Other OTC - Delayed Quote USD

FirstGroup plc (FGROY)

2.1000 0.0000 (0.00%)
At close: April 22 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 -
Apr 25, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 -
Apr 24, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 -
Apr 23, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 -
Apr 22, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 1,200
Apr 19, 2024 2.0500 2.0500 2.0500 2.0500 2.0500 200
Apr 18, 2024 1.8500 1.9500 1.8500 1.9500 1.9500 300
Apr 17, 2024 2.2300 2.2300 2.2300 2.2300 2.2300 -
Apr 16, 2024 2.2300 2.2300 2.2300 2.2300 2.2300 -
Apr 15, 2024 2.2300 2.2300 2.2300 2.2300 2.2300 100
Apr 12, 2024 2.2300 2.2300 2.2300 2.2300 2.2300 -
Apr 11, 2024 2.2300 2.2300 2.2300 2.2300 2.2300 -
Apr 10, 2024 2.2300 2.2300 2.2300 2.2300 2.2300 -
Apr 9, 2024 2.2300 2.2300 2.2300 2.2300 2.2300 -
Apr 8, 2024 2.2300 2.2300 2.2300 2.2300 2.2300 -
Apr 5, 2024 2.2300 2.2300 2.2300 2.2300 2.2300 -
Apr 4, 2024 2.2300 2.2300 2.2300 2.2300 2.2300 800
Apr 3, 2024 2.4800 2.4800 2.0100 2.0100 2.0100 400
Apr 2, 2024 2.3700 2.3700 2.3700 2.3700 2.3700 200
Apr 1, 2024 2.5500 2.5500 2.5500 2.5500 2.5500 500
Mar 28, 2024 2.4700 2.4700 2.4700 2.4700 2.4700 -
Mar 27, 2024 2.4700 2.4700 2.4700 2.4700 2.4700 -
Mar 26, 2024 2.4700 2.4700 2.4700 2.4700 2.4700 -
Mar 25, 2024 2.4700 2.4700 2.4700 2.4700 2.4700 -
Mar 22, 2024 2.4700 2.4700 2.4700 2.4700 2.4700 -
Mar 21, 2024 2.4700 2.4700 2.4700 2.4700 2.4700 -
Mar 20, 2024 2.4700 2.4700 2.4700 2.4700 2.4700 -
Mar 19, 2024 2.1300 2.4700 2.1300 2.4700 2.4700 400
Mar 18, 2024 2.4500 2.4500 2.4400 2.4400 2.4400 500
Mar 15, 2024 2.2700 2.4400 2.2700 2.4400 2.4400 1,100
Mar 14, 2024 2.0500 2.0500 2.0500 2.0500 2.0500 -
Mar 13, 2024 2.0500 2.0500 1.8800 2.0500 2.0500 700
Mar 12, 2024 2.1200 2.1200 2.1200 2.1200 2.1200 -
Mar 11, 2024 2.1200 2.1200 2.1200 2.1200 2.1200 -
Mar 8, 2024 2.1200 2.1200 2.1200 2.1200 2.1200 -
Mar 7, 2024 2.1200 2.1200 2.1200 2.1200 2.1200 100
Mar 6, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 -
Mar 5, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 -
Mar 4, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 100
Mar 1, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 -
Feb 29, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 -
Feb 28, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 -
Feb 27, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 -
Feb 26, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 -
Feb 23, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 -
Feb 22, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 -
Feb 21, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 -
Feb 20, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 -
