FERG.L
Ferguson plc
16:26:43
17910 £
0.0000 (%0.00)
Önceki Kapanış: 18030
Düşük₺17830
Yüksek₺18200
FERG.L: Ferguson plc Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5.814,002
KAPANIŞ 5.823,9723
En Düşük
DÜŞÜK 4.594
En Yüksek
YÜKSEK 7.081,7
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2019 | 4.955 | 5.029 | 4.938,5 | 4.994,5 |
| 03.01.2019 | 4.952 | 4.994 | 4.855,5 | 4.873 |
| 04.01.2019 | 4.896,5 | 5.120 | 4.896,5 | 5.120 |
| 07.01.2019 | 5.161 | 5.161 | 5.008 | 5.050 |
| 08.01.2019 | 5.059 | 5.258 | 5.029 | 5.226 |
| 09.01.2019 | 5.260 | 5.329 | 5.213 | 5.239 |
| 10.01.2019 | 5.202 | 5.279 | 5.191 | 5.275 |
| 11.01.2019 | 5.294 | 5.336 | 5.272 | 5.310 |
| 14.01.2019 | 5.303 | 5.314 | 5.207 | 5.243 |
| 15.01.2019 | 5.259 | 5.326 | 5.207 | 5.254 |
| 16.01.2019 | 5.287 | 5.303 | 5.206 | 5.272 |
| 17.01.2019 | 5.248 | 5.252 | 5.177 | 5.223 |
| 18.01.2019 | 5.273 | 5.331 | 5.237 | 5.321 |
| 21.01.2019 | 5.294 | 5.361 | 5.294 | 5.360 |
| 22.01.2019 | 5.350 | 5.357 | 5.261 | 5.304 |
| 23.01.2019 | 5.250 | 5.250 | 5.082 | 5.123 |
| 24.01.2019 | 5.144 | 5.158 | 5.050 | 5.060 |
| 25.01.2019 | 5.090 | 5.101 | 5.010 | 5.074 |
| 28.01.2019 | 5.056 | 5.144 | 5.056 | 5.070 |
| 29.01.2019 | 5.072 | 5.140 | 5.035 | 5.068 |
| 30.01.2019 | 5.070 | 5.181 | 5.070 | 5.141 |
| 31.01.2019 | 5.170 | 5.224 | 5.055 | 5.094 |
| 01.02.2019 | 5.088 | 5.182 | 5.088 | 5.163 |
| 04.02.2019 | 5.150 | 5.172 | 5.108 | 5.149 |
| 05.02.2019 | 5.174 | 5.286 | 5.154 | 5.282 |
| 06.02.2019 | 5.270 | 5.353 | 5.250 | 5.293 |
| 07.02.2019 | 5.282 | 5.340 | 5.257 | 5.276 |
| 08.02.2019 | 5.284 | 5.327 | 5.250 | 5.262 |
| 11.02.2019 | 5.313 | 5.375 | 5.277 | 5.361 |
| 12.02.2019 | 5.340 | 5.388 | 5.307 | 5.318 |
| 13.02.2019 | 5.330 | 5.406 | 5.330 | 5.385 |
| 14.02.2019 | 5.386 | 5.461 | 5.347 | 5.410 |
| 15.02.2019 | 5.407 | 5.493 | 5.397 | 5.473 |
| 18.02.2019 | 5.456 | 5.477 | 5.417 | 5.454 |
| 19.02.2019 | 5.445 | 5.447 | 5.357 | 5.358 |
| 20.02.2019 | 5.370 | 5.405 | 5.355 | 5.394 |
| 21.02.2019 | 5.383 | 5.393 | 5.334 | 5.369 |
| 22.02.2019 | 5.395 | 5.414 | 5.374 | 5.385 |
| 25.02.2019 | 5.428 | 5.428 | 5.346 | 5.380 |
| 26.02.2019 | 5.365 | 5.365 | 5.277 | 5.280 |
| 27.02.2019 | 5.228 | 5.301 | 5.160 | 5.238 |
| 28.02.2019 | 5.236 | 5.249 | 5.075 | 5.221 |
| 01.03.2019 | 5.266 | 5.311 | 5.256 | 5.283 |
| 04.03.2019 | 5.316 | 5.353 | 5.285 | 5.316 |
| 05.03.2019 | 5.306 | 5.366 | 5.294 | 5.354 |
| 06.03.2019 | 5.345 | 5.383 | 5.331 | 5.342 |
