FERG.L
Ferguson plc
16:26:43
17910 £
0.0000 (%0.00)
Önceki Kapanış: 18030
Düşük₺17830
Yüksek₺18200
FERG.L: Ferguson plc Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5.745,3143
KAPANIŞ 5.741,671
En Düşük
DÜŞÜK 4.688,5
En Yüksek
YÜKSEK 6.601
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2018 | 5.643 | 5.645,11 | 5.594,45 | 5.632,45 |
| 03.01.2018 | 5.628,22 | 5.672,56 | 5.619,78 | 5.659,89 |
| 04.01.2018 | 5.628,22 | 5.697,89 | 5.617,67 | 5.664,11 |
| 05.01.2018 | 5.664,11 | 5.735,89 | 5.653,56 | 5.731,67 |
| 08.01.2018 | 5.759,11 | 5.771,78 | 5.647,22 | 5.668,34 |
| 09.01.2018 | 5.672,56 | 5.814 | 5.657,78 | 5.799,22 |
| 10.01.2018 | 5.807,67 | 5.824,56 | 5.752,78 | 5.799,22 |
| 11.01.2018 | 5.801,34 | 5.816,11 | 5.702,11 | 5.744,34 |
| 12.01.2018 | 5.761,22 | 5.818,22 | 5.761,22 | 5.784,45 |
| 15.01.2018 | 5.858,34 | 5.923,78 | 5.820,34 | 5.900,56 |
| 16.01.2018 | 5.904,78 | 6.039,89 | 5.900,56 | 6.018,78 |
| 17.01.2018 | 5.974,45 | 6.016,67 | 5.949,11 | 6.006,11 |
| 18.01.2018 | 6.014,56 | 6.020,89 | 5.923,78 | 5.936,45 |
| 19.01.2018 | 5.957,56 | 5.991,34 | 5.915,34 | 5.936,45 |
| 22.01.2018 | 5.906,89 | 5.934,34 | 5.871 | 5.881,56 |
| 23.01.2018 | 5.911,11 | 5.923,78 | 5.868,89 | 5.892,11 |
| 24.01.2018 | 5.883,67 | 5.936,45 | 5.773,89 | 5.773,89 |
| 25.01.2018 | 5.767,56 | 5.809,78 | 5.725,34 | 5.801,34 |
| 26.01.2018 | 5.833 | 5.881,56 | 5.790,78 | 5.881,56 |
| 29.01.2018 | 5.900,56 | 5.928 | 5.864,67 | 5.866,78 |
| 30.01.2018 | 5.837,22 | 5.858,34 | 5.757 | 5.763,34 |
| 31.01.2018 | 5.795 | 5.830,89 | 5.702,11 | 5.738 |
| 01.02.2018 | 5.759,11 | 5.786,56 | 5.651,45 | 5.681 |
| 02.02.2018 | 5.683,11 | 5.702,11 | 5.594,45 | 5.594,45 |
| 05.02.2018 | 5.562,78 | 5.562,78 | 5.472 | 5.501,56 |
| 06.02.2018 | 5.345,34 | 5.484,67 | 5.298,89 | 5.442,45 |
| 07.02.2018 | 5.474,11 | 5.590,22 | 5.440,34 | 5.567 |
| 08.02.2018 | 5.531,11 | 5.541,67 | 5.455,11 | 5.455,11 |
| 09.02.2018 | 5.427,67 | 5.518,45 | 5.400,22 | 5.419,22 |
| 12.02.2018 | 5.467,78 | 5.518,45 | 5.440,34 | 5.469,89 |
| 13.02.2018 | 5.469,89 | 5.484,67 | 5.429,78 | 5.429,78 |
| 14.02.2018 | 5.457,22 | 5.484,67 | 5.374,89 | 5.425,56 |
| 15.02.2018 | 5.486,78 | 5.505,78 | 5.444,56 | 5.488,89 |
| 16.02.2018 | 5.529 | 5.539,56 | 5.482,56 | 5.505,78 |
