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
30/11/2018 127.50p 128.00p 125.00p 127.50p 5682
29/11/2018 128.00p 128.00p 127.50p 127.50p 23000
28/11/2018 128.00p 128.00p 128.00p 128.00p 0
27/11/2018 128.00p 128.00p 128.00p 128.00p 3265
26/11/2018 134.00p 134.00p 128.00p 128.00p 750
23/11/2018 134.00p 134.00p 133.20p 134.00p 479
22/11/2018 134.00p 134.00p 133.20p 134.00p 561
21/11/2018 134.00p 134.00p 134.00p 134.00p 0
20/11/2018 134.00p 134.00p 134.00p 134.00p 0
19/11/2018 134.00p 134.00p 134.00p 134.00p 0
16/11/2018 134.00p 134.00p 134.00p 134.00p 0
15/11/2018 136.50p 136.50p 134.00p 134.00p 10000
14/11/2018 136.50p 136.50p 136.50p 136.50p 0
13/11/2018 136.50p 136.50p 136.50p 136.50p 7900
12/11/2018 136.50p 136.50p 136.50p 136.50p 0
09/11/2018 136.50p 136.50p 136.50p 136.50p 5213
08/11/2018 136.50p 136.50p 136.50p 136.50p 5176
07/11/2018 136.50p 136.50p 136.50p 136.50p 0
06/11/2018 136.50p 136.50p 136.50p 136.50p 0
05/11/2018 137.50p 137.50p 136.50p 136.50p 10000
02/11/2018 137.50p 139.75p 137.50p 137.50p 3000
01/11/2018 137.50p 137.50p 137.50p 137.50p 0
31/10/2018 137.50p 137.50p 137.50p 137.50p 6000
30/10/2018 137.50p 137.50p 137.50p 137.50p 0
29/10/2018 137.50p 137.50p 137.50p 137.50p 0
26/10/2018 137.50p 137.50p 137.50p 137.50p 8000
25/10/2018 138.50p 138.50p 136.00p 137.50p 1173
24/10/2018 137.50p 137.50p 137.50p 137.50p 0
23/10/2018 137.50p 139.90p 137.50p 137.50p 3531
22/10/2018 138.50p 138.75p 137.50p 137.50p 720
19/10/2018 138.50p 138.50p 135.10p 137.50p 333
18/10/2018 138.50p 138.50p 137.50p 137.50p 18287
17/10/2018 138.50p 140.00p 138.50p 138.50p 915
16/10/2018 138.50p 138.50p 138.50p 138.50p 0
15/10/2018 138.50p 138.50p 135.10p 138.50p 1500
12/10/2018 138.50p 138.50p 138.00p 138.50p 0
11/10/2018 140.00p 141.00p 138.00p 138.00p 4175
10/10/2018 143.50p 143.50p 142.50p 142.50p 0
09/10/2018 143.50p 143.50p 142.10p 143.50p 2800
08/10/2018 144.50p 147.90p 143.10p 144.50p 8858
05/10/2018 145.00p 145.00p 144.50p 144.50p 0
04/10/2018 145.00p 148.00p 145.00p 145.00p 84
03/10/2018 145.00p 147.70p 143.80p 145.00p 2008
02/10/2018 143.50p 145.00p 143.50p 145.00p 13500
01/10/2018 143.50p 147.00p 143.50p 143.50p 2300
28/09/2018 143.50p 147.00p 141.75p 143.50p 3867
27/09/2018 142.50p 145.00p 142.50p 143.50p 2800
26/09/2018 142.50p 142.50p 142.50p 142.50p 0
25/09/2018 142.50p 142.50p 142.50p 142.50p 0
24/09/2018 143.50p 145.10p 142.00p 142.50p 5118
21/09/2018 143.50p 146.50p 143.50p 146.00p 1684
20/09/2018 146.50p 146.78p 146.00p 146.00p 674
19/09/2018 147.50p 149.00p 147.50p 147.50p 1640
18/09/2018 147.50p 147.50p 147.50p 147.50p 0
17/09/2018 147.50p 149.80p 147.50p 147.50p 9852
14/09/2018 147.50p 150.00p 147.50p 147.50p 3633
13/09/2018 147.50p 149.90p 146.50p 147.50p 4112
12/09/2018 136.00p 150.00p 136.00p 147.50p 24829
11/09/2018 135.50p 137.90p 135.50p 136.00p 2468
10/09/2018 135.50p 137.40p 135.50p 135.50p 541
07/09/2018 135.50p 135.50p 135.50p 135.50p 0
06/09/2018 135.50p 135.50p 135.50p 135.50p 0
05/09/2018 135.50p 135.50p 133.25p 135.50p 1548
04/09/2018 135.50p 137.50p 135.50p 135.50p 1500
03/09/2018 135.50p 135.50p 135.50p 135.50p 14500
31/08/2018 135.50p 135.50p 135.50p 135.50p 0
