Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/9/2014	-1.10 / -2.28%	48.10	48.10	47.20	47.20	47.20	8.37	975,650
12/8/2014	-0.40 / -0.82%	48.70	48.70	48.20	48.30	48.30	8.57	630,000
12/5/2014	+0.10 / +0.21%	48.80	48.90	48.50	48.70	48.70	8.64	508,440
12/4/2014	+0.40 / +0.83%	48.20	48.90	48.20	48.60	48.60	8.62	331,140
12/3/2014	+0.50 / +1.05%	48.10	49.00	47.80	48.20	48.20	8.55	609,630
12/2/2014	-0.10 / -0.21%	47.90	47.90	47.40	47.70	47.70	8.46	2,991,171
12/1/2014	-0.30 / -0.62%	48.00	48.40	47.80	47.80	47.80	8.48	761,233
11/28/2014	-0.60 / -1.23%	48.90	48.90	48.10	48.10	48.10	8.53	526,360
11/27/2014	-0.10 / -0.20%	49.10	49.10	48.50	48.70	48.70	8.64	311,160
11/26/2014	-0.40 / -0.81%	49.50	49.50	48.80	48.80	48.80	8.66	224,690
11/25/2014	+0.40 / +0.82%	48.80	49.30	48.80	49.20	49.20	8.73	228,430
11/24/2014	-0.30 / -0.61%	49.00	49.00	48.60	48.80	48.80	8.66	289,320
11/21/2014	+0.10 / +0.20%	49.30	49.90	49.00	49.10	49.10	8.71	400,290
11/20/2014	0.00 / 0.00%	49.10	49.30	48.80	49.00	49.00	8.69	366,710
11/19/2014	-0.10 / -0.20%	49.30	49.50	49.00	49.00	49.00	8.69	669,840
11/18/2014	-0.80 / -1.60%	50.00	50.00	49.10	49.10	49.10	8.71	367,210
11/17/2014	-0.10 / -0.20%	50.50	50.50	49.90	49.90	49.90	8.85	302,800
11/14/2014	-0.50 / -0.99%	50.50	50.50	49.80	50.00	50.00	8.87	459,950
11/13/2014	0.00 / 0.00%	50.50	51.00	50.50	50.50	50.50	8.96	321,950
11/12/2014	-0.50 / -0.98%	51.00	51.00	50.50	50.50	50.50	8.96	148,270
11/11/2014	+0.50 / +0.99%	51.00	51.00	50.50	51.00	51.00	9.05	296,690
11/10/2014	0.00 / 0.00%	50.50	51.50	50.00	50.50	50.50	8.96	518,060
11/7/2014	+0.50 / +1.00%	50.00	50.50	49.90	50.50	50.50	8.96	502,440
11/6/2014	-0.50 / -0.99%	51.00	51.00	49.90	50.00	50.00	8.87	379,630
11/5/2014	-0.50 / -0.98%	51.00	51.50	50.00	50.50	50.50	8.96	496,180
11/4/2014	-0.50 / -0.97%	51.00	51.50	50.50	51.00	51.00	9.05	382,940
11/3/2014	+0.50 / +0.98%	51.50	52.00	51.00	51.50	51.50	9.14	440,121
10/31/2014	+1.00 / +2.00%	50.00	51.00	49.90	51.00	51.00	9.05	381,640
10/30/2014	0.00 / 0.00%	50.00	50.50	50.00	50.00	50.00	8.87	515,410
10/29/2014	+1.00 / +2.04%	49.00	50.50	49.00	50.00	50.00	8.87	475,130

<<Previous 30 days Next 30 days>>

FPT News

24/04	FPT: List of internal person and related person purchasing ESOP shares
24/04	FPT: Financial performance highlights in Quarter 1 2025
24/04	FPT: Notice of stock issuance under ESOP
18/04	FPT: Resolution and Meeting Minutes of 2025 AGM
10/04	FPT, Chelsea FC agree partnership deal