| 07.03.2019 | 5.335 | 5.341 | 5.224 | 5.276 |
| 08.03.2019 | 5.239 | 5.282 | 5.200 | 5.277 |
| 11.03.2019 | 5.315 | 5.327 | 5.230 | 5.279 |
| 12.03.2019 | 5.308 | 5.324 | 5.251 | 5.304 |
| 13.03.2019 | 5.271 | 5.320 | 5.261 | 5.288 |
| 14.03.2019 | 5.303 | 5.354 | 5.236 | 5.317 |
| 15.03.2019 | 5.314 | 5.351 | 5.300 | 5.329 |
| 18.03.2019 | 5.354 | 5.366 | 5.320 | 5.338 |
| 19.03.2019 | 5.322 | 5.386 | 5.322 | 5.380 |
| 20.03.2019 | 5.384 | 5.388 | 5.287 | 5.328 |
| 21.03.2019 | 5.329 | 5.370 | 5.298 | 5.355 |
| 22.03.2019 | 5.350 | 5.381 | 5.209 | 5.269 |
| 25.03.2019 | 5.263 | 5.263 | 5.160 | 5.170 |
| 26.03.2019 | 4.745 | 4.854 | 4.594 | 4.800 |
| 27.03.2019 | 4.898 | 4.905,5 | 4.802 | 4.879 |
| 28.03.2019 | 4.851 | 4.933,5 | 4.827 | 4.862,5 |
| 29.03.2019 | 4.884 | 4.936,5 | 4.827 | 4.884 |
| 01.04.2019 | 4.898 | 4.965 | 4.881 | 4.961 |
| 02.04.2019 | 5.038 | 5.080 | 4.984 | 5.068 |
| 03.04.2019 | 5.086 | 5.222 | 5.082 | 5.222 |
| 04.04.2019 | 5.166 | 5.204 | 5.138 | 5.200 |
| 05.04.2019 | 5.182 | 5.266 | 5.182 | 5.254 |
| 08.04.2019 | 5.226 | 5.266 | 5.215 | 5.240 |
| 09.04.2019 | 5.226 | 5.268 | 5.202 | 5.202 |
| 10.04.2019 | 5.206 | 5.254 | 5.206 | 5.246 |
| 11.04.2019 | 5.234 | 5.316 | 5.234 | 5.316 |
| 12.04.2019 | 5.312 | 5.340 | 5.286 | 5.330 |
| 15.04.2019 | 5.332 | 5.404 | 5.332 | 5.400 |
| 16.04.2019 | 5.410 | 5.426 | 5.374 | 5.402 |
| 17.04.2019 | 5.412 | 5.438 | 5.392 | 5.402 |
| 18.04.2019 | 5.410 | 5.426 | 5.388 | 5.400 |
| 23.04.2019 | 5.396 | 5.418 | 5.368 | 5.418 |
| 24.04.2019 | 5.400 | 5.456 | 5.386 | 5.410 |
| 25.04.2019 | 5.440 | 5.462 | 5.404 | 5.448 |
| 26.04.2019 | 5.440 | 5.446 | 5.408 | 5.436 |
| 29.04.2019 | 5.448 | 5.480 | 5.432 | 5.450 |
| 30.04.2019 | 5.460 | 5.466 | 5.436 | 5.440 |
| 01.05.2019 | 5.452 | 5.454 | 5.406 | 5.424 |
| 02.05.2019 | 5.402 | 5.436 | 5.372 | 5.430 |
| 03.05.2019 | 5.398 | 5.464 | 5.376 | 5.452 |
| 07.05.2019 | 5.408 | 5.432 | 5.380 | 5.396 |
| 08.05.2019 | 5.354 | 5.450 | 5.354 | 5.450 |
| 09.05.2019 | 5.390 | 5.396 | 5.348 | 5.360 |
| 10.05.2019 | 5.423 | 5.553 | 5.402 | 5.514 |
| 13.05.2019 | 5.510 | 5.521 | 5.433 | 5.436 |
| 14.05.2019 | 5.455 | 5.488 | 5.424 | 5.465 |
| 15.05.2019 | 5.459 | 5.559 | 5.440 | 5.553 |
| 16.05.2019 | 5.500 | 5.600 | 5.450 | 5.550 |
| 17.05.2019 | 5.450 | 5.512 | 5.406 | 5.420 |
| 20.05.2019 | 5.400 | 5.486 | 5.350 | 5.396 |
| 21.05.2019 | 5.400 | 5.466 | 5.390 | 5.436 |
| 22.05.2019 | 5.458 | 5.476 | 5.336 | 5.400 |
