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
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
14/11/2018 52.00p 52.70p 50.55p 52.00p 73058
13/11/2018 52.25p 52.25p 52.00p 52.00p 0
12/11/2018 52.25p 52.70p 51.05p 52.25p 31900
09/11/2018 51.75p 52.88p 51.00p 52.25p 36236
08/11/2018 49.50p 52.00p 49.50p 51.75p 79303
07/11/2018 49.50p 50.85p 48.50p 49.50p 29517
06/11/2018 49.50p 50.35p 48.76p 49.50p 10296
05/11/2018 49.50p 50.65p 48.15p 49.50p 36853
02/11/2018 49.50p 49.50p 48.60p 49.50p 13000
01/11/2018 49.50p 50.70p 48.93p 49.50p 5199
31/10/2018 49.50p 50.85p 48.76p 49.50p 32590
30/10/2018 50.00p 50.85p 49.50p 49.50p 1941
29/10/2018 48.50p 50.90p 48.50p 50.00p 67612
26/10/2018 48.50p 48.50p 47.00p 48.50p 64233
25/10/2018 48.50p 49.06p 47.60p 48.50p 34990
24/10/2018 49.00p 50.00p 48.00p 48.50p 28486
23/10/2018 49.50p 49.60p 47.50p 49.00p 80009
22/10/2018 50.60p 51.75p 49.20p 49.50p 80891
19/10/2018 51.10p 51.90p 49.50p 50.60p 36579
18/10/2018 51.50p 51.90p 49.24p 51.10p 37014
17/10/2018 52.50p 52.85p 50.55p 51.50p 63431
16/10/2018 52.50p 53.85p 51.60p 52.50p 15200
15/10/2018 52.50p 52.50p 51.60p 52.50p 8252
12/10/2018 51.50p 53.00p 51.13p 52.50p 34902
11/10/2018 52.50p 53.00p 50.20p 51.50p 134947
10/10/2018 54.00p 54.00p 53.10p 54.00p 22914
09/10/2018 54.00p 54.50p 53.00p 54.00p 69089
08/10/2018 56.50p 56.50p 53.00p 54.00p 53296
05/10/2018 56.50p 57.85p 56.33p 56.50p 32040
04/10/2018 56.00p 56.00p 56.00p 56.00p 0
03/10/2018 56.00p 58.00p 56.00p 56.00p 15162
02/10/2018 55.00p 58.00p 55.00p 56.00p 18027
01/10/2018 53.00p 55.90p 53.00p 55.00p 126687
28/09/2018 52.50p 54.00p 51.75p 53.00p 78134
27/09/2018 53.00p 53.80p 50.00p 52.50p 167384
26/09/2018 54.00p 54.00p 52.00p 53.00p 66284
25/09/2018 54.00p 54.62p 54.00p 54.00p 23348
24/09/2018 55.00p 55.00p 53.40p 54.00p 24445
21/09/2018 55.00p 55.00p 53.56p 55.00p 14213
20/09/2018 55.00p 55.48p 53.56p 55.00p 60592
19/09/2018 55.50p 55.50p 54.15p 55.50p 17443
18/09/2018 55.50p 55.50p 54.00p 55.50p 6158
17/09/2018 56.00p 56.00p 54.00p 55.50p 22815
14/09/2018 56.00p 56.70p 55.69p 56.00p 17994
13/09/2018 56.00p 56.90p 55.12p 56.00p 36474
12/09/2018 56.00p 56.90p 55.30p 56.00p 36827
11/09/2018 56.00p 56.70p 55.50p 56.00p 36429
10/09/2018 56.00p 56.80p 55.50p 56.00p 45087
07/09/2018 56.00p 56.00p 56.00p 56.00p 0
06/09/2018 56.00p 56.00p 56.00p 56.00p 43936
05/09/2018 56.00p 56.50p 55.45p 56.00p 52475
04/09/2018 57.50p 57.50p 56.00p 56.00p 75186
03/09/2018 58.50p 58.50p 57.00p 57.50p 70109
31/08/2018 58.50p 59.49p 57.55p 58.50p 51308
30/08/2018 58.50p 58.95p 57.00p 58.50p 92761
29/08/2018 58.50p 59.00p 57.25p 58.50p 20245
28/08/2018 58.50p 59.20p 57.00p 58.50p 25931
24/08/2018 58.50p 58.50p 57.50p 58.50p 22000
23/08/2018 59.50p 60.85p 58.00p 58.50p 95359
22/08/2018 56.50p 61.00p 56.50p 60.00p 116409
