Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/28/2013	+0.40 / +1.09%	36.60	37.20	36.60	37.00	37.00	4.20	191,070
2/27/2013	-0.30 / -0.81%	36.60	37.30	36.50	36.60	36.60	4.15	304,610
2/26/2013	-1.50 / -3.91%	38.40	38.40	36.90	36.90	36.90	4.19	895,250
2/25/2013	-0.10 / -0.26%	38.90	38.90	38.30	38.40	38.40	4.36	369,383
2/22/2013	-0.10 / -0.26%	38.90	39.40	37.50	38.50	38.50	4.37	337,970
2/21/2013	-0.90 / -2.28%	39.50	39.60	38.60	38.60	38.60	4.38	307,570
2/20/2013	-0.20 / -0.50%	39.20	39.70	39.20	39.50	39.50	4.48	521,820
2/19/2013	-0.30 / -0.75%	40.00	40.10	39.60	39.70	39.70	4.50	168,260
2/18/2013	+0.20 / +0.50%	39.80	40.20	39.70	40.00	40.00	4.54	131,010
2/8/2013	+0.20 / +0.51%	39.70	40.50	39.50	39.80	39.80	4.51	92,170
2/7/2013	+0.20 / +0.51%	39.50	39.60	39.30	39.60	39.60	4.49	187,490
2/6/2013	+0.20 / +0.51%	39.10	40.00	39.10	39.40	39.40	4.47	110,900
2/5/2013	-0.20 / -0.51%	39.10	39.40	38.90	39.20	39.20	4.45	183,200
2/4/2013	-0.10 / -0.25%	39.50	39.80	39.20	39.40	39.40	4.47	166,570
2/1/2013	-0.60 / -1.50%	40.00	40.00	39.00	39.50	39.50	4.48	685,710
1/31/2013	-0.70 / -1.72%	40.60	40.70	40.00	40.10	40.10	4.55	366,670
1/30/2013	+1.30 / +3.29%	40.00	41.60	40.00	40.80	40.80	4.63	689,630
1/29/2013	-0.30 / -0.75%	39.70	40.00	39.40	39.50	39.50	4.48	207,130
1/28/2013	+0.50 / +1.27%	39.50	40.80	39.50	39.80	39.80	4.51	558,550
1/25/2013	+1.30 / +3.42%	38.40	39.50	38.40	39.30	39.30	4.46	1,042,660
1/24/2013	+0.90 / +2.43%	37.30	38.10	37.30	38.00	38.00	4.31	141,650
1/23/2013	0.00 / 0.00%	36.90	37.30	36.90	37.10	37.10	4.21	192,530
1/22/2013	-0.60 / -1.59%	37.70	37.90	36.30	37.10	37.10	4.21	373,240
1/21/2013	-0.20 / -0.53%	37.80	38.00	37.50	37.70	37.70	4.28	446,370
1/18/2013	-0.20 / -0.52%	37.80	38.10	37.70	37.90	37.90	4.30	499,490
1/17/2013	-0.50 / -1.30%	38.50	38.70	38.10	38.10	38.10	4.32	474,200
1/16/2013	+0.40 / +1.05%	38.60	39.20	38.20	38.60	38.60	4.38	395,120
1/15/2013	+0.50 / +1.33%	37.70	38.70	37.70	38.20	38.20	4.33	444,730
1/14/2013	-1.20 / -3.08%	38.20	38.50	37.60	37.70	37.70	4.28	519,600
1/11/2013	-0.60 / -1.52%	39.50	39.70	38.80	38.90	38.90	4.41	614,810

<<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