| 23.05.2019 | 5.332 | 5.346 | 5.130 | 5.200 |
| 24.05.2019 | 5.200 | 5.208 | 5.114 | 5.160 |
| 28.05.2019 | 5.160 | 5.198 | 5.140 | 5.162 |
| 29.05.2019 | 5.118 | 5.152 | 5.082 | 5.130 |
| 30.05.2019 | 5.124 | 5.174 | 5.102 | 5.160 |
| 31.05.2019 | 5.110 | 5.128 | 5.076 | 5.124 |
| 03.06.2019 | 5.106 | 5.118 | 5.040 | 5.072 |
| 04.06.2019 | 5.054 | 5.166 | 5.020 | 5.166 |
| 05.06.2019 | 5.206 | 5.310 | 5.206 | 5.220 |
| 06.06.2019 | 5.242 | 5.316 | 5.226 | 5.258 |
| 07.06.2019 | 5.256 | 5.404 | 5.248 | 5.348 |
| 10.06.2019 | 5.180 | 5.230 | 4.992 | 5.100 |
| 11.06.2019 | 5.068 | 5.216 | 5.068 | 5.160 |
| 12.06.2019 | 5.150 | 5.310 | 5.114 | 5.310 |
| 13.06.2019 | 5.876 | 5.876 | 5.568 | 5.622 |
| 14.06.2019 | 5.526 | 5.616 | 5.524 | 5.566 |
| 17.06.2019 | 5.576 | 5.608 | 5.562 | 5.576 |
| 18.06.2019 | 5.564 | 5.624 | 5.546 | 5.612 |
| 19.06.2019 | 5.592 | 5.656 | 5.592 | 5.644 |
| 20.06.2019 | 5.624 | 5.710 | 5.624 | 5.682 |
| 21.06.2019 | 5.686 | 5.712 | 5.658 | 5.682 |
| 24.06.2019 | 5.660 | 5.730 | 5.660 | 5.706 |
| 25.06.2019 | 5.680 | 5.722 | 5.676 | 5.700 |
| 26.06.2019 | 5.622 | 5.698 | 5.618 | 5.638 |
| 27.06.2019 | 5.650 | 5.664 | 5.584 | 5.588 |
| 28.06.2019 | 5.600 | 5.622 | 5.584 | 5.600 |
| 01.07.2019 | 5.632 | 5.688 | 5.594 | 5.662 |
| 02.07.2019 | 5.700 | 5.858 | 5.666 | 5.854 |
| 03.07.2019 | 5.832 | 5.948 | 5.814 | 5.844 |
| 04.07.2019 | 5.832 | 5.900 | 5.832 | 5.882 |
| 05.07.2019 | 5.892 | 5.892 | 5.776 | 5.800 |
| 08.07.2019 | 5.824 | 5.850 | 5.750 | 5.750 |
| 09.07.2019 | 5.754 | 5.772 | 5.617 | 5.650 |
| 10.07.2019 | 5.640 | 5.736 | 5.640 | 5.736 |
| 11.07.2019 | 5.730 | 5.764 | 5.700 | 5.700 |
| 12.07.2019 | 5.700 | 5.820 | 5.700 | 5.820 |
| 15.07.2019 | 5.830 | 5.908 | 5.804 | 5.852 |
| 16.07.2019 | 5.838 | 5.914 | 5.838 | 5.914 |
| 17.07.2019 | 5.930 | 5.966 | 5.914 | 5.918 |
| 18.07.2019 | 5.878 | 5.888 | 5.804 | 5.804 |
| 19.07.2019 | 5.820 | 5.888 | 5.818 | 5.888 |
| 22.07.2019 | 5.922 | 5.970 | 5.886 | 5.964 |
| 23.07.2019 | 5.962 | 6.040 | 5.962 | 6.012 |
| 24.07.2019 | 6.034 | 6.042 | 5.944 | 5.982 |
| 25.07.2019 | 5.972 | 6.020 | 5.962 | 6.002 |
| 26.07.2019 | 5.990 | 6.158 | 5.990 | 6.158 |
| 29.07.2019 | 6.134 | 6.354 | 6.134 | 6.300 |
| 30.07.2019 | 6.280 | 6.330 | 6.250 | 6.250 |
| 31.07.2019 | 6.248 | 6.268 | 6.156 | 6.164 |
| 01.08.2019 | 6.140 | 6.254 | 6.116 | 6.230 |
| 02.08.2019 | 6.154 | 6.176 | 6.020 | 6.052 |
| 05.08.2019 | 6.002 | 6.002 | 5.850 | 5.850 |