| 19.02.2018 | 5.518,45 | 5.518,45 | 5.444,56 | 5.457,22 |
| 20.02.2018 | 5.474,11 | 5.560,67 | 5.472 | 5.526,89 |
| 21.02.2018 | 5.478,34 | 5.579,67 | 5.476,22 | 5.567 |
| 22.02.2018 | 5.556,45 | 5.596,56 | 5.531,11 | 5.579,67 |
| 23.02.2018 | 5.583,89 | 5.583,89 | 5.478,34 | 5.512,11 |
| 26.02.2018 | 5.516,34 | 5.571,22 | 5.499,45 | 5.507,89 |
| 27.02.2018 | 5.514,22 | 5.543,78 | 5.429,78 | 5.474,11 |
| 28.02.2018 | 5.467,78 | 5.505,78 | 5.423,45 | 5.431,89 |
| 01.03.2018 | 5.429,78 | 5.457,22 | 5.364,34 | 5.425,56 |
| 02.03.2018 | 5.408,67 | 5.434 | 5.377 | 5.381,22 |
| 05.03.2018 | 5.385,45 | 5.438,22 | 5.368,56 | 5.419,22 |
| 06.03.2018 | 5.455,11 | 5.476,22 | 5.396 | 5.446,67 |
| 07.03.2018 | 5.440,34 | 5.560,67 | 5.440,34 | 5.518,45 |
| 08.03.2018 | 5.552,22 | 5.645,11 | 5.541,67 | 5.630,34 |
| 09.03.2018 | 5.638,78 | 5.643 | 5.581,78 | 5.613,45 |
| 12.03.2018 | 5.628,22 | 5.645,11 | 5.524,78 | 5.543,78 |
| 13.03.2018 | 5.541,67 | 5.609,22 | 5.533,22 | 5.602,89 |
| 14.03.2018 | 5.594,45 | 5.632,45 | 5.539,56 | 5.539,56 |
| 15.03.2018 | 5.562,78 | 5.630,34 | 5.558,56 | 5.594,45 |
| 16.03.2018 | 5.586 | 5.590,22 | 5.518,45 | 5.556,45 |
| 19.03.2018 | 5.556,45 | 5.577,56 | 5.518,45 | 5.524,78 |
| 20.03.2018 | 5.539,56 | 5.577,56 | 5.497,34 | 5.564,89 |
| 21.03.2018 | 5.556,45 | 5.657,78 | 5.531,11 | 5.609,22 |
| 22.03.2018 | 5.577,56 | 5.609,22 | 5.461,45 | 5.499,45 |
| 23.03.2018 | 5.461,45 | 5.548 | 5.438,22 | 5.505,78 |
| 26.03.2018 | 5.518,45 | 5.539,56 | 5.419,22 | 5.419,22 |
| 27.03.2018 | 5.640,89 | 5.792,89 | 5.636,67 | 5.782,34 |
| 28.03.2018 | 5.769,67 | 5.797,11 | 5.659,89 | 5.742,22 |
| 29.03.2018 | 5.773,89 | 5.801,34 | 5.651,45 | 5.651,45 |
| 03.04.2018 | 5.588,11 | 5.613,45 | 5.518,45 | 5.552,22 |
| 04.04.2018 | 5.560,67 | 5.588,11 | 5.476,22 | 5.495,22 |
| 05.04.2018 | 5.548 | 5.592,34 | 5.484,67 | 5.592,34 |
| 06.04.2018 | 5.567 | 5.613,45 | 5.514,22 | 5.569,11 |
| 09.04.2018 | 5.594,45 | 5.605 | 5.543,78 | 5.564,89 |
| 10.04.2018 | 5.600,78 | 5.621,89 | 5.512,11 | 5.615,56 |
| 11.04.2018 | 5.596,56 | 5.630,34 | 5.554,34 | 5.575,45 |
| 12.04.2018 | 5.569,11 | 5.617,67 | 5.569,11 | 5.600,78 |
| 13.04.2018 | 5.617,67 | 5.628,22 | 5.573,34 | 5.598,67 |
