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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,806.3838
CLOSE 2,809.5596

Low

LOW 2,359.32

High

HIGH 3,334.3
DATEOPENHIGHLOWCLOSE
01/03/20122,474.492,498.442,435.722,447.13
01/04/20122,448.272,452.832,408.362,425.46
01/05/20122,447.132,476.772,432.32,441.43
01/06/20122,449.412,456.252,402.652,416.34
01/09/20122,426.62,426.62,359.322,371.87
01/10/20122,378.712,409.52,369.582,406.08
01/11/20122,404.932,408.362,360.462,388.97
01/12/20122,395.812,416.342,379.852,401.51
01/13/20122,410.642,433.442,377.572,406.08
01/16/20122,393.532,410.642,382.132,394.67
01/17/20122,417.482,430.022,399.232,414.06
01/18/20122,415.22,488.182,394.672,485.9
01/19/20122,497.32,578.262,491.62,565.72
01/20/20122,578.262,587.392,545.192,552.04
01/23/20122,545.192,562.32,512.132,554.32
01/24/20122,532.652,552.042,488.182,499.58
01/25/20122,504.142,515.552,482.482,491.6
01/26/20122,506.422,599.932,506.422,593.09
01/27/20122,563.442,572.562,522.392,530.37
01/30/20122,522.392,533.792,489.322,514.41
01/31/20122,528.092,552.042,498.442,505.28
02/01/20122,508.72,565.722,493.882,560.02
02/02/20122,566.862,575.982,544.052,560.02
02/03/20122,553.182,621.62,515.552,621.6
02/06/20122,621.62,625.022,603.352,609.05
02/07/20122,611.332,614.752,534.932,558.88
02/08/20122,572.562,593.092,530.372,544.05
02/09/20122,562.32,598.792,552.042,589.67
02/10/20122,575.982,613.612,570.282,607.91
02/13/20122,622.742,666.072,620.462,643.26
02/14/20122,622.742,701.862,622.742,645.54
02/15/20122,656.952,674.052,627.812,647.82
02/16/20122,634.142,700.282,611.332,685.45
02/17/20122,703.72,761.852,703.72,744.75
02/20/20122,767.562,833.72,761.852,810.89
02/21/20122,815.452,815.452,755.012,758.43
02/22/20122,753.872,785.82,750.452,753.87
02/23/20122,745.892,781.242,726.52,761.85
02/24/20122,770.982,805.192,748.172,786.94
02/27/20122,789.222,799.492,756.152,798.35
02/28/20122,788.082,830.272,787.112,825.71
02/29/20122,818.872,835.982,776.682,777.82
03/01/20122,780.12,850.82,757.292,850.8
03/02/20122,851.942,862.22,816.592,822.29
03/05/20122,791.52,797.22,751.592,761.85
03/06/20122,752.732,755.012,614.752,623.88
03/07/20122,627.32,672.912,613.612,666.07
03/08/20122,672.912,742.472,672.912,729.93
03/09/20122,726.52,785.82,701.422,774.4
03/12/20122,760.712,798.992,749.312,781.24
03/13/20122,789.222,827.992,777.822,817.73
03/14/20122,821.152,875.892,821.152,848.52
03/15/20122,839.42,907.822,839.42,883.87
03/16/20122,896.412,932.92,848.522,880.45
03/19/20122,881.592,885.012,851.942,878.17
03/20/20122,872.472,880.452,807.472,842.82
03/21/20122,859.922,956.852,842.822,916.94
03/22/20122,905.542,921.52,846.242,855.36
03/23/20122,853.082,874.752,727.652,809.75
03/26/20122,838.262,916.942,824.572,872.47
03/27/20122,873.612,894.132,748.172,776.68
03/28/20122,776.682,830.272,764.142,788.08
03/29/20122,767.562,783.522,685.452,708.26
03/30/20122,694.582,747.032,694.582,718.52
04/02/20122,731.072,785.82,715.12,785.8
04/03/20122,792.642,820.012,7632,780.1
04/04/20122,753.872,783.542,640.982,647.82
04/05/20122,653.522,676.332,615.442,670.63
04/10/20122,642.122,644.42,565.722,565.72
04/11/20122,557.742,622.742,553.182,615.89
04/12/20122,611.332,712.822,607.912,696.86
04/13/20122,694.582,720.82,668.352,685.45
04/16/20122,668.352,719.662,668.352,685.45
04/17/20122,688.872,753.872,671.772,750.45
04/18/20122,750.452,7632,711.682,750.45
04/19/20122,761.852,820.012,744.752,749.31
04/20/20122,740.192,758.432,710.542,716.24
04/23/20122,710.542,710.542,563.442,603.35
04/24/20122,601.072,640.982,598.792,636.42
04/25/20122,639.842,683.172,628.442,667.21
04/26/20122,678.612,696.862,634.142,687.73