Feb 16, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 -
Feb 15, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 -
Feb 14, 2024 1.9200 2.1000 1.9200 2.1000 2.1000 400
Feb 13, 2024 2.2700 2.2700 2.2700 2.2700 2.2700 -
Feb 12, 2024 2.2700 2.2700 2.2700 2.2700 2.2700 -
Feb 9, 2024 2.2700 2.2700 2.2700 2.2700 2.2700 -
Feb 8, 2024 2.2700 2.2700 2.2700 2.2700 2.2700 -
Feb 7, 2024 2.2700 2.2700 2.2700 2.2700 2.2700 -
Feb 6, 2024 2.2700 2.2700 2.2700 2.2700 2.2700 -
Feb 5, 2024 2.2700 2.2700 2.2700 2.2700 2.2700 -
Feb 2, 2024 2.2700 2.2700 2.2700 2.2700 2.2700 -
Feb 1, 2024 2.2700 2.2700 2.2700 2.2700 2.2700 -
Jan 31, 2024 2.2700 2.2700 2.2700 2.2700 2.2700 -
Jan 30, 2024 2.2700 2.2700 2.2700 2.2700 2.2700 -
Jan 29, 2024 2.2700 2.2700 2.2700 2.2700 2.2700 -
Jan 26, 2024 2.2700 2.2700 2.2700 2.2700 2.2700 100
Jan 25, 2024 2.2700 2.2700 2.2700 2.2700 2.2700 -
Jan 24, 2024 2.2700 2.2700 2.2700 2.2700 2.2700 -
Jan 23, 2024 2.2700 2.2700 2.2700 2.2700 2.2700 -
Jan 22, 2024 2.2700 2.2700 2.2700 2.2700 2.2700 -
Jan 19, 2024 2.2700 2.2700 2.2700 2.2700 2.2700 -
Jan 18, 2024 2.2700 2.2700 2.2700 2.2700 2.2700 500
Jan 17, 2024 2.3500 2.3500 2.3500 2.3500 2.3500 -
Jan 16, 2024 2.3500 2.3500 2.3500 2.3500 2.3500 -
Jan 12, 2024 2.3500 2.3500 2.3500 2.3500 2.3500 -
Jan 11, 2024 2.3500 2.3500 2.3500 2.3500 2.3500 -
Jan 10, 2024 2.3500 2.3500 2.3500 2.3500 2.3500 -
Jan 9, 2024 2.3500 2.3500 2.3500 2.3500 2.3500 300
Jan 8, 2024 2.2500 2.2500 2.2500 2.2500 2.2500 1,100
Jan 5, 2024 2.1500 2.1500 2.1500 2.1500 2.1500 -
Jan 4, 2024 2.3500 2.3500 2.1500 2.1500 2.1500 900
Jan 3, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 -
Jan 2, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 -
Dec 29, 2023 2.0800 2.0800 2.0800 2.0800 2.0800 -
Dec 28, 2023 2.0800 2.0800 2.0800 2.0800 2.0800 -
Dec 27, 2023 2.0800 2.0800 2.0800 2.0800 2.0800 -
Dec 26, 2023 2.0800 2.0800 2.0800 2.0800 2.0800 -
Dec 22, 2023 2.0800 2.0800 2.0800 2.0800 2.0800 -
Dec 21, 2023 2.0800 2.0800 2.0800 2.0800 2.0800 -
Dec 20, 2023 2.0800 2.0800 2.0800 2.0800 2.0800 -
Dec 19, 2023 2.0800 2.0800 2.0800 2.0800 2.0800 -
Dec 18, 2023 2.0800 2.0800 2.0800 2.0800 2.0800 -
Dec 15, 2023 2.0800 2.0800 2.0800 2.0800 2.0800 -
Dec 14, 2023 2.0800 2.0800 2.0800 2.0800 2.0800 -
Dec 13, 2023 2.0800 2.0800 2.0800 2.0800 2.0800 -
Dec 12, 2023 2.0800 2.0800 2.0800 2.0800 2.0800 -
Dec 11, 2023 2.0800 2.0800 2.0800 2.0800 2.0800 -
Dec 8, 2023 2.0800 2.0800 2.0800 2.0800 2.0800 -
Dec 7, 2023 2.0800 2.0800 2.0800 2.0800 2.0800 -
Dec 6, 2023 0.0190 Dividend
Dec 6, 2023 2.0800 2.0800 2.0800 2.0800 2.0800 -
Dec 5, 2023 2.0800 2.0800 2.0800 2.0800 2.0610 -
Dec 4, 2023 2.0800 2.0800 2.0800 2.0800 2.0610 -
Dec 1, 2023 2.0800 2.0800 2.0800 2.0800 2.0610 -
