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
08/06/2020 40.00p 40.40p 38.30p 39.50p 91480
05/06/2020 39.50p 40.50p 38.45p 40.00p 49255
04/06/2020 39.00p 40.00p 38.25p 39.50p 44537
03/06/2020 41.00p 41.00p 38.00p 39.00p 240484
02/06/2020 41.00p 41.20p 40.10p 41.00p 30106
01/06/2020 41.00p 41.40p 40.00p 41.00p 54927
29/05/2020 41.00p 41.40p 40.10p 41.00p 45618
28/05/2020 40.50p 42.00p 39.55p 41.00p 83096
27/05/2020 40.00p 41.20p 39.50p 40.50p 41726
26/05/2020 38.50p 41.00p 38.16p 40.00p 46224
25/05/2020 38.50p 40.00p 37.00p 38.50p 102695
22/05/2020 38.50p 40.00p 37.00p 38.50p 102695
21/05/2020 37.50p 39.50p 37.00p 38.50p 147762
20/05/2020 38.00p 38.80p 37.50p 37.50p 16399
19/05/2020 40.50p 40.90p 35.50p 38.00p 190772
18/05/2020 39.00p 41.00p 38.55p 40.50p 106010
15/05/2020 39.50p 39.50p 38.00p 39.00p 70478
14/05/2020 41.00p 41.30p 39.00p 39.50p 75113
13/05/2020 41.00p 41.35p 40.00p 41.00p 149803
12/05/2020 42.00p 42.00p 40.00p 41.00p 174042
11/05/2020 43.00p 43.50p 40.20p 42.00p 105737
08/05/2020 41.00p 43.50p 40.38p 43.00p 308289
07/05/2020 41.00p 43.50p 40.38p 43.00p 308289
06/05/2020 42.00p 42.80p 40.25p 41.00p 70388
05/05/2020 41.00p 43.00p 40.75p 42.00p 237916
04/05/2020 37.00p 42.00p 35.03p 41.00p 874396
01/05/2020 36.50p 37.00p 35.00p 37.00p 45791
30/04/2020 38.00p 38.00p 36.00p 36.50p 82161
29/04/2020 38.00p 38.40p 37.35p 38.00p 52094
28/04/2020 38.00p 38.00p 37.25p 38.00p 92498
27/04/2020 37.00p 40.00p 37.00p 38.00p 381793
24/04/2020 33.50p 33.60p 33.00p 33.50p 85500
23/04/2020 33.50p 33.88p 33.00p 33.50p 50880
22/04/2020 34.50p 35.35p 33.00p 33.50p 190683
21/04/2020 37.50p 37.50p 33.00p 34.50p 105994
20/04/2020 38.50p 38.50p 37.10p 37.50p 9575
17/04/2020 37.50p 39.50p 37.00p 38.50p 67444
16/04/2020 39.50p 39.50p 37.00p 37.50p 47782
15/04/2020 40.00p 40.55p 39.02p 39.50p 55430
14/04/2020 40.00p 40.80p 39.26p 40.00p 76447
13/04/2020 39.50p 40.26p 39.00p 40.00p 100454
10/04/2020 39.50p 40.26p 39.00p 40.00p 100454
09/04/2020 39.50p 40.26p 39.00p 40.00p 161429
08/04/2020 39.00p 40.00p 38.40p 39.50p 138796
07/04/2020 35.50p 40.00p 35.22p 39.00p 306650
06/04/2020 31.50p 37.00p 31.50p 35.50p 154433
03/04/2020 31.50p 33.00p 29.25p 31.50p 109678
02/04/2020 31.50p 32.40p 31.02p 31.50p 39561
01/04/2020 31.50p 32.97p 30.02p 31.50p 169707
31/03/2020 31.50p 33.90p 30.50p 32.00p 45377
30/03/2020 31.00p 31.98p 30.75p 31.50p 95331
27/03/2020 35.00p 35.17p 30.50p 31.00p 336251
26/03/2020 26.50p 36.90p 25.62p 35.00p 482420
25/03/2020 22.50p 27.24p 22.40p 26.50p 233803
24/03/2020 23.00p 23.80p 22.00p 22.50p 201649
23/03/2020 24.00p 26.40p 22.00p 23.00p 384482
20/03/2020 26.00p 26.50p 24.10p 24.50p 184905
19/03/2020 26.00p 27.35p 22.50p 26.00p 349554
18/03/2020 24.00p 26.00p 23.50p 25.50p 172910
17/03/2020 30.50p 30.50p 25.00p 25.50p 353584
16/03/2020 36.00p 36.00p 29.00p 30.00p 349642
13/03/2020 35.50p 36.47p 35.00p 36.00p 179032
12/03/2020 38.00p 38.00p 35.08p 35.50p 209032
11/03/2020 39.00p 40.00p 38.00p 38.50p 262317
10/03/2020 38.50p 39.00p 37.55p 39.00p 23210
09/03/2020 38.50p 41.00p 37.15p 38.50p 221792