04/27/20122,668.352,758.432,644.42,736.77
04/30/20122,740.192,742.472,669.492,671.77
05/01/20122,693.442,772.122,685.452,763
05/02/20122,760.712,793.782,735.632,753.87
05/03/20122,7632,791.52,715.12,725.36
05/04/20122,721.942,721.942,610.192,622.74
05/08/20122,618.172,620.462,507.562,507.56
05/09/20122,508.72,530.372,474.492,483.05
05/10/20122,542.912,563.442,507.562,561.16
05/11/20122,556.62,606.082,546.332,604.49
05/14/20122,598.792,605.632,541.772,553.18
05/15/20122,5682,581.682,539.492,566.86
05/16/20122,524.672,547.472,495.022,522.39
05/17/20122,534.932,561.162,495.022,496.16
05/18/20122,458.532,483.622,409.52,426.6
05/21/20122,406.082,471.072,406.082,458.53
05/22/20122,488.182,571.422,480.22,571.42
05/23/20122,530.372,542.912,508.72,516.69
05/24/20122,555.462,602.212,516.692,590.81
05/25/20122,588.532,627.32,575.982,609.05
05/29/20122,564.582,599.932,492.742,596.51
05/30/20122,560.022,577.122,512.132,531.51
05/31/20122,530.372,554.322,495.022,517.83
06/01/20122,523.532,542.912,417.482,417.48
06/06/20122,418.622,489.322,416.342,485.9
06/07/20122,501.862,550.92,463.092,540.63
06/08/20122,512.132,539.492,482.482,521.25
06/11/20122,575.982,605.632,547.472,555.46
06/12/20122,547.472,569.142,516.692,548.61
06/13/20122,547.472,586.252,485.92,497.3
06/14/20122,481.342,499.582,417.482,455.11
06/15/20122,474.492,491.62,4382,481.34
06/18/20122,539.492,562.32,474.492,546.33
06/19/20122,563.442,654.662,557.742,647.82
06/20/20122,645.542,692.32,623.882,690.01
06/21/20122,685.452,708.262,654.662,659.23
06/22/20122,643.262,643.262,558.882,568
06/25/20122,575.982,587.392,545.192,545.19
06/26/20122,534.932,547.472,506.422,523.53
06/27/20122,544.052,621.62,518.972,615.89
06/28/20122,611.332,634.142,564.582,605.63
06/29/20122,685.452,723.082,672.912,710.54
07/02/20122,710.542,744.752,696.862,728.79
07/03/20122,720.82,794.922,712.862,785.8
07/04/20122,773.262,792.642,769.842,773.26
07/05/20122,769.842,821.152,742.472,755.01
07/06/20122,736.772,740.192,678.612,683.17
07/09/20122,696.862,716.242,676.332,707.12
07/10/20122,713.962,745.212,685.452,727.65
07/11/20122,715.12,715.12,675.192,686.59
07/12/20122,675.192,702.562,643.262,668.35
07/13/20122,679.752,679.752,646.682,660.37
07/16/20122,663.792,671.772,635.282,654.66
07/17/20122,577.122,603.352,538.352,603.35
07/18/20122,609.052,640.982,577.122,640.98
07/19/20122,650.12,660.372,629.582,659.23
07/20/20122,658.092,709.42,609.052,619.31
07/23/20122,582.822,601.072,532.652,549.76
07/24/20122,553.182,585.112,539.492,555.46
07/25/20122,552.042,583.972,536.072,553.18
07/26/20122,560.022,683.172,557.742,656.95
07/27/20122,676.332,676.332,621.62,664.93
07/30/20122,678.612,704.842,668.352,702.56
07/31/20122,700.282,705.982,626.162,626.16
08/01/20122,623.882,652.382,614.752,631.86
08/02/20122,634.142,660.372,601.072,606.77
08/03/20122,618.172,767.562,604.492,719.66
08/06/20122,713.962,782.382,708.262,770.98
08/07/20122,772.122,810.892,761.852,810.89
08/08/20122,794.922,812.032,781.242,812.03
08/09/20122,821.152,842.822,805.192,833.7
08/10/20122,824.572,842.822,821.152,833.7
08/13/20122,838.262,838.262,774.42,791.5
08/14/20122,711.682,823.432,702.562,823.43
08/15/20122,831.412,846.242,799.492,823.43
08/16/20122,827.992,873.612,807.472,873.61
08/17/20122,888.432,919.222,856.362,883.87
08/20/20122,891.852,892.992,825.712,831.41
08/21/20122,846.242,910.12,839.42,889.57
08/22/20122,880.452,889.642,848.522,857.64
08/23/20122,892.992,947.662,873.612,897.55
08/24/20122,906.682,906.682,863.342,877.03
08/28/20122,879.312,888.432,838.262,873.61
08/29/20122,879.312,885.012,843.962,872.47
08/30/20122,869.042,878.172,840.542,854.22