Nov 30, 2023 2.0800 2.0800 2.0800 2.0800 2.0610 100
Nov 29, 2023 2.0800 2.0800 2.0800 2.0800 2.0610 -
Nov 28, 2023 2.0800 2.0800 2.0800 2.0800 2.0610 -
Nov 27, 2023 2.0800 2.0800 2.0800 2.0800 2.0610 -
Nov 24, 2023 2.0800 2.0800 2.0800 2.0800 2.0610 -
Nov 22, 2023 2.0800 2.0800 2.0800 2.0800 2.0610 100
Nov 21, 2023 2.0800 2.0800 2.0800 2.0800 2.0610 -
Nov 20, 2023 2.0800 2.0800 2.0800 2.0800 2.0610 -
Nov 17, 2023 2.0800 2.0800 2.0800 2.0800 2.0610 -
Nov 16, 2023 2.0800 2.0800 2.0800 2.0800 2.0610 -
Nov 15, 2023 2.0800 2.0800 2.0800 2.0800 2.0610 200
Nov 14, 2023 2.1800 2.1800 2.1800 2.1800 2.1601 -
Nov 13, 2023 2.1200 2.1800 1.9300 2.1800 2.1601 3,500
Nov 10, 2023 2.1200 2.1200 2.1200 2.1200 2.1006 -
Nov 9, 2023 1.8800 2.1200 1.8800 2.1200 2.1006 300
Nov 8, 2023 2.1000 2.1000 2.1000 2.1000 2.0808 -
Nov 7, 2023 2.1000 2.1000 2.1000 2.1000 2.0808 -
Nov 6, 2023 2.1000 2.1000 2.1000 2.1000 2.0808 400
Nov 3, 2023 2.1400 2.1400 2.1400 2.1400 2.1205 1,100
Nov 2, 2023 1.7800 1.7800 1.7800 1.7800 1.7637 100
Nov 1, 2023 1.7800 1.7800 1.7800 1.7800 1.7637 -
Oct 31, 2023 1.7800 1.7800 1.7800 1.7800 1.7637 -
Oct 30, 2023 1.7800 1.7800 1.7800 1.7800 1.7637 -
Oct 27, 2023 1.7800 1.7800 1.7800 1.7800 1.7637 -
Oct 26, 2023 1.7800 1.7800 1.7800 1.7800 1.7637 -
Oct 25, 2023 1.7800 1.7800 1.7800 1.7800 1.7637 -
Oct 24, 2023 1.7800 1.7800 1.7800 1.7800 1.7637 -
Oct 23, 2023 1.7800 1.7800 1.7800 1.7800 1.7637 -
Oct 20, 2023 1.7800 1.7800 1.7800 1.7800 1.7637 -
Oct 19, 2023 1.7800 1.7800 1.7800 1.7800 1.7637 -
Oct 18, 2023 1.7800 1.7800 1.7800 1.7800 1.7637 600
Oct 17, 2023 1.9600 1.9600 1.9600 1.9600 1.9421 -
Oct 16, 2023 1.9600 1.9600 1.9600 1.9600 1.9421 -
Oct 13, 2023 1.9600 1.9600 1.9600 1.9600 1.9421 100
Oct 12, 2023 1.9600 1.9600 1.9600 1.9600 1.9421 -
Oct 11, 2023 1.9600 1.9600 1.9600 1.9600 1.9421 -
Oct 10, 2023 1.9600 1.9600 1.9600 1.9600 1.9421 -
Oct 9, 2023 1.9600 1.9600 1.9600 1.9600 1.9421 -
Oct 6, 2023 1.9600 1.9600 1.9600 1.9600 1.9421 -
Oct 5, 2023 1.9600 1.9600 1.9600 1.9600 1.9421 -
Oct 4, 2023 1.9600 1.9600 1.9600 1.9600 1.9421 -
Oct 3, 2023 1.9600 1.9600 1.9600 1.9600 1.9421 -
Oct 2, 2023 1.9600 1.9600 1.9600 1.9600 1.9421 -
Sep 29, 2023 1.9600 1.9600 1.9600 1.9600 1.9421 -
Sep 28, 2023 1.9600 1.9600 1.9600 1.9600 1.9421 -
Sep 27, 2023 1.9600 1.9600 1.9600 1.9600 1.9421 -
Sep 26, 2023 1.9600 1.9600 1.9600 1.9600 1.9421 -
Sep 25, 2023 1.9600 1.9600 1.9600 1.9600 1.9421 300
Sep 22, 2023 1.9100 1.9100 1.9100 1.9100 1.8926 100
Sep 21, 2023 1.9100 1.9100 1.9100 1.9100 1.8926 -
Sep 20, 2023 1.9100 1.9100 1.9100 1.9100 1.8926 100
Sep 19, 2023 1.9100 1.9100 1.9100 1.9100 1.8926 100
Sep 18, 2023 1.9100 1.9100 1.9100 1.9100 1.8926 -
Sep 15, 2023 1.9100 1.9100 1.9100 1.9100 1.8926 -
