161,975.032,008.1
10/21/20112,017.232,051.442,017.232,048.01
10/24/20112,059.422,116.432,048.012,098.19
10/25/20112,089.072,111.872,062.842,070.82
10/26/20112,069.682,138.12,069.682,110.73
10/27/20112,174.592,224.762,146.082,206.52
10/28/20112,219.062,220.22,151.782,166.61
10/31/20112,154.062,155.22,050.32,050.3
11/01/20112,010.382,022.861,956.791,985.3
11/02/20112,009.242,108.452,009.242,092.49
11/03/20112,045.732,140.382,041.172,121
11/04/20112,126.72,138.12,084.52,110.73
11/07/20112,084.52,113.012,066.262,099.33
11/08/20112,100.472,140.382,095.912,121
11/09/20112,126.72,152.922,082.222,085.65
11/10/20112,035.472,142.662,035.472,102.75
11/11/20112,103.892,165.472,094.772,147.22
11/14/20112,160.912,181.432,128.982,142.66
11/15/20112,124.422,146.082,110.592,127.84
11/16/20112,132.42,160.912,093.632,125.56
11/17/20112,130.122,131.262,071.852,131.26
11/18/20112,102.752,119.852,069.682,091.35
11/21/20112,073.12,076.522,032.052,052.58
11/22/20112,062.842,072.862,014.952,014.95
11/23/20112,006.962,017.231,963.631,969.33
11/24/20111,979.61,997.351,957.931,975.03
11/25/20111,973.892,014.951,941.961,987.58
11/28/20112,027.492,059.421,998.982,054.86
11/29/20112,054.862,108.452,042.312,097.05
11/30/20112,079.942,185.992,062.842,167.75
12/01/20112,178.012,220.22,158.632,168.89
12/02/20112,195.122,207.662,172.312,193.98
12/05/20112,214.52,229.332,159.772,170.03
12/06/20112,154.062,280.562,142.662,248.71
12/07/20112,263.542,300.032,193.982,233.89
12/08/20112,257.832,280.642,207.662,212.22
12/09/20112,193.982,253.272,189.412,241.87
12/12/20112,239.592,240.732,183.712,183.71
12/13/20112,187.132,249.852,160.912,235.03
12/14/20112,222.482,223.622,155.22,166.61
12/15/20112,181.432,235.032,142.662,225.9
12/16/20112,230.472,263.542,221.342,221.34
12/19/20112,207.662,237.312,196.262,206.52
12/20/20112,205.382,297.742,195.122,290.9
12/21/20112,312.572,353.622,306.872,339.94
12/22/20112,342.222,366.162,323.972,353.62
12/23/20112,366.162,378.712,345.642,373.01
12/28/20112,380.992,407.222,360.462,384.41
12/29/20112,385.552,408.362,357.042,403.79
12/30/20112,410.642,431.162,387.832,431.16