30/08/2018 135.50p 135.50p 135.50p 135.50p 0
29/08/2018 137.50p 137.50p 135.00p 135.50p 3250
28/08/2018 137.50p 137.50p 137.50p 137.50p 6724
24/08/2018 137.50p 137.50p 137.50p 137.50p 0
23/08/2018 137.50p 137.50p 135.10p 137.50p 7595
22/08/2018 137.50p 137.50p 135.10p 137.50p 5000
21/08/2018 137.50p 137.50p 135.10p 137.50p 1000
20/08/2018 136.50p 137.50p 136.50p 137.50p 7290
17/08/2018 136.50p 137.00p 136.50p 136.50p 36
16/08/2018 136.50p 137.50p 136.50p 136.50p 283
15/08/2018 138.50p 138.50p 136.00p 136.50p 3115
14/08/2018 138.50p 138.50p 136.10p 138.50p 2153
13/08/2018 138.50p 140.25p 136.25p 138.50p 1420
10/08/2018 138.50p 140.00p 138.50p 138.50p 1625
09/08/2018 138.50p 138.90p 138.50p 138.50p 1000
08/08/2018 138.50p 139.00p 138.50p 138.50p 1750
07/08/2018 138.50p 138.50p 138.50p 138.50p 0
06/08/2018 138.50p 138.50p 138.50p 138.50p 0
03/08/2018 138.50p 138.50p 138.50p 138.50p 7000
02/08/2018 142.50p 142.50p 138.50p 138.50p 2000
01/08/2018 142.50p 145.00p 140.10p 142.50p 7143
31/07/2018 141.50p 141.50p 141.50p 141.50p 0
30/07/2018 141.50p 141.50p 141.50p 141.50p 0
27/07/2018 141.50p 141.50p 141.50p 141.50p 0
26/07/2018 141.50p 141.50p 141.50p 141.50p 0
25/07/2018 141.50p 142.55p 140.00p 141.50p 1700
24/07/2018 142.50p 142.50p 140.00p 141.50p 2000
23/07/2018 142.50p 142.50p 140.00p 142.50p 4000
20/07/2018 142.50p 142.50p 142.50p 142.50p 0
19/07/2018 142.50p 142.50p 142.50p 142.50p 0
18/07/2018 142.50p 142.50p 142.50p 142.50p 0
17/07/2018 142.50p 142.50p 142.50p 142.50p 0
16/07/2018 142.50p 142.50p 140.00p 142.50p 648
13/07/2018 142.50p 142.50p 142.50p 142.50p 0
12/07/2018 142.50p 142.50p 142.50p 142.50p 0
11/07/2018 142.50p 142.50p 142.50p 142.50p 0
10/07/2018 142.50p 142.50p 142.50p 142.50p 0
09/07/2018 142.50p 142.50p 142.50p 142.50p 0
06/07/2018 142.50p 142.50p 140.10p 142.50p 5000
05/07/2018 142.50p 143.00p 142.50p 142.50p 3471
04/07/2018 142.50p 142.50p 142.50p 142.50p 0
03/07/2018 142.50p 142.50p 140.00p 142.50p 459
02/07/2018 142.50p 142.50p 142.50p 142.50p 0
29/06/2018 142.50p 142.50p 142.50p 142.50p 0
28/06/2018 142.50p 142.50p 142.50p 142.50p 0
27/06/2018 142.50p 142.50p 140.00p 142.50p 1343
26/06/2018 142.50p 142.50p 140.00p 142.50p 0
25/06/2018 142.50p 143.00p 140.00p 140.00p 5000
22/06/2018 142.50p 142.50p 142.50p 142.50p 0
21/06/2018 142.50p 142.50p 140.00p 142.50p 1500
20/06/2018 147.50p 147.50p 140.00p 142.50p 2525
19/06/2018 147.50p 147.50p 147.50p 147.50p 0
18/06/2018 147.50p 147.50p 147.50p 147.50p 0
15/06/2018 147.50p 147.50p 147.00p 147.50p 3500
14/06/2018 152.50p 152.50p 145.00p 147.50p 15000
13/06/2018 152.50p 152.50p 150.00p 152.50p 1000
12/06/2018 152.50p 152.50p 152.50p 152.50p 395
11/06/2018 153.50p 153.50p 152.00p 152.50p 2696
08/06/2018 153.50p 153.50p 153.50p 153.50p 0
07/06/2018 153.50p 153.50p 152.15p 153.50p 621
06/06/2018 153.50p 153.50p 150.00p 150.00p 3749
05/06/2018 153.50p 153.50p 153.00p 153.00p 3000
04/06/2018 153.50p 153.50p 152.00p 152.00p 6251
01/06/2018 153.50p 153.50p 153.50p 153.50p 0
31/05/2018 153.50p 153.50p 153.30p 153.50p 3500
30/05/2018 153.50p 153.50p 153.50p 153.50p 0
29/05/2018 153.50p 154.00p 153.50p 153.50p 3500
25/05/2018 153.50p 155.00p 153.50p 155.00p 7246