06/03/2020 39.00p 39.83p 38.55p 39.00p 63648
05/03/2020 41.00p 41.50p 40.00p 40.50p 36209
04/03/2020 41.00p 41.50p 40.06p 41.00p 15114
03/03/2020 39.50p 41.00p 39.50p 41.00p 51180
02/03/2020 38.50p 40.00p 38.50p 38.50p 238094
28/02/2020 38.00p 39.55p 37.50p 38.50p 180348
27/02/2020 40.00p 40.45p 38.65p 39.00p 93010
26/02/2020 40.00p 43.00p 39.10p 40.00p 167369
25/02/2020 41.00p 41.00p 39.25p 40.00p 76434
24/02/2020 41.00p 41.00p 39.80p 41.00p 52272
21/02/2020 42.50p 42.50p 40.25p 41.00p 120872
20/02/2020 42.00p 43.00p 41.50p 42.50p 35663
19/02/2020 42.00p 43.00p 41.50p 43.00p 78319
18/02/2020 42.00p 42.75p 41.50p 42.00p 28017
17/02/2020 41.50p 43.00p 40.31p 42.00p 161007
14/02/2020 42.50p 42.50p 40.25p 41.50p 213130
13/02/2020 44.00p 44.00p 42.00p 42.50p 182782
12/02/2020 44.00p 44.00p 43.00p 44.00p 60654
11/02/2020 44.00p 44.00p 43.06p 44.00p 23747
10/02/2020 44.00p 44.05p 43.02p 44.00p 21242
07/02/2020 44.00p 44.10p 43.02p 44.00p 84240
06/02/2020 44.00p 44.19p 43.26p 44.00p 65945
05/02/2020 43.50p 44.00p 43.13p 44.00p 52158
04/02/2020 44.00p 44.00p 43.10p 43.50p 122208
03/02/2020 44.00p 44.24p 43.10p 44.00p 30789
31/01/2020 44.00p 44.40p 43.00p 44.00p 137411
30/01/2020 44.00p 44.00p 43.50p 44.00p 8818
29/01/2020 44.50p 44.70p 43.10p 44.00p 66896
28/01/2020 44.50p 44.50p 44.00p 44.50p 22709
27/01/2020 45.50p 45.50p 44.15p 44.50p 45838
24/01/2020 44.75p 45.95p 44.75p 45.50p 152848
23/01/2020 44.75p 44.75p 44.35p 44.75p 21313
22/01/2020 44.75p 45.40p 44.25p 44.75p 27448
21/01/2020 45.50p 45.95p 44.30p 44.75p 49681
20/01/2020 47.00p 47.00p 45.00p 45.50p 175274
17/01/2020 47.50p 47.50p 46.00p 47.00p 177850
16/01/2020 47.50p 47.50p 46.45p 47.50p 9900
15/01/2020 47.50p 47.50p 46.45p 47.50p 25146
14/01/2020 47.50p 47.50p 46.10p 47.50p 6918
13/01/2020 47.50p 47.87p 46.00p 47.50p 125768
10/01/2020 48.00p 48.28p 47.02p 47.50p 79948
09/01/2020 48.00p 48.38p 47.33p 48.00p 26066
08/01/2020 48.00p 48.45p 47.50p 48.00p 39518
07/01/2020 48.00p 48.48p 47.15p 48.00p 62411
06/01/2020 48.00p 48.65p 47.02p 48.00p 79886
03/01/2020 47.50p 49.00p 47.38p 48.00p 138636
02/01/2020 47.00p 48.00p 46.55p 47.50p 43298
01/01/2020 47.00p 47.98p 47.00p 47.00p 16254
31/12/2019 47.00p 47.98p 47.00p 47.00p 16254
30/12/2019 46.50p 47.89p 46.40p 47.00p 35362
27/12/2019 47.00p 47.00p 46.35p 46.50p 40083
26/12/2019 47.50p 47.50p 46.02p 46.50p 65813
25/12/2019 47.50p 47.50p 46.02p 46.50p 65813
24/12/2019 47.50p 47.50p 46.02p 46.50p 65813
23/12/2019 45.00p 48.00p 44.35p 47.50p 479861
20/12/2019 45.00p 46.00p 44.35p 45.00p 112613
19/12/2019 45.00p 45.68p 44.20p 45.00p 197624
18/12/2019 45.00p 45.68p 45.00p 45.00p 21889
17/12/2019 45.00p 45.75p 44.75p 45.00p 30341
16/12/2019 45.00p 45.50p 44.00p 45.00p 96743
13/12/2019 47.00p 47.98p 44.05p 45.00p 175286
12/12/2019 45.00p 45.77p 44.67p 45.00p 39931
11/12/2019 44.50p 46.50p 44.50p 46.50p 155370
10/12/2019 44.50p 45.00p 44.50p 44.50p 131170
09/12/2019 43.00p 45.00p 42.53p 44.50p 197965
06/12/2019 43.00p 43.70p 42.00p 43.00p 195811
05/12/2019 43.00p 43.74p 41.50p 43.00p 235815
