Property Franchise Group (TPFG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
01/04/2021 216.00p 218.00p 212.16p 213.00p 6324
31/03/2021 221.00p 221.95p 212.10p 216.00p 3455
30/03/2021 223.00p 223.00p 220.10p 221.00p 4155
29/03/2021 223.00p 223.00p 220.10p 223.00p 1280
26/03/2021 220.00p 225.00p 216.16p 224.00p 11570
25/03/2021 224.00p 226.00p 218.00p 220.00p 8583
24/03/2021 233.00p 239.75p 225.00p 234.00p 37917
23/03/2021 219.00p 227.00p 218.50p 227.00p 9319
22/03/2021 209.00p 222.00p 209.00p 222.00p 3159
19/03/2021 209.00p 209.00p 208.00p 209.00p 70
18/03/2021 209.00p 212.00p 207.50p 209.00p 1396
17/03/2021 209.00p 212.00p 207.50p 209.00p 1726
16/03/2021 204.00p 210.00p 204.00p 209.00p 5871
15/03/2021 204.00p 206.00p 202.30p 203.00p 6678
12/03/2021 204.00p 205.00p 202.00p 204.00p 10529
11/03/2021 204.00p 205.00p 204.00p 204.00p 1662
10/03/2021 204.00p 204.00p 202.00p 202.00p 3586
09/03/2021 196.50p 204.00p 190.00p 204.00p 7762
08/03/2021 196.00p 199.00p 195.04p 196.50p 20558
05/03/2021 196.50p 198.90p 195.70p 196.50p 4201
04/03/2021 195.00p 200.00p 194.60p 196.50p 23122
03/03/2021 192.50p 197.88p 192.00p 195.00p 9938
02/03/2021 192.00p 193.90p 191.10p 192.50p 13217
01/03/2021 193.00p 193.12p 192.00p 192.00p 7822
26/02/2021 193.00p 196.00p 190.00p 193.00p 5835
25/02/2021 191.50p 195.10p 191.50p 193.00p 3371
24/02/2021 189.50p 193.00p 188.00p 188.00p 8402
23/02/2021 185.00p 191.00p 185.00p 188.00p 3945
22/02/2021 183.00p 185.70p 183.00p 185.00p 1360
19/02/2021 183.00p 186.00p 180.12p 183.00p 4658
18/02/2021 185.00p 186.00p 180.12p 183.00p 10146
17/02/2021 188.50p 188.50p 185.00p 186.00p 6444
16/02/2021 190.00p 193.00p 179.50p 188.50p 8808
15/02/2021 190.00p 192.25p 187.50p 190.00p 2471
12/02/2021 190.00p 190.00p 189.00p 190.00p 2147
11/02/2021 191.00p 193.00p 187.20p 190.00p 4755
10/02/2021 194.50p 197.00p 193.00p 194.50p 19207
09/02/2021 193.00p 197.00p 192.10p 194.50p 6051
08/02/2021 188.50p 194.00p 188.50p 193.00p 4151
05/02/2021 183.50p 188.50p 183.50p 188.50p 6541
04/02/2021 184.50p 186.70p 178.00p 186.00p 7332
03/02/2021 182.50p 183.00p 180.00p 182.50p 1565
02/02/2021 186.50p 186.50p 180.00p 182.50p 5872
01/02/2021 187.50p 191.00p 183.00p 186.50p 2373
29/01/2021 190.00p 190.42p 187.10p 189.00p 1522
28/01/2021 192.50p 192.50p 189.32p 190.00p 25760
27/01/2021 192.50p 194.50p 190.60p 191.50p 5289
26/01/2021 192.50p 194.50p 192.50p 192.50p 3611
25/01/2021 194.00p 194.40p 190.31p 192.50p 8507
22/01/2021 187.00p 194.00p 187.00p 194.00p 3127
21/01/2021 188.00p 189.90p 183.00p 187.00p 5762
20/01/2021 188.00p 190.00p 188.00p 188.00p 8683
19/01/2021 188.00p 189.90p 186.80p 188.00p 3187
18/01/2021 188.00p 190.00p 186.00p 188.00p 15267
15/01/2021 189.00p 189.00p 186.00p 188.00p 4584
14/01/2021 190.00p 190.00p 188.50p 190.00p 1149
13/01/2021 190.00p 191.12p 190.00p 190.00p 1042
12/01/2021 191.00p 191.00p 188.50p 190.00p 3111
11/01/2021 191.00p 192.00p 190.00p 191.00p 6963
08/01/2021 190.50p 194.00p 188.00p 194.00p 9545
07/01/2021 190.50p 190.50p 189.00p 190.50p 659
06/01/2021 188.00p 190.50p 188.00p 190.50p 3543
05/01/2021 189.00p 191.00p 187.00p 188.00p 4188
04/01/2021 189.00p 194.00p 189.00p 189.00p 7180
01/01/2021 189.00p 190.00p 189.00p 189.00p 4324
31/12/2020 189.00p 190.00p 189.00p 189.00p 4324
