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
02/09/2019 43.00p 43.35p 42.05p 43.00p 9135
30/08/2019 43.00p 43.15p 43.00p 43.00p 11613
29/08/2019 43.00p 43.20p 42.00p 43.00p 25674
28/08/2019 43.00p 43.00p 42.00p 43.00p 65793
27/08/2019 43.00p 43.29p 42.16p 43.00p 24985
23/08/2019 43.00p 43.30p 43.00p 43.00p 40000
22/08/2019 43.00p 43.38p 42.00p 43.00p 11299
21/08/2019 43.00p 43.58p 42.00p 43.00p 45637
20/08/2019 42.50p 43.30p 42.50p 43.00p 23828
19/08/2019 42.50p 42.80p 42.00p 42.50p 15682
16/08/2019 43.00p 43.00p 42.00p 42.50p 7970
15/08/2019 43.00p 43.70p 42.10p 43.00p 7825
14/08/2019 43.00p 43.80p 42.10p 43.00p 19950
13/08/2019 43.00p 43.00p 42.10p 43.00p 30500
12/08/2019 43.00p 43.98p 42.35p 43.00p 36723
09/08/2019 43.00p 43.98p 42.35p 43.00p 33116
08/08/2019 42.50p 43.70p 41.00p 43.00p 128947
07/08/2019 42.50p 43.75p 41.00p 42.50p 60419
06/08/2019 42.50p 42.97p 41.00p 42.50p 25876
05/08/2019 42.50p 43.00p 40.00p 42.50p 225889
02/08/2019 43.00p 43.00p 41.26p 42.50p 20936
01/08/2019 43.00p 43.00p 42.10p 43.00p 14357
31/07/2019 43.00p 43.48p 42.10p 43.00p 30450
30/07/2019 42.50p 42.84p 41.00p 42.00p 444144
29/07/2019 44.00p 44.00p 42.00p 42.50p 193573
26/07/2019 45.50p 45.50p 42.50p 44.00p 55451
25/07/2019 45.00p 46.00p 44.00p 45.50p 99234
24/07/2019 46.00p 46.16p 43.20p 45.00p 80307
23/07/2019 46.00p 46.10p 45.10p 46.00p 43066
22/07/2019 47.00p 47.10p 45.00p 46.20p 101225
19/07/2019 47.00p 47.18p 46.00p 47.00p 80646
18/07/2019 47.00p 47.30p 46.35p 47.00p 11328
17/07/2019 48.50p 48.50p 47.00p 47.00p 52899
16/07/2019 48.50p 48.70p 47.15p 48.50p 78520
15/07/2019 48.50p 48.50p 47.15p 48.50p 19500
12/07/2019 48.50p 49.09p 47.00p 48.50p 4592
11/07/2019 48.50p 48.50p 47.13p 48.50p 43931
10/07/2019 48.50p 48.50p 47.51p 48.50p 7000
09/07/2019 48.50p 49.30p 48.50p 48.50p 4056
08/07/2019 48.50p 49.39p 47.33p 48.50p 16391
05/07/2019 48.50p 49.45p 48.50p 48.50p 6250
04/07/2019 48.50p 48.50p 47.25p 48.50p 13102
03/07/2019 48.50p 49.45p 47.25p 48.50p 24052
02/07/2019 47.50p 49.50p 46.55p 48.50p 74134
01/07/2019 47.50p 48.00p 47.50p 47.50p 41988
28/06/2019 50.00p 50.00p 46.00p 47.50p 79585
27/06/2019 50.00p 50.45p 48.40p 50.00p 64891
26/06/2019 50.00p 50.00p 50.00p 50.00p 0
25/06/2019 50.00p 50.50p 48.40p 50.00p 54213
24/06/2019 50.00p 50.70p 48.63p 50.00p 31730
21/06/2019 50.00p 50.70p 48.63p 50.00p 11269
20/06/2019 50.00p 50.40p 48.51p 50.00p 43344
19/06/2019 50.00p 50.40p 49.00p 50.00p 51897
18/06/2019 50.00p 50.20p 48.67p 50.00p 67066
17/06/2019 50.00p 50.38p 48.60p 50.00p 94677
14/06/2019 50.00p 50.40p 48.60p 50.00p 28263
13/06/2019 50.00p 50.40p 48.55p 50.00p 9469
12/06/2019 50.00p 50.70p 48.84p 50.00p 33549
11/06/2019 49.50p 50.79p 49.00p 50.00p 63602
10/06/2019 48.00p 51.90p 48.00p 49.50p 187863
07/06/2019 48.00p 49.80p 46.58p 48.00p 178597
06/06/2019 50.50p 51.85p 47.00p 48.00p 220619
05/06/2019 51.00p 51.50p 51.00p 51.00p 74645
04/06/2019 51.00p 51.50p 51.00p 51.00p 68338
03/06/2019 51.00p 51.18p 50.50p 51.00p 114773
31/05/2019 51.00p 51.30p 51.00p 51.00p 41257
