First Property Group (FPO) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. First Property Group

Date Open High Low Close* Volume
22/08/2022 29.00p 30.00p 28.30p 30.00p 154072
19/08/2022 29.00p 29.00p 29.00p 29.00p 8000
18/08/2022 29.00p 29.95p 29.00p 29.00p 18724
17/08/2022 28.00p 29.00p 28.00p 29.00p 1158600
16/08/2022 28.00p 29.00p 27.50p 28.00p 131430
15/08/2022 28.00p 29.00p 27.50p 28.00p 248230
12/08/2022 28.00p 28.00p 28.00p 28.00p 10000
11/08/2022 28.00p 28.00p 27.01p 28.00p 11803
10/08/2022 28.00p 28.00p 27.40p 28.00p 481812
09/08/2022 28.00p 28.22p 27.00p 28.00p 68000
08/08/2022 28.00p 28.22p 28.00p 28.00p 3412
05/08/2022 28.00p 28.25p 27.75p 28.00p 3690
04/08/2022 28.00p 28.40p 27.60p 28.00p 70239
03/08/2022 27.50p 28.00p 27.34p 28.00p 278614
02/08/2022 27.00p 27.00p 26.15p 27.00p 4145
01/08/2022 27.50p 27.50p 26.11p 27.00p 55325
29/07/2022 27.00p 27.38p 26.11p 27.00p 16435
28/07/2022 27.70p 27.70p 26.11p 27.00p 41908
27/07/2022 27.70p 27.70p 27.70p 27.70p 0
26/07/2022 27.70p 27.70p 27.70p 27.70p 0
25/07/2022 28.20p 28.20p 27.40p 27.70p 52804
22/07/2022 28.20p 28.20p 27.95p 28.20p 53563
21/07/2022 28.20p 28.20p 27.40p 28.20p 91142
20/07/2022 28.20p 28.40p 28.20p 28.20p 28514
19/07/2022 28.50p 28.50p 27.00p 28.20p 98067
18/07/2022 28.50p 29.05p 28.50p 28.50p 11663
15/07/2022 29.20p 29.30p 29.00p 29.20p 6085
14/07/2022 29.20p 29.40p 28.25p 29.20p 43401
13/07/2022 29.20p 29.40p 29.00p 29.20p 18466
12/07/2022 29.20p 29.40p 29.10p 29.20p 12000
11/07/2022 30.00p 30.00p 29.20p 29.20p 13590
08/07/2022 30.30p 30.95p 29.26p 30.00p 37218
07/07/2022 30.30p 30.95p 30.30p 30.30p 2210
06/07/2022 30.30p 30.97p 29.55p 30.30p 92745
05/07/2022 30.00p 30.60p 29.26p 30.30p 36181
04/07/2022 30.00p 30.40p 29.26p 30.00p 63020
01/07/2022 30.30p 30.30p 29.15p 30.00p 53877
30/06/2022 30.80p 30.80p 30.03p 30.30p 15069
29/06/2022 31.00p 31.30p 30.05p 30.80p 35299
28/06/2022 31.50p 31.95p 31.00p 31.00p 24974
27/06/2022 31.00p 32.50p 31.00p 31.50p 62614
24/06/2022 31.00p 32.00p 30.65p 31.00p 83224
23/06/2022 30.50p 31.30p 30.13p 31.00p 121903
22/06/2022 29.50p 30.00p 29.50p 30.00p 56293
21/06/2022 30.70p 30.70p 29.00p 29.50p 287153
20/06/2022 30.70p 30.70p 29.60p 30.70p 13768
17/06/2022 30.70p 30.70p 29.46p 30.70p 25293
16/06/2022 30.70p 30.70p 29.40p 30.70p 33974
15/06/2022 30.70p 30.70p 30.70p 30.70p 0
14/06/2022 30.70p 30.79p 29.60p 30.70p 75175
13/06/2022 30.70p 30.70p 30.70p 30.70p 0
10/06/2022 30.70p 30.80p 30.70p 30.70p 9800
09/06/2022 30.70p 30.89p 30.70p 30.70p 156
08/06/2022 30.70p 30.70p 30.70p 30.70p 0
07/06/2022 31.00p 31.00p 29.67p 30.70p 113436
06/06/2022 31.00p 31.00p 30.40p 31.00p 4248
03/06/2022 31.00p 31.00p 30.00p 31.00p 92318
02/06/2022 31.00p 31.00p 30.00p 31.00p 92318
01/06/2022 31.00p 31.00p 30.00p 31.00p 92318
31/05/2022 31.00p 31.00p 30.41p 31.00p 10271
30/05/2022 31.00p 31.00p 30.41p 31.00p 10425
27/05/2022 31.00p 31.00p 30.40p 31.00p 5517
26/05/2022 31.00p 31.00p 30.26p 31.00p 10000
25/05/2022 31.00p 31.45p 30.20p 31.00p 38219
24/05/2022 31.00p 31.00p 30.56p 31.00p 61000