30/12/2020 190.00p 193.80p 189.00p 189.00p 12421
29/12/2020 189.00p 194.00p 183.00p 190.00p 8332
28/12/2020 189.00p 195.00p 187.60p 189.00p 9158
25/12/2020 189.00p 195.00p 187.60p 189.00p 9158
24/12/2020 189.00p 195.00p 187.60p 189.00p 9158
23/12/2020 190.00p 195.00p 189.00p 189.00p 1032
22/12/2020 189.00p 195.00p 189.00p 189.00p 1229
21/12/2020 189.00p 195.00p 187.30p 189.00p 5005
18/12/2020 186.00p 198.86p 186.00p 192.00p 2875
17/12/2020 184.00p 192.00p 184.00p 186.00p 4097
16/12/2020 184.00p 189.00p 178.00p 183.00p 7022
15/12/2020 185.00p 189.90p 182.32p 184.00p 5821
14/12/2020 184.00p 189.00p 184.00p 185.00p 2000
11/12/2020 180.00p 189.00p 180.00p 189.00p 5552
10/12/2020 180.00p 185.00p 180.00p 180.00p 8879
09/12/2020 175.00p 185.00p 175.00p 180.00p 2286
08/12/2020 171.00p 175.00p 167.00p 175.00p 6196
07/12/2020 173.50p 175.60p 165.00p 170.00p 40106
04/12/2020 180.50p 189.00p 170.50p 173.50p 35367
03/12/2020 176.50p 185.00p 176.50p 180.50p 13197
02/12/2020 175.50p 181.00p 174.00p 176.50p 117796
01/12/2020 175.50p 175.50p 175.50p 175.50p 0
30/11/2020 174.00p 175.90p 174.00p 175.50p 25722
27/11/2020 174.00p 175.90p 174.00p 174.00p 1417
26/11/2020 172.00p 174.00p 169.80p 174.00p 1969
25/11/2020 169.00p 173.00p 166.50p 172.00p 110332
24/11/2020 175.00p 177.00p 164.00p 174.00p 15050
23/11/2020 180.00p 180.00p 177.00p 180.00p 13573
20/11/2020 180.00p 180.00p 177.00p 180.00p 10271
19/11/2020 176.00p 180.00p 176.00p 180.00p 5121
18/11/2020 175.00p 179.84p 171.50p 176.00p 43002
17/11/2020 173.50p 179.00p 169.99p 175.00p 16581
16/11/2020 173.50p 179.00p 168.00p 173.50p 9454
13/11/2020 173.50p 175.00p 168.00p 173.50p 8170
12/11/2020 173.50p 175.00p 170.00p 173.50p 11650
10/11/2020 165.00p 165.60p 164.85p 165.00p 11313
09/11/2020 165.00p 165.60p 165.00p 165.00p 297
06/11/2020 170.50p 170.50p 161.00p 165.00p 8269
05/11/2020 170.50p 170.50p 170.50p 170.50p 11575
04/11/2020 171.00p 172.30p 167.00p 170.50p 1452
03/11/2020 171.00p 173.00p 171.00p 171.00p 9138
02/11/2020 173.00p 173.00p 166.56p 173.00p 502
30/10/2020 176.50p 179.00p 168.56p 173.00p 11638
29/10/2020 182.50p 183.00p 171.15p 176.50p 11711
28/10/2020 188.50p 189.90p 181.00p 182.50p 6727
27/10/2020 188.50p 188.50p 188.50p 188.50p 0
26/10/2020 188.50p 193.00p 182.00p 188.50p 3144
23/10/2020 189.00p 194.64p 182.49p 188.50p 12403
22/10/2020 192.00p 192.00p 189.00p 189.00p 4501
21/10/2020 192.50p 197.00p 187.30p 192.00p 5602
20/10/2020 195.00p 197.70p 190.50p 192.50p 8271
19/10/2020 195.00p 199.00p 190.20p 195.00p 6125
16/10/2020 195.00p 198.00p 195.00p 195.00p 190
15/10/2020 195.00p 195.00p 190.20p 195.00p 4579
14/10/2020 195.00p 195.00p 195.00p 195.00p 7999
13/10/2020 195.00p 196.00p 195.00p 195.00p 2957
12/10/2020 196.00p 198.25p 190.60p 195.00p 8866
09/10/2020 199.00p 201.80p 195.00p 196.00p 9166
08/10/2020 197.00p 202.00p 193.10p 197.00p 5450
07/10/2020 197.00p 202.00p 197.00p 197.00p 638
06/10/2020 197.00p 199.00p 193.08p 197.00p 1631
05/10/2020 195.00p 199.40p 195.00p 197.00p 3436
02/10/2020 195.00p 199.80p 192.10p 195.00p 5442
01/10/2020 195.00p 195.00p 195.00p 195.00p 0
30/09/2020 195.00p 197.90p 192.10p 195.00p 2468
29/09/2020 193.00p 198.00p 193.00p 195.00p 1000
28/09/2020 193.00p 193.00p 193.00p 193.00p 0