04/12/2019 43.50p 43.50p 42.30p 43.00p 84739
03/12/2019 43.75p 43.99p 43.51p 43.75p 176240
02/12/2019 43.00p 44.00p 42.65p 43.75p 401792
29/11/2019 43.50p 43.50p 42.52p 43.00p 126808
28/11/2019 43.50p 43.50p 43.00p 43.50p 257808
27/11/2019 43.25p 43.50p 43.00p 43.50p 450156
26/11/2019 42.75p 44.75p 42.75p 43.25p 259600
25/11/2019 39.50p 43.00p 39.50p 42.75p 1059563
22/11/2019 40.50p 40.65p 39.20p 39.50p 278961
21/11/2019 41.50p 41.65p 40.05p 40.50p 262222
20/11/2019 42.00p 43.05p 41.65p 41.75p 171984
19/11/2019 41.75p 42.50p 41.75p 42.00p 239486
18/11/2019 41.75p 41.85p 41.58p 41.75p 28694
15/11/2019 41.75p 41.87p 41.75p 41.75p 10300
14/11/2019 41.75p 41.75p 41.75p 41.75p 21000
13/11/2019 41.75p 41.75p 41.58p 41.75p 33754
12/11/2019 41.75p 41.75p 41.57p 41.75p 28776
11/11/2019 41.50p 41.75p 41.50p 41.75p 64104
08/11/2019 41.25p 41.62p 41.15p 41.50p 75436
07/11/2019 41.75p 41.75p 41.10p 41.75p 117889
06/11/2019 41.75p 41.75p 41.50p 41.75p 25000
05/11/2019 41.75p 41.75p 41.37p 41.75p 86711
04/11/2019 41.75p 41.89p 41.25p 41.75p 59467
01/11/2019 41.75p 41.95p 41.75p 41.75p 12434
31/10/2019 41.75p 41.75p 41.64p 41.75p 60000
30/10/2019 41.75p 42.50p 41.13p 41.75p 33366
29/10/2019 41.75p 41.75p 41.13p 41.75p 2636
28/10/2019 41.75p 42.50p 41.12p 41.75p 94619
25/10/2019 41.75p 41.85p 41.15p 41.75p 72275
24/10/2019 41.75p 41.95p 41.00p 41.75p 84500
23/10/2019 41.75p 42.00p 41.13p 41.75p 14018
22/10/2019 42.25p 42.40p 41.75p 41.75p 70860
21/10/2019 42.50p 42.50p 42.10p 42.25p 94442
18/10/2019 42.50p 43.00p 42.05p 42.50p 93040
17/10/2019 42.50p 42.50p 42.34p 42.50p 50680
16/10/2019 42.50p 42.50p 42.01p 42.50p 34449
15/10/2019 42.50p 42.50p 42.00p 42.50p 58778
14/10/2019 42.50p 42.50p 42.01p 42.50p 130800
11/10/2019 42.50p 42.50p 42.26p 42.50p 73086
10/10/2019 42.50p 43.00p 42.26p 42.50p 32892
09/10/2019 42.50p 42.50p 42.26p 42.50p 1
08/10/2019 43.00p 43.49p 42.00p 42.50p 17725
07/10/2019 43.25p 43.65p 42.52p 43.25p 17732
04/10/2019 43.25p 43.75p 42.50p 43.25p 257321
03/10/2019 43.25p 43.25p 43.00p 43.25p 19777
02/10/2019 43.25p 43.25p 42.50p 43.25p 31399
01/10/2019 43.25p 43.79p 43.00p 43.25p 38983
30/09/2019 43.25p 43.80p 43.00p 43.25p 47862
27/09/2019 43.25p 43.85p 43.00p 43.25p 346983
26/09/2019 43.00p 43.50p 42.50p 43.25p 66917
25/09/2019 43.50p 43.50p 42.25p 43.00p 103242
24/09/2019 43.50p 43.50p 42.10p 43.50p 105764
23/09/2019 43.50p 43.50p 42.10p 43.50p 4182
20/09/2019 43.50p 43.50p 42.50p 43.50p 85000
19/09/2019 43.50p 44.00p 42.20p 43.50p 37354
18/09/2019 43.00p 43.95p 42.20p 43.50p 42143
17/09/2019 43.00p 44.00p 42.00p 43.00p 661600
16/09/2019 43.00p 43.75p 42.00p 43.00p 196255
13/09/2019 43.00p 43.98p 42.32p 43.00p 8353
12/09/2019 43.00p 43.80p 42.26p 43.00p 6822
11/09/2019 43.00p 43.00p 43.00p 43.00p 10000
10/09/2019 43.00p 43.95p 43.00p 43.00p 20000
09/09/2019 43.00p 43.47p 42.10p 43.00p 4503
06/09/2019 43.00p 43.35p 42.10p 43.00p 3442
05/09/2019 43.00p 43.00p 42.05p 43.00p 55601
04/09/2019 43.00p 43.00p 42.02p 43.00p 2000
03/09/2019 43.00p 43.35p 42.00p 43.00p 113321

*Close Price adjusted for both dividends and splits