08/31/20122,857.642,923.782,843.962,898.69
09/03/20122,900.972,971.672,891.852,967.11
09/04/20122,976.242,976.242,913.522,921.5
09/05/20122,935.183,012.042,922.642,987.64
09/06/20123,005.883,071.452,986.53,061.76
09/07/20123,074.33,089.133,036.673,089.13
09/10/20123,082.283,126.763,078.863,123.34
09/11/20123,116.493,117.633,042.373,061.76
09/12/20123,041.233,050.322,997.93,037.81
09/13/20123,027.553,048.653,021.853,043.51
09/14/20123,114.213,245.353,077.723,205.44
09/17/20123,188.333,231.673,172.373,180.35
09/18/20123,147.283,154.133,073.163,110.79
09/19/20123,119.923,1453,104.953,116.49
09/20/20123,092.553,130.183,078.863,125.62
09/21/20123,147.283,155.273,098.253,099.39
09/24/20123,075.443,097.113,030.973,059.48
09/25/20123,075.443,087.993,043.513,059.48
09/26/20123,011.583,038.952,992.23,003.6
09/27/20123,019.573,040.092,985.363,004.74
09/28/20123,040.093,094.833,012.733,012.73
10/01/20123,021.853,132.093,019.573,059.48
10/02/20123,010.443,164.392,964.833,042.37
10/03/20123,041.233,090.273,034.393,077.72
10/04/20123,101.673,133.63,078.863,105.09
10/05/20123,074.33,119.923,049.223,081.14
10/08/20123,076.583,088.23,056.063,065.18
10/09/20123,073.163,089.133,048.083,064.04
10/10/20123,022.993,033.253,005.883,021.85
10/11/20123,035.533,098.253,028.693,072.02
10/12/20123,061.763,087.993,041.233,053.78
10/15/20123,050.363,065.183,032.113,042.37
10/16/20123,062.93,069.743,053.783,056.06
10/17/20123,058.343,082.283,013.873,074.3
10/18/20123,100.533,143.863,070.883,130.18
10/19/20123,119.923,141.583,106.233,111.93
10/22/20123,106.233,106.233,029.833,034.39
10/23/20123,037.813,065.182,994.483,004.74
10/24/20123,013.873,062.92,983.083,052.64
10/25/20123,052.643,089.133,045.793,078.86
10/26/20123,062.93,092.553,054.723,091.41
10/29/20123,082.283,094.833,074.33,083.43
10/30/20123,078.863,131.323,078.863,124.48
10/31/20123,070.883,129.043,070.883,089.13
11/01/20123,087.993,121.063,076.583,119.92
11/02/20123,116.493,122.23,092.553,113.07
11/05/20123,103.953,127.93,090.273,117.63
11/06/20123,133.63,157.553,117.633,154.13
11/07/20123,170.093,214.563,122.23,125.62
11/08/20123,150.73,155.273,107.373,109.65
11/09/20123,109.653,135.883,087.993,090.27
11/12/20123,105.093,105.093,076.583,089.13
11/13/20123,083.433,114.213,072.023,108.51
11/14/20123,106.233,118.783,084.573,092.55
11/15/20123,077.723,100.533,064.043,073.16
11/16/20123,075.443,083.433,002.463,004.74
11/19/20123,022.993,086.853,003.63,082.28
11/20/20123,061.763,141.583,061.763,122.2
11/21/20123,118.783,149.563,113.073,138.16
11/22/20123,152.983,189.723,148.423,181.49
11/23/20123,179.213,216.843,172.373,210
11/26/20123,204.33,204.33,165.533,172.37
11/27/20123,180.353,203.163,157.553,202.02
11/28/20123,189.473,219.123,176.933,211.14
11/29/20123,228.253,297.813,222.543,286.4
11/30/20123,285.263,318.333,278.423,303.51
12/03/20123,312.633,334.33,265.883,265.88
12/04/20123,211.143,293.243,211.143,292.1
12/05/20123,300.093,322.893,282.983,296.67
12/06/20123,308.073,311.493,241.933,241.93
12/07/20123,238.513,259.033,224.823,244.21
12/10/20123,090.073,111.883,067.163,109.7
12/11/20123,103.163,126.063,085.713,110.79
12/12/20123,121.73,133.73,107.523,124.97
12/13/20123,126.063,133.73,073.713,079.16
12/14/20123,085.713,127.153,084.623,088.98
12/17/20123,092.253,094.433,043.173,063.89
12/18/20123,087.893,087.893,049.713,049.71
12/19/20123,066.073,153.333,060.623,141.33
12/20/20123,141.333,172.973,122.793,165.33
12/21/20123,147.883,174.863,132.613,152.24
12/24/20123,174.063,177.113,143.523,148.97
12/27/20123,140.243,201.333,140.243,187.15
12/28/20123,194.783,196.963,116.253,143.52
12/31/20123,143.523,163.153,117.343,163.15