21/08/2018 56.00p 58.00p 56.00p 56.50p 28414
20/08/2018 56.00p 57.70p 55.51p 56.00p 66788
17/08/2018 56.00p 56.50p 55.30p 56.00p 37671
16/08/2018 56.00p 56.00p 55.25p 56.00p 40243
15/08/2018 55.50p 56.50p 54.64p 56.00p 64293
14/08/2018 56.00p 56.50p 54.10p 55.50p 94199
13/08/2018 56.00p 56.80p 55.11p 56.00p 33291
10/08/2018 56.00p 56.85p 55.66p 56.00p 67046
09/08/2018 56.00p 56.90p 55.60p 56.00p 34931
08/08/2018 57.00p 57.30p 54.55p 56.00p 79240
07/08/2018 58.00p 58.00p 56.30p 57.00p 77727
06/08/2018 58.00p 58.50p 57.10p 58.00p 31343
03/08/2018 58.00p 58.60p 57.40p 58.00p 11355
02/08/2018 59.00p 59.00p 57.44p 58.00p 22055
01/08/2018 59.00p 59.75p 58.40p 59.00p 15178
31/07/2018 61.50p 62.00p 59.00p 59.00p 216558
30/07/2018 61.50p 62.85p 61.30p 61.50p 35391
27/07/2018 61.50p 62.85p 61.30p 61.50p 9108
26/07/2018 61.50p 61.50p 61.30p 61.50p 1781
25/07/2018 61.50p 62.50p 61.20p 61.50p 13124
24/07/2018 61.50p 62.50p 61.00p 61.50p 26470
23/07/2018 61.50p 62.50p 60.90p 61.50p 7386
20/07/2018 61.50p 62.01p 60.90p 61.50p 69659
19/07/2018 58.50p 63.00p 58.00p 61.50p 106387
18/07/2018 58.50p 58.85p 57.65p 58.50p 23357
17/07/2018 58.50p 59.50p 57.15p 58.50p 30577
16/07/2018 58.50p 59.90p 57.65p 58.50p 30243
13/07/2018 58.50p 59.40p 57.15p 58.50p 98541
12/07/2018 58.50p 58.50p 57.15p 58.50p 27871
11/07/2018 58.50p 58.60p 58.38p 58.50p 23142
10/07/2018 58.00p 58.75p 57.75p 58.50p 57293
09/07/2018 61.50p 61.87p 56.50p 58.00p 260595
06/07/2018 62.00p 62.00p 60.05p 62.00p 41000
05/07/2018 62.00p 63.17p 60.44p 62.00p 32188
04/07/2018 62.50p 63.75p 61.30p 62.00p 141304
03/07/2018 62.50p 63.85p 62.50p 62.50p 49609
02/07/2018 62.00p 63.56p 60.44p 62.50p 52946
29/06/2018 63.00p 64.80p 60.88p 62.00p 88310
28/06/2018 62.50p 64.60p 62.50p 63.00p 65472
27/06/2018 63.00p 64.80p 62.00p 62.50p 133967
26/06/2018 63.50p 65.00p 61.00p 65.00p 125625
25/06/2018 65.50p 66.90p 62.25p 63.50p 322565
22/06/2018 59.50p 66.97p 59.50p 65.50p 529534
21/06/2018 58.50p 60.20p 57.91p 59.50p 81518
20/06/2018 58.50p 59.94p 57.75p 58.50p 26088
19/06/2018 58.50p 60.00p 57.75p 58.50p 49231
18/06/2018 60.00p 60.00p 57.50p 58.50p 159373
15/06/2018 61.25p 61.90p 57.00p 59.00p 480758
14/06/2018 49.00p 61.93p 48.55p 61.25p 1790578
13/06/2018 47.50p 51.00p 47.00p 49.00p 630854
12/06/2018 51.00p 51.00p 47.25p 47.50p 257213
11/06/2018 51.25p 51.25p 49.00p 51.00p 116805
08/06/2018 55.00p 55.25p 48.40p 51.00p 411576
07/06/2018 53.00p 55.00p 51.50p 53.50p 49451
06/06/2018 53.00p 53.40p 51.40p 53.00p 44446
05/06/2018 53.00p 53.35p 51.25p 53.00p 24505
04/06/2018 52.00p 53.38p 51.00p 53.00p 47808
01/06/2018 52.00p 52.10p 51.33p 52.00p 12400
31/05/2018 53.50p 53.50p 51.24p 52.00p 30607
30/05/2018 54.00p 54.20p 52.00p 53.50p 13447
29/05/2018 54.00p 54.43p 52.44p 54.00p 18043
25/05/2018 54.00p 54.43p 52.44p 54.00p 4753
24/05/2018 54.00p 55.50p 52.01p 54.00p 25757