| 16.04.2018 | 5.598,67 | 5.619,78 | 5.552,22 | 5.569,11 |
| 17.04.2018 | 5.577,56 | 5.697,89 | 5.562,78 | 5.674,67 |
| 18.04.2018 | 5.689,45 | 5.721,11 | 5.653,56 | 5.716,89 |
| 19.04.2018 | 5.727,45 | 5.898,45 | 5.727,45 | 5.866,78 |
| 20.04.2018 | 5.917,45 | 5.947 | 5.862,56 | 5.942,78 |
| 23.04.2018 | 5.953,34 | 5.959,67 | 5.898,45 | 5.932,22 |
| 24.04.2018 | 5.932,22 | 5.997,67 | 5.915,34 | 5.966 |
| 25.04.2018 | 5.921,67 | 5.936,45 | 5.835,11 | 5.871 |
| 26.04.2018 | 5.864,67 | 5.906,89 | 5.845,67 | 5.890 |
| 27.04.2018 | 5.915,34 | 5.951,22 | 5.885,78 | 5.928 |
| 30.04.2018 | 5.963,89 | 5.968,11 | 5.877,34 | 5.890 |
| 01.05.2018 | 5.885,78 | 5.919,56 | 5.795 | 5.864,67 |
| 02.05.2018 | 5.875,22 | 5.961,78 | 5.854,11 | 5.902,67 |
| 03.05.2018 | 5.896,34 | 5.915,34 | 5.864,67 | 5.864,67 |
| 04.05.2018 | 5.894,22 | 5.894,22 | 5.862,56 | 5.879,45 |
| 08.05.2018 | 5.883,67 | 5.970,22 | 5.877,34 | 5.925,89 |
| 09.05.2018 | 5.934,34 | 5.997,67 | 5.923,78 | 5.925,89 |
| 10.05.2018 | 5.949,11 | 5.997,67 | 5.923,78 | 5.974,45 |
| 11.05.2018 | 5.985 | 5.999,78 | 5.949,11 | 5.970,22 |
| 14.05.2018 | 5.972,34 | 5.995,56 | 5.961,78 | 5.963,89 |
| 15.05.2018 | 5.966 | 6.029,34 | 5.966 | 5.987,11 |
| 16.05.2018 | 5.999,78 | 6.033,56 | 5.995,56 | 5.995,56 |
| 17.05.2018 | 5.978,67 | 6.014,56 | 5.972,34 | 6.001,89 |
| 18.05.2018 | 5.995,56 | 6.056,78 | 5.991,34 | 6.056,78 |
| 21.05.2018 | 6.065,23 | 6.170,78 | 6.065,23 | 6.156 |
| 22.05.2018 | 6.168,67 | 6.219,34 | 6.166,56 | 6.198,23 |
| 23.05.2018 | 6.196,11 | 6.200,34 | 6.115,89 | 6.130,67 |
| 24.05.2018 | 6.145,45 | 6.194 | 6.128,56 | 6.147,56 |
| 25.05.2018 | 6.181,34 | 6.213 | 6.120,11 | 6.139,11 |
| 29.05.2018 | 6.088,45 | 6.137 | 6.061 | 6.134,89 |
| 30.05.2018 | 6.145,45 | 6.175 | 6.118 | 6.166,56 |
| 31.05.2018 | 6.179,23 | 6.223,56 | 6.156 | 6.166,56 |
| 01.06.2018 | 6.206,67 | 6.229,89 | 6.198,23 | 6.219,34 |
| 04.06.2018 | 6.242,56 | 6.267,89 | 6.219,34 | 6.242,56 |
| 05.06.2018 | 6.217,23 | 6.272,11 | 6.206,67 | 6.215,11 |
| 06.06.2018 | 6.227,78 | 6.257,34 | 6.215,11 | 6.246,78 |
| 07.06.2018 | 6.312,23 | 6.312,23 | 6.213 | 6.213 |
| 08.06.2018 | 6.185,56 | 6.246,78 | 6.151,78 | 6.221,45 |
| 11.06.2018 | 5.823 | 6.003 | 5.823 | 6.000 |
| 12.06.2018 | 6.004 | 6.034 | 5.975 | 5.987 |