24/05/2018 154.50p 154.50p 152.56p 153.50p 5268
23/05/2018 154.50p 153.50p 153.50p 153.50p 0
22/05/2018 149.50p 155.00p 149.50p 153.50p 8692
21/05/2018 148.50p 152.00p 148.50p 149.50p 3299
18/05/2018 147.50p 151.00p 147.50p 148.50p 4148
17/05/2018 147.50p 150.00p 147.50p 147.50p 5499
16/05/2018 147.50p 149.65p 147.00p 147.50p 2961
15/05/2018 147.50p 149.75p 147.50p 147.50p 994
14/05/2018 142.50p 148.00p 142.50p 147.50p 7770
11/05/2018 140.50p 143.01p 140.50p 142.50p 2210
10/05/2018 139.50p 143.00p 139.50p 140.50p 3000
09/05/2018 139.50p 140.00p 139.50p 139.50p 5
08/05/2018 139.50p 141.50p 139.50p 139.50p 4600
04/05/2018 139.50p 141.50p 138.00p 139.50p 10924
03/05/2018 139.50p 141.50p 139.50p 139.50p 660
02/05/2018 139.50p 139.50p 139.50p 139.50p 0
01/05/2018 135.50p 139.50p 135.50p 139.50p 1000
30/04/2018 135.50p 137.00p 135.50p 135.50p 1460
27/04/2018 135.50p 135.50p 134.00p 135.50p 1000
26/04/2018 135.50p 135.50p 135.50p 135.50p 0
25/04/2018 135.50p 135.50p 135.50p 135.50p 0
24/04/2018 135.50p 135.50p 135.50p 135.50p 0
23/04/2018 135.50p 138.90p 135.50p 135.50p 3000
20/04/2018 135.50p 138.90p 135.50p 135.50p 6575
19/04/2018 133.00p 137.00p 133.00p 135.50p 10000
18/04/2018 137.50p 139.75p 135.75p 137.50p 7613
17/04/2018 137.50p 139.75p 137.50p 137.50p 1423
16/04/2018 137.50p 137.50p 135.50p 137.50p 1760
13/04/2018 137.50p 137.50p 136.50p 137.50p 0
12/04/2018 136.50p 136.50p 136.50p 136.50p 0
11/04/2018 136.50p 137.85p 136.50p 136.50p 2000
10/04/2018 137.50p 138.00p 136.50p 136.50p 11448
09/04/2018 136.00p 136.00p 133.00p 136.00p 2000
06/04/2018 136.00p 137.00p 133.50p 136.00p 15995
05/04/2018 135.00p 137.00p 135.00p 136.00p 16502
04/04/2018 135.50p 135.50p 135.00p 135.00p 0
03/04/2018 135.50p 135.50p 135.50p 135.50p 0
29/03/2018 137.00p 138.00p 135.00p 135.50p 2855
28/03/2018 137.00p 137.00p 137.00p 137.00p 8957
27/03/2018 137.00p 137.00p 137.00p 137.00p 0
26/03/2018 137.00p 139.00p 135.10p 137.00p 2216
23/03/2018 137.00p 137.00p 137.00p 137.00p 0
22/03/2018 137.00p 137.00p 137.00p 137.00p 13200
21/03/2018 137.00p 138.50p 137.00p 137.00p 3100
20/03/2018 137.00p 137.00p 135.10p 137.00p 8
19/03/2018 138.50p 140.00p 137.00p 137.00p 2745
16/03/2018 138.50p 138.50p 138.50p 138.50p 0
15/03/2018 138.50p 138.50p 138.50p 138.50p 0
14/03/2018 138.50p 138.50p 138.50p 138.50p 0
13/03/2018 138.50p 139.90p 138.50p 138.50p 5148
12/03/2018 138.50p 138.63p 138.50p 138.50p 2750
09/03/2018 138.50p 138.50p 138.50p 138.50p 1393
08/03/2018 138.50p 138.63p 138.50p 138.50p 3028
07/03/2018 138.50p 138.50p 138.50p 138.50p 0
06/03/2018 138.50p 139.97p 138.50p 138.50p 7206
05/03/2018 138.50p 139.97p 138.50p 138.50p 1064
02/03/2018 138.50p 139.97p 138.50p 138.50p 3027
01/03/2018 138.50p 139.97p 138.50p 138.50p 3636
28/02/2018 137.50p 139.90p 137.50p 138.50p 4876
27/02/2018 137.50p 139.95p 137.50p 137.50p 4152
26/02/2018 137.50p 139.95p 137.50p 137.50p 7130
23/02/2018 137.50p 139.75p 137.50p 137.50p 1500
22/02/2018 137.50p 137.50p 137.00p 137.50p 515
21/02/2018 137.50p 137.50p 137.50p 137.50p 10000
20/02/2018 137.50p 139.00p 135.10p 137.50p 3853
19/02/2018 137.50p 139.00p 137.50p 137.50p 2000

*Close Price adjusted for both dividends and splits