25/09/2020 193.00p 198.00p 193.00p 193.00p 2538
24/09/2020 197.50p 199.90p 187.00p 193.00p 7470
23/09/2020 197.50p 200.00p 195.10p 197.50p 3463
22/09/2020 197.50p 199.90p 197.50p 197.50p 7490
21/09/2020 204.00p 205.00p 195.00p 197.50p 10065
18/09/2020 204.00p 204.50p 204.00p 204.00p 3262
17/09/2020 207.00p 208.00p 204.00p 204.00p 9870
16/09/2020 207.00p 209.64p 204.90p 207.00p 7331
15/09/2020 202.50p 210.00p 200.16p 207.00p 18545
14/09/2020 198.50p 203.91p 195.00p 198.00p 6665
11/09/2020 192.50p 202.00p 190.00p 198.50p 22121
10/09/2020 192.50p 198.50p 192.50p 192.50p 9296
09/09/2020 185.00p 196.00p 180.20p 192.50p 12827
08/09/2020 186.50p 186.50p 182.00p 185.00p 13256
07/09/2020 171.50p 179.70p 171.50p 177.50p 19507
04/09/2020 167.50p 175.00p 164.55p 172.00p 8141
03/09/2020 167.50p 174.00p 162.25p 167.50p 8130
02/09/2020 167.50p 170.80p 167.50p 167.50p 4852
01/09/2020 167.50p 167.50p 160.30p 167.50p 2017
31/08/2020 167.50p 169.95p 167.50p 167.50p 858
28/08/2020 167.50p 169.95p 167.50p 167.50p 858
27/08/2020 170.00p 170.00p 160.20p 167.50p 13234
26/08/2020 172.50p 172.50p 163.00p 170.00p 20108
25/08/2020 176.50p 176.50p 165.00p 172.50p 10193
24/08/2020 179.00p 179.54p 171.98p 179.00p 1341
21/08/2020 179.00p 179.54p 179.00p 179.00p 5550
20/08/2020 179.00p 179.00p 179.00p 179.00p 0
19/08/2020 179.00p 179.75p 171.00p 179.00p 3424
18/08/2020 176.00p 179.00p 168.42p 179.00p 23621
17/08/2020 190.50p 190.50p 170.00p 173.00p 29930
14/08/2020 190.50p 191.85p 186.18p 190.50p 4715
13/08/2020 190.50p 190.50p 190.50p 190.50p 0
12/08/2020 190.50p 190.50p 186.18p 190.50p 710
11/08/2020 190.50p 190.50p 190.50p 190.50p 0
10/08/2020 190.50p 190.50p 190.50p 190.50p 0
07/08/2020 190.50p 190.50p 190.50p 190.50p 0
06/08/2020 190.50p 191.85p 190.50p 190.50p 5205
05/08/2020 190.50p 191.85p 190.50p 190.50p 1200
04/08/2020 190.50p 192.30p 190.50p 190.50p 6
03/08/2020 190.00p 190.50p 182.00p 190.50p 16651
31/07/2020 199.50p 199.50p 175.00p 190.00p 287695
30/07/2020 198.00p 199.50p 193.00p 199.50p 3000
29/07/2020 199.50p 205.87p 199.50p 199.50p 3917
28/07/2020 199.50p 199.50p 193.00p 199.50p 1498
27/07/2020 201.50p 201.50p 194.00p 199.50p 1400
24/07/2020 202.50p 202.50p 195.00p 201.50p 2021
23/07/2020 185.00p 206.00p 185.00p 202.50p 15084
22/07/2020 180.00p 180.00p 180.00p 180.00p 0
21/07/2020 180.00p 180.00p 180.00p 180.00p 0
20/07/2020 180.00p 185.00p 180.00p 180.00p 1000
17/07/2020 177.50p 184.70p 177.50p 177.50p 1353
16/07/2020 175.00p 182.50p 175.00p 177.50p 1000
15/07/2020 175.00p 175.00p 175.00p 175.00p 0
14/07/2020 175.00p 175.00p 175.00p 175.00p 0
13/07/2020 175.00p 184.60p 175.00p 175.00p 1108
10/07/2020 175.00p 175.00p 175.00p 175.00p 0
09/07/2020 172.00p 182.50p 172.00p 175.00p 11779
08/07/2020 172.00p 172.00p 162.40p 172.00p 4107
07/07/2020 172.00p 177.60p 168.00p 172.00p 3386
06/07/2020 175.00p 175.00p 168.00p 172.00p 1200
03/07/2020 175.00p 183.00p 175.00p 175.00p 2466
02/07/2020 175.00p 180.00p 175.00p 175.00p 3617
01/07/2020 175.00p 175.00p 167.00p 175.00p 5146
30/06/2020 167.50p 175.00p 165.00p 175.00p 3454
29/06/2020 167.50p 172.00p 167.50p 167.50p 574
26/06/2020 167.50p 172.00p 167.50p 167.50p 7002
25/06/2020 170.00p 179.80p 164.00p 167.50p 12953

*Close Price adjusted for both dividends and splits