23/05/2018 53.50p 55.60p 52.00p 54.00p 46848
22/05/2018 52.50p 55.00p 52.01p 53.50p 90937
21/05/2018 57.00p 57.00p 51.99p 52.50p 214524
18/05/2018 57.00p 57.12p 56.40p 57.00p 39260
17/05/2018 57.50p 57.90p 56.00p 57.00p 18775
16/05/2018 57.50p 57.84p 56.15p 57.50p 41173
15/05/2018 57.50p 57.84p 56.00p 57.50p 41306
14/05/2018 58.00p 58.50p 56.00p 57.50p 42414
11/05/2018 56.50p 59.54p 55.65p 58.00p 68482
10/05/2018 56.50p 57.50p 55.15p 56.50p 83098
09/05/2018 57.50p 57.95p 55.50p 56.50p 151501
08/05/2018 56.00p 60.00p 56.00p 58.00p 284869
04/05/2018 56.00p 56.75p 55.60p 56.00p 73416
03/05/2018 53.50p 56.75p 53.50p 56.00p 198880
02/05/2018 53.50p 54.07p 52.60p 53.50p 108462
01/05/2018 53.50p 55.00p 52.00p 53.50p 89825
30/04/2018 51.00p 55.00p 51.00p 53.50p 220286
27/04/2018 49.00p 52.00p 49.00p 51.00p 218329
26/04/2018 49.00p 49.78p 48.00p 49.00p 136416
25/04/2018 49.00p 49.38p 48.00p 49.00p 153324
24/04/2018 48.50p 49.50p 48.36p 49.00p 18087
23/04/2018 48.50p 49.00p 48.26p 48.50p 87232
20/04/2018 48.50p 48.75p 48.50p 48.50p 23092
19/04/2018 49.00p 49.40p 48.50p 48.50p 37540
18/04/2018 50.00p 50.00p 48.20p 49.00p 14095
17/04/2018 50.50p 51.24p 49.30p 50.50p 46789
16/04/2018 49.50p 51.00p 49.50p 50.50p 29854
13/04/2018 49.50p 50.50p 48.79p 49.50p 61445
12/04/2018 49.50p 50.50p 49.13p 49.50p 21618
11/04/2018 49.50p 50.70p 49.00p 49.50p 22260
10/04/2018 49.00p 50.85p 48.51p 49.50p 57767
09/04/2018 48.00p 50.00p 48.00p 49.00p 71707
06/04/2018 48.00p 49.00p 48.00p 48.00p 34300
05/04/2018 48.00p 48.50p 47.20p 48.00p 23900
04/04/2018 48.30p 49.60p 47.00p 48.00p 79537
03/04/2018 45.80p 48.30p 45.50p 48.30p 73138
29/03/2018 45.80p 46.25p 45.50p 45.80p 11571
28/03/2018 45.80p 46.00p 45.25p 45.80p 36857
27/03/2018 45.80p 46.40p 45.80p 45.80p 28038
26/03/2018 45.80p 45.94p 45.60p 45.80p 20856
23/03/2018 46.20p 46.45p 45.40p 45.80p 63204
22/03/2018 47.00p 47.29p 46.00p 46.20p 50419
21/03/2018 48.00p 48.00p 46.00p 47.00p 65907
20/03/2018 50.50p 50.50p 48.00p 48.00p 67500
19/03/2018 50.50p 51.00p 49.20p 50.50p 22996
16/03/2018 50.50p 50.50p 49.00p 50.50p 48078
15/03/2018 50.50p 51.70p 50.00p 50.50p 5435
14/03/2018 50.50p 52.00p 50.35p 50.50p 75015
13/03/2018 50.50p 51.30p 50.50p 50.50p 12742
12/03/2018 50.50p 51.30p 50.17p 50.50p 40128
09/03/2018 50.50p 51.40p 50.50p 50.50p 28701
08/03/2018 50.50p 51.80p 50.11p 50.50p 94578
07/03/2018 50.50p 51.00p 49.00p 50.50p 47688
06/03/2018 49.00p 50.85p 49.00p 50.50p 162281
05/03/2018 47.50p 49.95p 47.50p 49.00p 101767
02/03/2018 47.50p 47.77p 46.55p 47.50p 81757
01/03/2018 47.50p 48.00p 46.35p 47.50p 24235
28/02/2018 47.50p 48.19p 46.20p 47.50p 15014
27/02/2018 48.00p 49.49p 47.13p 47.50p 246749
26/02/2018 46.50p 49.00p 45.63p 47.50p 150631
23/02/2018 46.50p 47.85p 46.30p 46.50p 18214

*Close Price adjusted for both dividends and splits