| 13.06.2018 | 5.993 | 6.104 | 5.967 | 6.045 |
| 14.06.2018 | 6.008 | 6.151 | 5.988 | 6.128 |
| 15.06.2018 | 6.121 | 6.122 | 5.943 | 5.943 |
| 18.06.2018 | 5.976 | 5.977 | 5.871 | 5.890 |
| 19.06.2018 | 6.000 | 6.058 | 5.926 | 6.000 |
| 20.06.2018 | 6.062 | 6.112 | 6.039 | 6.070 |
| 21.06.2018 | 6.089 | 6.124 | 5.986 | 6.008 |
| 22.06.2018 | 6.025 | 6.094 | 6.006 | 6.077 |
| 25.06.2018 | 6.052 | 6.077 | 5.945 | 5.949 |
| 26.06.2018 | 5.974 | 6.027 | 5.866 | 5.982 |
| 27.06.2018 | 6.011 | 6.072 | 5.949 | 6.054 |
| 28.06.2018 | 6.018 | 6.067 | 6.018 | 6.063 |
| 29.06.2018 | 6.126 | 6.185 | 6.124 | 6.150 |
| 02.07.2018 | 6.103 | 6.110 | 6.016 | 6.016 |
| 03.07.2018 | 6.036 | 6.058 | 5.998 | 6.038 |
| 04.07.2018 | 6.017 | 6.035 | 5.977 | 6.013 |
| 05.07.2018 | 6.026 | 6.059 | 6.000 | 6.031 |
| 06.07.2018 | 6.050 | 6.070 | 5.984 | 6.051 |
| 09.07.2018 | 6.054 | 6.108 | 6.038 | 6.101 |
| 10.07.2018 | 6.111 | 6.199 | 6.099 | 6.163 |
| 11.07.2018 | 6.126 | 6.126 | 6.055 | 6.081 |
| 12.07.2018 | 6.091 | 6.178 | 6.080 | 6.148 |
| 13.07.2018 | 6.178 | 6.284 | 6.178 | 6.238 |
| 16.07.2018 | 6.233 | 6.250 | 6.173 | 6.197,63 |
| 17.07.2018 | 6.183 | 6.241 | 6.172 | 6.199 |
| 18.07.2018 | 6.255 | 6.295 | 6.246 | 6.250 |
| 19.07.2018 | 6.260 | 6.275 | 6.205 | 6.275 |
| 20.07.2018 | 6.274 | 6.286 | 6.170 | 6.195 |
| 23.07.2018 | 6.168 | 6.186 | 6.139 | 6.140 |
| 24.07.2018 | 6.161 | 6.198 | 6.133 | 6.146 |
| 25.07.2018 | 6.152 | 6.161 | 6.102 | 6.105 |
| 26.07.2018 | 6.209 | 6.209 | 6.095 | 6.111 |
| 27.07.2018 | 6.124 | 6.124 | 6.059 | 6.074 |
| 30.07.2018 | 6.053 | 6.075 | 6.030 | 6.050 |
| 31.07.2018 | 6.062 | 6.062 | 6.010 | 6.010 |
| 01.08.2018 | 6.003 | 6.050 | 5.980 | 6.004 |
| 02.08.2018 | 5.981 | 6.008 | 5.892 | 5.921 |
| 03.08.2018 | 5.948 | 6.000 | 5.941 | 5.980 |
| 06.08.2018 | 5.995 | 6.041 | 5.952 | 6.041 |
| 07.08.2018 | 6.050 | 6.123 | 6.042 | 6.103 |
| 08.08.2018 | 6.118 | 6.178 | 6.086 | 6.169 |
| 09.08.2018 | 6.158 | 6.205 | 6.146 | 6.194 |
| 10.08.2018 | 6.181 | 6.194 | 6.149 | 6.155 |
| 13.08.2018 | 6.148 | 6.187 | 6.145 | 6.173 |
| 14.08.2018 | 6.188 | 6.262 | 6.188 | 6.241 |
| 15.08.2018 | 6.254 | 6.263 | 6.081 | 6.095 |
| 16.08.2018 | 6.132 | 6.144 | 6.076 | 6.076 |
| 17.08.2018 | 6.074 | 6.089 | 6.037 | 6.071 |