| 06.08.2019 | 5.836 | 5.934 | 5.796 | 5.924 |
| 07.08.2019 | 5.950 | 6.054 | 5.896 | 5.990 |
| 08.08.2019 | 6.042 | 6.108 | 5.988 | 6.102 |
| 09.08.2019 | 6.122 | 6.158 | 6.018 | 6.028 |
| 12.08.2019 | 5.910 | 6.064 | 5.886 | 6.016 |
| 13.08.2019 | 6.048 | 6.124 | 5.988 | 6.060 |
| 14.08.2019 | 6.052 | 6.066 | 5.964 | 6.000 |
| 15.08.2019 | 6.004 | 6.040 | 5.874 | 5.886 |
| 16.08.2019 | 5.904 | 5.966 | 5.894 | 5.966 |
| 19.08.2019 | 6.000 | 6.092 | 6.000 | 6.030 |
| 20.08.2019 | 6.026 | 6.070 | 5.900 | 5.916 |
| 21.08.2019 | 5.926 | 6.062 | 5.926 | 6.062 |
| 22.08.2019 | 6.024 | 6.142 | 6.024 | 6.066 |
| 23.08.2019 | 6.090 | 6.122 | 5.984 | 5.984 |
| 27.08.2019 | 5.850 | 5.902 | 5.778 | 5.884 |
| 28.08.2019 | 5.834 | 5.860 | 5.784 | 5.820 |
| 29.08.2019 | 5.798 | 5.930 | 5.798 | 5.926 |
| 30.08.2019 | 5.938 | 6.056 | 5.930 | 6.044 |
| 02.09.2019 | 6.058 | 6.188 | 6.018 | 6.140 |
| 03.09.2019 | 6.300 | 6.370 | 6.230 | 6.270 |
| 04.09.2019 | 6.244 | 6.378 | 6.244 | 6.364 |
| 05.09.2019 | 6.410 | 6.450 | 6.386 | 6.416 |
| 06.09.2019 | 6.442 | 6.442 | 6.374 | 6.374 |
| 09.09.2019 | 6.374 | 6.418 | 6.325,52 | 6.350 |
| 10.09.2019 | 6.342 | 6.362 | 6.184 | 6.218 |
| 11.09.2019 | 6.240 | 6.338 | 6.222 | 6.274 |
| 12.09.2019 | 6.286 | 6.304 | 6.202 | 6.216 |
| 13.09.2019 | 6.206 | 6.246 | 6.176 | 6.190 |
| 16.09.2019 | 6.132 | 6.170 | 6.092 | 6.108 |
| 17.09.2019 | 6.084 | 6.140 | 6.022 | 6.070 |
| 18.09.2019 | 6.066 | 6.102 | 6.052 | 6.066 |
| 19.09.2019 | 5.978 | 6.108 | 5.968 | 6.050 |
| 20.09.2019 | 6.010 | 6.012 | 5.928 | 5.940 |
| 23.09.2019 | 5.974 | 5.984 | 5.894 | 5.936 |
| 24.09.2019 | 5.966 | 6.016 | 5.942 | 5.946 |
| 25.09.2019 | 5.932 | 5.938 | 5.824 | 5.892 |
| 26.09.2019 | 5.922 | 6.092 | 5.872,59 | 5.914 |
| 27.09.2019 | 5.918 | 5.988 | 5.862 | 5.924 |
| 30.09.2019 | 5.942 | 6.014 | 5.930 | 5.944 |
| 01.10.2019 | 6.138 | 6.304,1 | 6.024 | 6.186 |
| 02.10.2019 | 6.154 | 6.212 | 6.086 | 6.152 |
| 03.10.2019 | 6.130 | 6.294 | 6.080 | 6.278 |
| 04.10.2019 | 6.284 | 6.408 | 6.256,94 | 6.370 |
| 07.10.2019 | 6.360 | 6.398 | 6.322 | 6.376 |
| 08.10.2019 | 6.392 | 6.396 | 6.332 | 6.346 |
| 09.10.2019 | 6.348 | 6.408 | 6.322 | 6.346 |
| 10.10.2019 | 6.350 | 6.422 | 6.342 | 6.402 |
| 11.10.2019 | 6.364 | 6.440 | 6.324 | 6.400 |
| 14.10.2019 | 6.416 | 6.438 | 6.348,51 | 6.428 |
| 15.10.2019 | 6.430 | 6.516 | 6.394 | 6.426 |
| 16.10.2019 | 6.408 | 6.490 | 6.388 | 6.388 |