23/05/2022 30.50p 31.00p 30.00p 31.00p 65698
20/05/2022 31.00p 31.00p 30.00p 30.50p 36051
19/05/2022 32.00p 32.00p 31.00p 31.00p 10189
18/05/2022 32.00p 32.00p 31.00p 32.00p 119871
17/05/2022 33.00p 33.00p 32.00p 32.50p 38231
16/05/2022 33.00p 33.00p 32.80p 33.00p 1500
13/05/2022 33.00p 33.00p 32.00p 33.00p 9040
12/05/2022 34.00p 34.00p 32.00p 32.50p 251184
11/05/2022 34.00p 34.00p 33.70p 34.00p 22369
10/05/2022 34.00p 34.00p 33.70p 34.00p 6899
09/05/2022 36.50p 36.50p 33.00p 34.00p 169801
06/05/2022 36.00p 36.70p 35.87p 36.50p 386822
05/05/2022 35.50p 36.00p 35.50p 36.00p 179685
04/05/2022 35.00p 35.75p 35.00p 35.50p 485777
03/05/2022 35.00p 35.05p 35.00p 35.00p 49067
02/05/2022 34.50p 35.80p 34.50p 35.00p 414743
29/04/2022 34.50p 35.80p 34.50p 35.00p 314743
28/04/2022 34.50p 34.85p 34.50p 34.50p 28210
27/04/2022 35.00p 35.00p 34.50p 34.50p 5000
26/04/2022 34.50p 34.50p 34.00p 34.00p 0
25/04/2022 34.50p 34.00p 34.00p 34.00p 0
22/04/2022 34.50p 35.00p 34.00p 34.00p 174603
21/04/2022 34.50p 34.81p 34.00p 34.50p 43118
20/04/2022 34.50p 34.78p 34.50p 34.50p 9381
19/04/2022 34.50p 35.00p 34.50p 34.50p 163008
18/04/2022 34.50p 34.79p 34.50p 34.50p 32551
15/04/2022 34.50p 34.79p 34.50p 34.50p 32551
14/04/2022 34.50p 34.79p 34.50p 34.50p 32551
13/04/2022 34.50p 35.00p 34.00p 34.50p 208253
12/04/2022 34.50p 34.67p 34.50p 34.50p 66503
11/04/2022 34.50p 34.65p 34.50p 34.50p 58905
08/04/2022 34.50p 34.62p 34.50p 34.50p 82854
07/04/2022 34.50p 35.00p 34.50p 34.50p 68620
06/04/2022 34.50p 34.60p 34.50p 34.50p 19101
05/04/2022 34.50p 34.75p 34.40p 34.50p 853522
04/04/2022 34.00p 34.50p 34.00p 34.50p 225495
01/04/2022 34.00p 34.27p 34.00p 34.00p 57115
31/03/2022 34.00p 34.80p 34.00p 34.00p 52448
30/03/2022 34.00p 34.10p 34.00p 34.00p 73320
29/03/2022 34.00p 34.00p 33.99p 34.00p 25000
28/03/2022 33.00p 34.00p 32.00p 34.00p 42439
25/03/2022 33.00p 33.56p 33.00p 33.00p 596
24/03/2022 33.00p 33.00p 33.00p 33.00p 0
23/03/2022 33.00p 33.90p 33.00p 33.00p 3822
22/03/2022 33.00p 33.96p 33.00p 33.25p 1439322
21/03/2022 33.00p 33.50p 32.50p 33.00p 48701
18/03/2022 33.00p 33.29p 33.00p 33.00p 127786
17/03/2022 33.00p 33.28p 32.50p 33.00p 146514
16/03/2022 33.00p 33.49p 33.00p 33.00p 82
15/03/2022 33.00p 33.49p 33.00p 33.00p 76014
14/03/2022 33.00p 33.26p 33.00p 33.00p 7702
11/03/2022 33.00p 33.20p 33.00p 33.00p 56165
10/03/2022 33.00p 33.18p 33.00p 33.00p 6633
09/03/2022 33.00p 33.50p 33.00p 33.00p 147718
08/03/2022 33.00p 33.15p 33.00p 33.00p 25098
07/03/2022 33.00p 33.40p 33.00p 33.00p 328508
04/03/2022 33.25p 33.25p 33.00p 33.00p 352064
03/03/2022 32.75p 33.25p 32.75p 33.25p 113440
02/03/2022 32.75p 32.98p 32.75p 32.75p 14277
01/03/2022 32.75p 32.95p 32.75p 32.75p 2777
28/02/2022 32.75p 32.95p 32.75p 32.75p 46682
25/02/2022 32.75p 33.00p 32.75p 32.75p 19166
24/02/2022 32.50p 33.00p 32.50p 32.75p 236906
23/02/2022 32.50p 32.65p 32.00p 32.50p 26598
22/02/2022 32.75p 32.78p 32.50p 32.50p 65514
21/02/2022 32.75p 33.00p 32.50p 32.75p 221322
18/02/2022 32.75p 32.80p 32.60p 32.75p 158671
17/02/2022 32.75p 32.80p 32.50p 32.75p 200075