Sep 14, 2023 1.9100 1.9100 1.9100 1.9100 1.8926 -
Sep 13, 2023 1.9100 1.9100 1.9100 1.9100 1.8926 100
Sep 12, 2023 1.8800 1.8800 1.8800 1.8800 1.8628 200
Sep 11, 2023 1.7900 1.7900 1.7900 1.7900 1.7736 -
Sep 8, 2023 1.7900 1.7900 1.7900 1.7900 1.7736 -
Sep 7, 2023 1.7900 1.7900 1.7900 1.7900 1.7736 -
Sep 6, 2023 1.7900 1.7900 1.7900 1.7900 1.7736 -
Sep 5, 2023 1.7900 1.7900 1.7900 1.7900 1.7736 300
Sep 1, 2023 1.9200 1.9200 1.9200 1.9200 1.9025 -
Aug 31, 2023 1.9400 1.9400 1.7500 1.9200 1.9025 1,100
Aug 30, 2023 1.9200 1.9200 1.9200 1.9200 1.9025 300
Aug 29, 2023 1.9200 1.9200 1.9200 1.9200 1.9025 300
Aug 28, 2023 1.6800 1.6800 1.6800 1.6800 1.6647 -
Aug 25, 2023 1.6800 1.6800 1.6800 1.6800 1.6647 -
Aug 24, 2023 1.6800 1.6800 1.6800 1.6800 1.6647 300
Aug 23, 2023 1.8100 1.8100 1.8100 1.8100 1.7935 -
Aug 22, 2023 1.8100 1.8100 1.8100 1.8100 1.7935 -
Aug 21, 2023 1.8100 1.8100 1.8100 1.8100 1.7935 100
Aug 18, 2023 1.8100 1.8100 1.8100 1.8100 1.7935 -
Aug 17, 2023 1.8100 1.8100 1.8100 1.8100 1.7935 -
Aug 16, 2023 1.8100 1.8100 1.8100 1.8100 1.7935 -
Aug 15, 2023 1.8100 1.8100 1.8100 1.8100 1.7935 -
Aug 14, 2023 1.8100 1.8100 1.8100 1.8100 1.7935 -
Aug 11, 2023 1.8100 1.8100 1.8100 1.8100 1.7935 -
Aug 10, 2023 1.8100 1.8100 1.8100 1.8100 1.7935 100
Aug 9, 2023 1.8100 1.8100 1.8100 1.8100 1.7935 -
Aug 8, 2023 1.8100 1.8100 1.8100 1.8100 1.7935 -
Aug 7, 2023 1.8100 1.8100 1.8100 1.8100 1.7935 300
Aug 4, 2023 1.8500 1.8500 1.8500 1.8500 1.8331 2,600
Aug 3, 2023 1.9000 1.9000 1.9000 1.9000 1.8826 100
Aug 2, 2023 1.9000 1.9000 1.9000 1.9000 1.8826 100
Aug 1, 2023 1.9000 1.9000 1.9000 1.9000 1.8826 100
Jul 31, 2023 1.9000 1.9000 1.9000 1.9000 1.8826 100
Jul 28, 2023 1.9000 1.9000 1.9000 1.9000 1.8826 500
Jul 27, 2023 1.8100 1.8100 1.8100 1.8100 1.7935 -
Jul 26, 2023 1.8100 1.8100 1.8100 1.8100 1.7935 -
Jul 25, 2023 1.8100 1.8100 1.8100 1.8100 1.7935 -
Jul 24, 2023 1.8500 1.8500 1.8100 1.8100 1.7935 12,300
Jul 21, 2023 1.9000 1.9000 1.9000 1.9000 1.8826 200
Jul 20, 2023 1.8100 1.8100 1.8100 1.8100 1.7935 200
Jul 19, 2023 1.9400 1.9400 1.9400 1.9400 1.9223 100
Jul 18, 2023 1.9400 1.9400 1.9400 1.9400 1.9223 100
Jul 17, 2023 1.9600 1.9600 1.7600 1.9400 1.9223 400
Jul 14, 2023 0.0370 Dividend
Jul 14, 2023 2.0000 2.0000 2.0000 2.0000 1.9817 500
Jul 13, 2023 1.9700 1.9700 1.9700 1.9700 1.9153 200
Jul 12, 2023 1.7800 1.7800 1.7800 1.7800 1.7306 -
Jul 11, 2023 1.7800 1.7800 1.7800 1.7800 1.7306 100
Jul 10, 2023 1.7800 1.7800 1.7800 1.7800 1.7306 -
Jul 7, 2023 1.7800 1.7800 1.7800 1.7800 1.7306 -
Jul 6, 2023 1.7800 1.7800 1.7800 1.7800 1.7306 -
Jul 5, 2023 1.7800 1.7800 1.7800 1.7800 1.7306 200
Jul 3, 2023 1.8200 1.8200 1.8200 1.8200 1.7695 -
Jun 30, 2023 1.8200 1.8200 1.8200 1.8200 1.7695 -