| 20.08.2018 | 6.074 | 6.091 | 6.062 | 6.069 |
| 21.08.2018 | 6.036 | 6.072 | 6.015 | 6.047 |
| 22.08.2018 | 6.037 | 6.108 | 6.027 | 6.057 |
| 23.08.2018 | 6.082 | 6.156 | 6.082 | 6.129 |
| 24.08.2018 | 6.104 | 6.167 | 6.097 | 6.150 |
| 28.08.2018 | 6.191 | 6.264 | 6.179 | 6.216 |
| 29.08.2018 | 6.216 | 6.268 | 6.182 | 6.200 |
| 30.08.2018 | 6.197 | 6.225 | 6.020 | 6.221 |
| 31.08.2018 | 6.200 | 6.234 | 6.141 | 6.181 |
| 03.09.2018 | 6.174 | 6.297 | 6.163 | 6.265 |
| 04.09.2018 | 6.300 | 6.300 | 6.227 | 6.245 |
| 05.09.2018 | 6.240 | 6.298 | 6.213 | 6.229 |
| 06.09.2018 | 6.220 | 6.337 | 6.219 | 6.276 |
| 07.09.2018 | 6.286 | 6.286 | 6.207 | 6.269 |
| 10.09.2018 | 6.298 | 6.318 | 6.242 | 6.301 |
| 11.09.2018 | 6.294 | 6.314 | 6.261 | 6.314 |
| 12.09.2018 | 6.288 | 6.369 | 6.288 | 6.343 |
| 13.09.2018 | 6.323 | 6.359 | 6.292 | 6.304 |
| 14.09.2018 | 6.330 | 6.382 | 6.306 | 6.382 |
| 17.09.2018 | 6.376 | 6.394 | 6.347 | 6.370 |
| 18.09.2018 | 6.379 | 6.462 | 6.353 | 6.439 |
| 19.09.2018 | 6.458 | 6.521 | 6.437 | 6.483 |
| 20.09.2018 | 6.491 | 6.525 | 6.426 | 6.444 |
| 21.09.2018 | 6.479 | 6.518 | 6.411 | 6.489 |
| 24.09.2018 | 6.458 | 6.509 | 6.450 | 6.504 |
| 25.09.2018 | 6.492 | 6.545 | 6.492 | 6.545 |
| 26.09.2018 | 6.538 | 6.577 | 6.517 | 6.556 |
| 27.09.2018 | 6.539 | 6.576 | 6.522 | 6.555 |
| 28.09.2018 | 6.561 | 6.578 | 6.473 | 6.515 |
| 01.10.2018 | 6.504 | 6.601 | 6.478 | 6.529 |
| 02.10.2018 | 6.203 | 6.281 | 6.073 | 6.083 |
| 03.10.2018 | 6.059 | 6.129 | 5.897 | 5.972 |
| 04.10.2018 | 6.011 | 6.080 | 5.952 | 5.983 |
| 05.10.2018 | 5.994 | 6.040 | 5.962 | 5.978 |
| 08.10.2018 | 5.992 | 5.992 | 5.831 | 5.838 |
| 09.10.2018 | 5.840 | 5.873 | 5.753 | 5.773 |
| 10.10.2018 | 5.771 | 5.779 | 5.469 | 5.469 |
| 11.10.2018 | 5.455 | 5.686 | 5.426 | 5.567 |
| 12.10.2018 | 5.589 | 5.635 | 5.525 | 5.529 |
| 15.10.2018 | 5.526 | 5.526 | 5.403 | 5.492 |
| 16.10.2018 | 5.498 | 5.674 | 5.482 | 5.659 |
| 17.10.2018 | 5.691 | 5.691 | 5.484 | 5.502 |
| 18.10.2018 | 5.428 | 5.471 | 5.351 | 5.351 |
| 19.10.2018 | 5.315 | 5.404 | 5.291 | 5.326 |
| 22.10.2018 | 5.322 | 5.398 | 5.312 | 5.335 |
| 23.10.2018 | 5.271 | 5.398 | 5.266 | 5.312 |
| 24.10.2018 | 5.334 | 5.388 | 5.202 | 5.215 |