| 17.10.2019 | 6.388 | 6.454 | 6.340 | 6.370 |
| 18.10.2019 | 6.370 | 6.436 | 6.336 | 6.434 |
| 21.10.2019 | 6.430 | 6.510 | 6.420 | 6.432 |
| 22.10.2019 | 6.458 | 6.536 | 6.441,4 | 6.476 |
| 23.10.2019 | 6.504 | 6.536 | 6.466 | 6.504 |
| 24.10.2019 | 6.410 | 6.512 | 6.390 | 6.498 |
| 25.10.2019 | 6.530 | 6.538 | 6.428 | 6.532 |
| 28.10.2019 | 6.502 | 6.564 | 6.432,48 | 6.518 |
| 29.10.2019 | 6.504 | 6.530,1 | 6.412 | 6.512 |
| 30.10.2019 | 6.510 | 6.602 | 6.474 | 6.586 |
| 31.10.2019 | 6.590 | 6.600 | 6.522 | 6.586 |
| 01.11.2019 | 6.600 | 6.608 | 6.506 | 6.568 |
| 04.11.2019 | 6.570 | 6.624 | 6.566 | 6.602 |
| 05.11.2019 | 6.620 | 6.648 | 6.564 | 6.636 |
| 06.11.2019 | 6.638 | 6.720 | 6.634 | 6.716 |
| 07.11.2019 | 6.730 | 6.744 | 6.694 | 6.726 |
| 08.11.2019 | 6.704 | 6.742 | 6.670,88 | 6.742 |
| 11.11.2019 | 6.714 | 6.762 | 6.700 | 6.732 |
| 12.11.2019 | 6.732 | 6.828 | 6.682 | 6.790 |
| 13.11.2019 | 6.770 | 6.785,52 | 6.736 | 6.770 |
| 14.11.2019 | 6.752 | 6.852 | 6.752 | 6.804 |
| 15.11.2019 | 6.870 | 6.914 | 6.799,6 | 6.898 |
| 18.11.2019 | 6.922 | 6.954 | 6.866 | 6.886 |
| 19.11.2019 | 6.904 | 6.922 | 6.702 | 6.740 |
| 20.11.2019 | 6.720 | 6.746 | 6.652 | 6.672 |
| 21.11.2019 | 6.666 | 6.704 | 6.624 | 6.650 |
| 22.11.2019 | 6.678 | 6.706 | 6.658 | 6.678 |
| 25.11.2019 | 6.642 | 6.830 | 6.642 | 6.798 |
| 26.11.2019 | 6.844 | 6.976 | 6.760 | 6.946 |
| 27.11.2019 | 7.000 | 7.028 | 6.964,64 | 7.004 |
| 28.11.2019 | 7.010 | 7.010 | 6.818 | 6.840 |
| 29.11.2019 | 6.784 | 6.841,4 | 6.670 | 6.722 |
| 02.12.2019 | 6.684 | 6.744 | 6.602 | 6.658 |
| 03.12.2019 | 6.550 | 6.656 | 6.418 | 6.474 |
| 04.12.2019 | 6.454 | 6.638 | 6.454 | 6.636 |
| 05.12.2019 | 6.600 | 6.666 | 6.592 | 6.612 |
| 06.12.2019 | 6.664 | 6.688 | 6.594 | 6.666 |
| 09.12.2019 | 6.688 | 6.774 | 6.658 | 6.712 |
| 10.12.2019 | 6.728 | 6.768 | 6.642 | 6.734 |
| 11.12.2019 | 6.764 | 6.800 | 6.722 | 6.800 |
| 12.12.2019 | 6.822 | 6.842 | 6.650 | 6.650 |
| 13.12.2019 | 6.596 | 6.708 | 6.564 | 6.652 |
| 16.12.2019 | 6.668 | 6.740 | 6.658,4 | 6.690 |
| 17.12.2019 | 6.668 | 6.970 | 6.662 | 6.970 |
| 18.12.2019 | 6.926 | 7.000 | 6.870 | 6.874 |
| 19.12.2019 | 6.884 | 6.890 | 6.826 | 6.880 |
| 20.12.2019 | 6.878 | 6.934 | 6.788 | 6.916 |
| 23.12.2019 | 6.920 | 7.038 | 6.912 | 7.002 |
| 24.12.2019 | 7.054 | 7.070 | 6.998 | 7.070 |
| 27.12.2019 | 7.018 | 7.081,7 | 6.918 | 7.034 |
| 30.12.2019 | 6.984 | 7.016 | 6.884 | 6.886 |
| 31.12.2019 | 6.886 | 6.962 | 6.850 | 6.850 |