Jun 29, 2023 1.8200 1.8200 1.8200 1.8200 1.7695 -
Jun 28, 2023 1.8200 1.8200 1.8200 1.8200 1.7695 -
Jun 27, 2023 1.8200 1.8200 1.8200 1.8200 1.7695 100
Jun 26, 2023 1.8200 1.8200 1.8200 1.8200 1.7695 -
Jun 23, 2023 1.8200 1.8200 1.8200 1.8200 1.7695 -
Jun 22, 2023 1.8200 1.8200 1.8200 1.8200 1.7695 100
Jun 21, 2023 1.8200 1.8200 1.8200 1.8200 1.7695 -
Jun 20, 2023 1.8200 1.8200 1.8200 1.8200 1.7695 300
Jun 16, 2023 1.6900 1.6900 1.6900 1.6900 1.6431 -
Jun 15, 2023 1.6900 1.6900 1.6900 1.6900 1.6431 -
Jun 14, 2023 1.6900 1.6900 1.6900 1.6900 1.6431 -
Jun 13, 2023 1.6900 1.6900 1.6900 1.6900 1.6431 -
Jun 12, 2023 1.6900 1.6900 1.6900 1.6900 1.6431 -
Jun 9, 2023 1.6900 1.6900 1.6900 1.6900 1.6431 600
Jun 8, 2023 1.5900 1.5900 1.5900 1.5900 1.5459 200
Jun 7, 2023 1.4000 1.4000 1.4000 1.4000 1.3612 -
Jun 6, 2023 1.4000 1.4000 1.4000 1.4000 1.3612 500
Jun 5, 2023 1.3500 1.3500 1.3500 1.3500 1.3125 -
Jun 2, 2023 1.3500 1.3500 1.3500 1.3500 1.3125 -
Jun 1, 2023 1.3500 1.3500 1.3500 1.3500 1.3125 -
May 31, 2023 1.3500 1.3500 1.3500 1.3500 1.3125 -
May 30, 2023 1.3500 1.3500 1.3500 1.3500 1.3125 -
May 26, 2023 1.3500 1.3500 1.3500 1.3500 1.3125 500
May 25, 2023 1.4100 1.4100 1.4100 1.4100 1.3709 -
May 24, 2023 1.4100 1.4100 1.4100 1.4100 1.3709 -
May 23, 2023 1.4100 1.4100 1.4100 1.4100 1.3709 -
May 22, 2023 1.4100 1.4100 1.4100 1.4100 1.3709 -
May 19, 2023 1.4100 1.4100 1.4100 1.4100 1.3709 -
May 18, 2023 1.4100 1.4100 1.4100 1.4100 1.3709 -
May 17, 2023 1.4100 1.4100 1.4100 1.4100 1.3709 1,000
May 16, 2023 1.4800 1.4800 1.4800 1.4800 1.4389 -
May 15, 2023 1.4800 1.4800 1.4800 1.4800 1.4389 -
May 12, 2023 1.4800 1.4800 1.4800 1.4800 1.4389 -
May 11, 2023 1.4800 1.4800 1.4800 1.4800 1.4389 -
May 10, 2023 1.4800 1.4800 1.4800 1.4800 1.4389 -
May 9, 2023 1.4800 1.4800 1.4800 1.4800 1.4389 -
May 8, 2023 1.4800 1.4800 1.4800 1.4800 1.4389 -
May 5, 2023 1.4800 1.4800 1.4800 1.4800 1.4389 500
May 4, 2023 1.4600 1.4600 1.4600 1.4600 1.4195 200
May 3, 2023 1.4100 1.4100 1.4100 1.4100 1.3709 -
May 2, 2023 1.3700 1.4100 1.3700 1.4100 1.3709 2,100
May 1, 2023 1.3200 1.3200 1.3200 1.3200 1.2834 -
Apr 28, 2023 1.3200 1.3200 1.3200 1.3200 1.2834 -
Apr 27, 2023 1.3200 1.3200 1.3200 1.3200 1.2834 -

Related Tickers

CDGLF ComfortDelGro Corporation Limited
1.0607
0.00%
 
MTRJF MTR Corporation Limited
3.1700
0.00%
 
601006.SS Daqin Railway Co., Ltd.
7.44
-1.06%
 
BTS.BK BTS Group Holdings Public Company Limited
6.25
-0.79%
 
USDP USD Partners LP
0.1225
-7.55%
 
ALSMY Alstom SA
1.5900
+0.70%
 
CAF.MC Construcciones y Auxiliar de Ferrocarriles, S.A.
31.95
+1.59%
 
AZJ.AX Aurizon Holdings Limited
3.8700
-1.78%
 
TLGO.MC Talgo, S.A.
4.4000
+0.46%
 
1766.HK CRRC Corporation Limited
4.440
0.00%