| 25.10.2018 | 5.105 | 5.200 | 5.071 | 5.184 |
| 26.10.2018 | 5.142 | 5.162 | 4.917 | 4.990,5 |
| 29.10.2018 | 5.000 | 5.205 | 5.000 | 5.170 |
| 30.10.2018 | 5.168 | 5.185 | 5.069 | 5.160 |
| 31.10.2018 | 5.235 | 5.332 | 5.234 | 5.283 |
| 01.11.2018 | 5.243 | 5.395 | 5.216 | 5.300 |
| 02.11.2018 | 5.358 | 5.397 | 5.314 | 5.325 |
| 05.11.2018 | 5.336 | 5.336 | 5.254 | 5.254 |
| 06.11.2018 | 5.277 | 5.286 | 5.170 | 5.193 |
| 07.11.2018 | 5.204 | 5.280 | 5.195 | 5.280 |
| 08.11.2018 | 5.284 | 5.318 | 5.242 | 5.259 |
| 09.11.2018 | 5.246 | 5.260 | 5.160 | 5.180 |
| 12.11.2018 | 5.226 | 5.226 | 5.101 | 5.148 |
| 13.11.2018 | 5.167 | 5.204 | 5.152 | 5.187 |
| 14.11.2018 | 5.025 | 5.103 | 5.011 | 5.047 |
| 15.11.2018 | 5.058 | 5.126 | 5.036 | 5.085 |
| 16.11.2018 | 5.118 | 5.148 | 4.969 | 4.969 |
| 19.11.2018 | 4.979,5 | 5.030 | 4.890 | 4.890 |
| 20.11.2018 | 4.861,5 | 4.876 | 4.688,5 | 4.788 |
| 21.11.2018 | 4.790,5 | 4.806,5 | 4.720 | 4.749 |
| 22.11.2018 | 4.760,5 | 4.785 | 4.708 | 4.751 |
| 23.11.2018 | 4.745,5 | 4.878 | 4.745,5 | 4.853 |
| 26.11.2018 | 4.900,5 | 4.930 | 4.843,5 | 4.883,5 |
| 27.11.2018 | 4.895,5 | 4.921,5 | 4.817 | 4.817 |
| 28.11.2018 | 4.833 | 4.940,5 | 4.796 | 4.907 |
| 29.11.2018 | 4.950 | 5.093 | 4.919,5 | 5.052 |
| 30.11.2018 | 5.050 | 5.077 | 5.003 | 5.020 |
| 03.12.2018 | 5.152 | 5.242 | 5.133 | 5.199 |
| 04.12.2018 | 5.075 | 5.151 | 4.920,5 | 4.975,5 |
| 05.12.2018 | 4.934 | 5.023 | 4.897,5 | 4.934 |
| 06.12.2018 | 4.888,5 | 4.890 | 4.711,5 | 4.776,5 |
| 07.12.2018 | 4.811,5 | 4.878,5 | 4.793,5 | 4.825,5 |
| 10.12.2018 | 4.846,5 | 4.873,5 | 4.808 | 4.809,5 |
| 11.12.2018 | 4.927,5 | 4.995,5 | 4.822,5 | 4.960 |
| 12.12.2018 | 4.962,5 | 5.059 | 4.915,5 | 5.051 |
| 13.12.2018 | 5.035 | 5.039 | 4.996,5 | 5.011 |
| 14.12.2018 | 4.953 | 5.015 | 4.921,5 | 4.943,5 |
| 17.12.2018 | 4.925 | 4.950,5 | 4.840 | 4.885 |
| 18.12.2018 | 4.872,5 | 4.986 | 4.854 | 4.945,5 |
| 19.12.2018 | 4.945 | 5.016 | 4.921,5 | 4.995 |
| 20.12.2018 | 4.915,5 | 5.032 | 4.906,5 | 4.959,5 |
| 21.12.2018 | 4.958,5 | 5.028 | 4.840,5 | 4.890 |
| 24.12.2018 | 4.844,5 | 4.925,5 | 4.844,5 | 4.885,5 |
| 27.12.2018 | 4.947,5 | 4.973 | 4.834 | 4.861,5 |
| 28.12.2018 | 4.900 | 4.975 | 4.868 | 4.968,5 |
| 31.12.2018 | 4.896,5 | 5.044 | 4.896,5 | 5.017 |