30/05/2019 51.00p 51.50p 50.35p 51.00p 91733
29/05/2019 51.50p 51.50p 50.66p 51.00p 1644001
28/05/2019 50.50p 51.90p 50.50p 51.50p 874931
24/05/2019 50.00p 50.90p 50.00p 50.50p 195543
23/05/2019 50.50p 50.60p 50.00p 50.00p 96932
22/05/2019 50.50p 50.70p 50.05p 50.50p 16167
21/05/2019 51.00p 51.00p 50.00p 50.50p 40118
20/05/2019 51.00p 51.00p 50.26p 51.00p 44622
17/05/2019 51.00p 51.10p 50.51p 51.00p 69053
16/05/2019 51.00p 51.00p 50.88p 51.00p 7473
15/05/2019 51.00p 51.10p 50.88p 51.00p 46601
14/05/2019 51.50p 51.65p 50.00p 51.00p 48363
13/05/2019 51.50p 52.00p 50.75p 51.50p 131362
10/05/2019 51.50p 52.40p 50.70p 51.50p 217666
09/05/2019 51.50p 52.40p 51.50p 51.50p 32908
08/05/2019 51.50p 52.50p 50.00p 51.50p 111478
07/05/2019 51.00p 52.85p 50.38p 51.50p 219931
03/05/2019 52.00p 52.40p 51.00p 51.00p 10916
02/05/2019 53.00p 53.90p 50.38p 52.00p 111726
01/05/2019 47.50p 52.85p 47.50p 51.50p 600354
30/04/2019 47.50p 48.70p 47.25p 47.50p 13216
29/04/2019 47.50p 48.85p 47.50p 47.50p 48
26/04/2019 46.50p 48.00p 46.50p 47.00p 254219
25/04/2019 47.50p 47.50p 45.50p 46.50p 127998
24/04/2019 47.50p 48.35p 46.27p 47.50p 40173
23/04/2019 47.50p 48.60p 46.00p 47.50p 43807
18/04/2019 47.50p 48.20p 46.70p 47.50p 70280
17/04/2019 47.50p 48.25p 46.00p 47.50p 96172
16/04/2019 47.50p 48.70p 46.50p 47.50p 140570
15/04/2019 46.00p 48.10p 46.00p 47.50p 227726
12/04/2019 47.00p 47.00p 44.00p 46.00p 407867
11/04/2019 48.50p 48.50p 46.10p 47.50p 80568
10/04/2019 48.50p 48.50p 47.00p 48.50p 258756
09/04/2019 48.50p 48.50p 47.00p 48.50p 4774030
08/04/2019 48.50p 49.00p 47.00p 48.50p 119534
05/04/2019 49.50p 49.50p 48.00p 49.00p 33522
04/04/2019 49.50p 49.50p 48.00p 49.50p 33887
03/04/2019 50.00p 50.60p 48.00p 49.50p 45075
02/04/2019 51.50p 51.50p 49.10p 50.00p 68178
01/04/2019 51.50p 51.50p 50.65p 51.50p 20000
29/03/2019 49.00p 52.00p 49.00p 51.50p 88837
28/03/2019 49.00p 49.40p 48.10p 49.00p 25413
27/03/2019 49.00p 49.00p 48.11p 49.00p 15590
26/03/2019 49.00p 49.00p 48.00p 49.00p 32900
25/03/2019 49.00p 50.00p 48.11p 49.00p 14208
22/03/2019 49.00p 49.45p 49.00p 49.00p 2401
21/03/2019 49.00p 49.00p 49.00p 49.00p 20000
20/03/2019 49.00p 49.00p 48.00p 49.00p 5000
19/03/2019 49.00p 49.00p 48.00p 49.00p 51000
18/03/2019 50.00p 50.00p 48.00p 49.00p 41385
15/03/2019 50.00p 50.79p 48.50p 50.00p 48942
14/03/2019 50.00p 50.00p 49.14p 50.00p 2841
13/03/2019 50.00p 50.00p 49.00p 50.00p 22376
12/03/2019 50.00p 50.00p 49.05p 50.00p 2000
11/03/2019 50.00p 51.70p 50.00p 50.00p 25500
08/03/2019 50.00p 50.00p 49.10p 50.00p 4235
07/03/2019 50.00p 51.40p 49.05p 50.00p 24084
06/03/2019 49.00p 52.00p 49.00p 50.00p 51669
05/03/2019 48.50p 51.00p 47.65p 49.00p 38588
04/03/2019 47.70p 49.00p 46.40p 48.50p 95865
01/03/2019 48.00p 48.00p 46.20p 47.60p 48660
28/02/2019 48.00p 49.00p 47.11p 48.00p 27322
27/02/2019 48.50p 48.50p 47.20p 48.00p 11227
26/02/2019 48.50p 48.50p 47.55p 48.50p 5000
25/02/2019 48.50p 49.25p 47.55p 48.50p 11173
22/02/2019 48.50p 49.20p 47.55p 48.50p 6641
21/02/2019 49.00p 49.50p 47.55p 48.50p 23547