16/02/2022 32.75p 32.90p 32.75p 32.75p 2822
15/02/2022 32.75p 32.90p 32.75p 32.75p 28408
14/02/2022 32.75p 32.75p 32.75p 32.75p 38281
11/02/2022 32.50p 32.75p 32.50p 32.75p 9085
10/02/2022 32.00p 32.70p 32.00p 32.50p 28935
09/02/2022 32.00p 32.50p 32.00p 32.00p 61798
08/02/2022 32.00p 32.50p 31.93p 32.00p 204428
07/02/2022 32.50p 33.40p 31.90p 32.00p 51466
04/02/2022 32.50p 32.50p 31.85p 32.50p 20657
03/02/2022 32.50p 32.50p 31.85p 32.50p 15000
02/02/2022 32.00p 32.50p 32.00p 32.50p 3342
01/02/2022 31.50p 32.00p 31.50p 32.00p 105000
31/01/2022 31.75p 32.00p 31.26p 31.50p 126660
28/01/2022 32.00p 32.00p 31.63p 31.75p 55812
27/01/2022 32.25p 32.25p 31.60p 32.00p 60000
26/01/2022 31.00p 32.25p 31.00p 32.25p 243018
25/01/2022 31.00p 31.90p 30.15p 31.00p 158061
24/01/2022 33.00p 33.00p 30.10p 31.00p 247770
21/01/2022 33.00p 33.00p 32.10p 33.00p 174247
20/01/2022 33.00p 33.00p 32.05p 33.00p 117473
19/01/2022 33.00p 33.00p 32.30p 33.00p 1223
18/01/2022 33.00p 33.00p 32.30p 33.00p 148134
17/01/2022 33.00p 33.65p 32.50p 33.00p 107898
14/01/2022 33.00p 33.29p 33.00p 33.00p 10067
13/01/2022 33.00p 33.30p 32.40p 33.00p 33421
12/01/2022 33.00p 33.38p 32.90p 33.00p 94035
10/01/2022 33.00p 33.60p 32.86p 33.00p 23416
07/01/2022 33.00p 33.47p 32.86p 33.00p 10007
06/01/2022 33.00p 33.00p 32.10p 33.00p 150000
05/01/2022 33.00p 33.00p 32.80p 33.00p 6976
04/01/2022 32.50p 33.00p 32.50p 33.00p 32981
03/01/2022 32.50p 32.50p 32.45p 32.50p 2480
31/12/2021 32.50p 32.50p 32.45p 32.50p 2480
30/12/2021 32.50p 33.00p 32.37p 32.50p 59235
29/12/2021 32.50p 33.00p 32.21p 32.50p 56548
28/12/2021 32.50p 32.50p 32.21p 32.50p 2711
27/12/2021 32.50p 32.50p 32.21p 32.50p 2711
24/12/2021 32.50p 32.50p 32.21p 32.50p 2711
23/12/2021 32.50p 32.99p 32.00p 32.50p 721
22/12/2021 32.50p 32.50p 32.50p 32.50p 0
21/12/2021 32.50p 32.99p 32.21p 32.50p 3139
20/12/2021 32.50p 32.50p 32.20p 32.50p 20275
17/12/2021 33.50p 33.50p 32.00p 32.75p 15524
16/12/2021 33.50p 33.50p 33.36p 33.50p 54399
15/12/2021 33.50p 33.99p 33.28p 33.50p 19990
14/12/2021 33.50p 33.50p 33.00p 33.50p 32656
13/12/2021 33.50p 33.50p 33.00p 33.50p 8829
10/12/2021 33.50p 33.50p 33.50p 33.50p 6082
09/12/2021 33.75p 34.25p 33.30p 33.50p 99120
08/12/2021 33.75p 34.25p 33.30p 33.75p 6589
07/12/2021 34.00p 34.00p 33.40p 33.75p 26613
06/12/2021 35.00p 35.80p 34.00p 34.00p 293304
03/12/2021 34.00p 35.50p 34.00p 35.00p 154229
02/12/2021 34.00p 34.50p 33.40p 34.00p 19541
01/12/2021 33.00p 34.80p 32.40p 34.00p 139352
30/11/2021 33.75p 33.75p 33.00p 33.00p 51179
29/11/2021 34.00p 34.80p 33.65p 33.75p 140755
26/11/2021 34.50p 34.90p 33.55p 34.00p 157245
25/11/2021 35.00p 35.98p 34.40p 34.50p 251851
24/11/2021 34.00p 35.99p 33.40p 34.00p 400156
23/11/2021 32.75p 33.50p 32.75p 33.50p 32245
22/11/2021 31.75p 34.00p 31.75p 32.75p 275620
19/11/2021 31.75p 32.48p 31.75p 31.75p 123
18/11/2021 32.00p 32.00p 31.85p 32.00p 44297
17/11/2021 31.50p 32.50p 31.50p 32.00p 45909
16/11/2021 31.50p 31.88p 31.45p 31.50p 22841
15/11/2021 31.50p 31.50p 31.41p 31.50p 15289

*Close Price adjusted for both dividends and splits