20/02/2019 49.50p 49.99p 48.17p 49.00p 27321
19/02/2019 49.50p 49.50p 48.17p 49.50p 115000
18/02/2019 49.00p 50.50p 47.15p 49.50p 76874
15/02/2019 48.50p 48.90p 48.50p 48.50p 5012
14/02/2019 48.50p 48.91p 47.15p 48.50p 46979
13/02/2019 48.50p 49.20p 47.00p 48.50p 73821
12/02/2019 49.00p 49.00p 47.25p 48.00p 145740
11/02/2019 50.00p 50.00p 48.20p 49.00p 124651
08/02/2019 50.00p 52.00p 49.60p 50.00p 15630
07/02/2019 50.00p 50.00p 50.00p 50.00p 0
06/02/2019 50.00p 50.00p 49.60p 50.00p 3116
05/02/2019 50.00p 52.00p 49.60p 50.00p 10372
04/02/2019 50.00p 50.00p 49.58p 50.00p 6293
01/02/2019 49.50p 51.40p 49.50p 50.00p 75186
31/01/2019 48.50p 50.40p 48.25p 49.50p 42140
30/01/2019 50.00p 50.00p 48.00p 48.50p 80157
29/01/2019 50.00p 50.78p 49.10p 50.00p 20097
28/01/2019 49.50p 50.40p 49.00p 50.00p 6359
25/01/2019 49.00p 49.90p 48.42p 49.00p 16444
24/01/2019 49.00p 49.90p 49.00p 49.00p 18942
23/01/2019 49.00p 49.20p 48.15p 49.00p 26847
22/01/2019 49.00p 49.23p 48.12p 49.00p 22157
21/01/2019 50.00p 50.00p 48.10p 49.00p 111528
18/01/2019 50.00p 50.30p 50.00p 50.00p 9163
17/01/2019 50.00p 50.50p 49.10p 50.00p 37286
16/01/2019 51.50p 51.50p 50.00p 50.00p 18510
15/01/2019 51.50p 51.50p 50.00p 51.50p 25000
14/01/2019 51.50p 52.00p 50.00p 51.50p 4576
11/01/2019 51.50p 52.00p 50.15p 51.50p 33553
10/01/2019 52.50p 53.15p 51.00p 51.50p 26009
09/01/2019 52.50p 53.25p 51.27p 52.50p 8872
08/01/2019 52.50p 52.50p 51.15p 52.50p 18084
07/01/2019 52.50p 52.50p 52.00p 52.50p 7600
04/01/2019 52.50p 53.45p 52.05p 52.50p 5205
03/01/2019 52.50p 52.50p 52.05p 52.50p 1000
02/01/2019 52.00p 53.45p 52.00p 52.50p 8440
31/12/2018 52.00p 53.60p 52.00p 52.00p 20875
28/12/2018 49.00p 52.54p 49.00p 52.00p 72644
27/12/2018 49.00p 49.00p 49.00p 49.00p 0
24/12/2018 49.00p 50.00p 49.00p 49.00p 4894
21/12/2018 49.00p 50.00p 48.96p 49.00p 9500
20/12/2018 49.00p 49.25p 47.65p 49.00p 13211
19/12/2018 49.50p 50.50p 49.00p 49.00p 17500
18/12/2018 50.50p 50.50p 49.00p 49.50p 57088
17/12/2018 50.50p 52.00p 50.25p 50.50p 14237
14/12/2018 50.00p 51.80p 50.00p 50.50p 35954
13/12/2018 50.00p 52.00p 50.00p 50.00p 38704
12/12/2018 50.00p 51.40p 50.00p 50.00p 22500
11/12/2018 51.00p 51.00p 49.00p 50.00p 39000
10/12/2018 51.50p 51.70p 50.15p 51.00p 47241
07/12/2018 51.50p 52.50p 50.75p 51.50p 65500
06/12/2018 54.00p 54.00p 51.50p 51.50p 88365
05/12/2018 54.00p 54.80p 52.80p 54.00p 24818
04/12/2018 55.50p 55.80p 53.00p 54.00p 102575
03/12/2018 53.50p 56.85p 52.65p 55.50p 70270
30/11/2018 56.00p 57.00p 52.00p 53.00p 116016
29/11/2018 57.00p 58.00p 55.20p 56.00p 45046
28/11/2018 55.50p 58.50p 55.50p 57.00p 46673
27/11/2018 55.00p 56.00p 54.50p 55.50p 56353
26/11/2018 51.50p 56.85p 51.50p 55.00p 153896
23/11/2018 51.50p 52.55p 51.05p 51.50p 42214
22/11/2018 50.00p 52.90p 49.20p 51.50p 58349
21/11/2018 49.50p 51.85p 49.50p 50.50p 54638
20/11/2018 49.00p 49.80p 48.65p 49.50p 28722
19/11/2018 51.00p 51.40p 48.50p 49.00p 107216
16/11/2018 51.00p 51.00p 50.10p 51.00p 26500
15/11/2018 52.00p 52.00p 50.20p 51.00p 33566

*Close Price adjusted for both dividends and splits