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
22/02/2018 45.00p 46.89p 45.00p 46.50p 29268
21/02/2018 44.50p 46.00p 44.50p 45.00p 9398
20/02/2018 44.50p 44.50p 44.50p 44.50p 0
19/02/2018 44.50p 46.00p 44.50p 44.50p 20899
16/02/2018 44.50p 45.80p 44.32p 44.50p 56777
15/02/2018 44.50p 44.50p 43.75p 44.50p 15565
14/02/2018 44.50p 44.50p 43.85p 44.50p 10638
13/02/2018 44.50p 45.55p 44.50p 44.50p 2500
12/02/2018 44.00p 45.55p 43.30p 44.50p 142006
09/02/2018 45.00p 45.00p 41.00p 44.00p 210248
08/02/2018 45.50p 46.50p 44.00p 45.50p 28000
07/02/2018 45.50p 46.00p 45.00p 45.50p 75152
06/02/2018 44.50p 45.60p 43.00p 45.00p 162241
05/02/2018 48.00p 48.00p 45.00p 46.00p 75466
02/02/2018 48.50p 48.50p 48.50p 48.50p 0
01/02/2018 48.50p 49.50p 47.00p 48.50p 18815
31/01/2018 49.00p 49.50p 47.50p 48.50p 25276
30/01/2018 49.00p 49.75p 48.40p 49.00p 19765
29/01/2018 48.50p 49.76p 48.35p 49.00p 53258
26/01/2018 48.50p 49.00p 48.00p 48.50p 41691
25/01/2018 47.00p 49.00p 47.00p 48.50p 76268
24/01/2018 46.00p 47.90p 46.00p 47.00p 46901
23/01/2018 45.60p 46.80p 45.30p 46.00p 64760
22/01/2018 45.60p 46.50p 45.00p 45.60p 79567
19/01/2018 45.80p 46.25p 44.80p 45.60p 163100
18/01/2018 46.00p 46.60p 45.16p 45.80p 95614
17/01/2018 45.70p 46.85p 45.20p 46.00p 201575
16/01/2018 46.50p 46.50p 44.60p 45.70p 374145
15/01/2018 47.00p 47.48p 46.00p 46.50p 143779
12/01/2018 48.50p 48.50p 47.00p 47.20p 112737
11/01/2018 48.50p 48.75p 48.00p 48.50p 56526
10/01/2018 49.00p 49.00p 48.00p 48.50p 9412
09/01/2018 49.00p 49.40p 48.10p 49.00p 34659
08/01/2018 49.00p 49.00p 48.10p 49.00p 2595
05/01/2018 49.00p 49.90p 48.20p 49.00p 46109
04/01/2018 48.30p 49.75p 48.00p 49.00p 96383
03/01/2018 47.10p 48.60p 46.65p 48.20p 207268
02/01/2018 48.50p 48.50p 46.60p 47.10p 127126
29/12/2017 48.25p 48.40p 48.00p 48.25p 11039
28/12/2017 48.25p 48.40p 48.25p 48.25p 22427
27/12/2017 48.25p 48.48p 48.00p 48.25p 33218
22/12/2017 48.25p 48.40p 48.03p 48.25p 6689
21/12/2017 48.25p 48.50p 48.00p 48.25p 30722
20/12/2017 48.50p 48.80p 48.10p 48.25p 10766
19/12/2017 49.00p 49.00p 48.34p 48.50p 21500
18/12/2017 49.00p 49.90p 48.66p 49.00p 11104
15/12/2017 49.00p 49.90p 48.50p 49.00p 11583
14/12/2017 49.00p 50.00p 48.50p 49.00p 7803
13/12/2017 49.00p 49.25p 48.37p 49.00p 12400
12/12/2017 49.00p 49.00p 48.24p 49.00p 23384
11/12/2017 49.00p 49.30p 48.50p 49.00p 17638
08/12/2017 49.00p 50.00p 48.60p 49.00p 538065
07/12/2017 49.00p 49.55p 48.24p 49.00p 69529
06/12/2017 49.00p 49.20p 48.19p 49.00p 22280
05/12/2017 49.00p 49.35p 48.04p 49.00p 15906
04/12/2017 49.00p 49.50p 48.00p 49.00p 8764
01/12/2017 48.50p 48.95p 48.12p 48.50p 32948
30/11/2017 49.25p 49.80p 48.12p 48.50p 34563
29/11/2017 50.50p 50.90p 48.10p 49.50p 124606
28/11/2017 50.75p 50.88p 50.30p 50.50p 12772
27/11/2017 50.75p 51.40p 50.00p 50.75p 32478
24/11/2017 50.00p 51.50p 49.23p 50.75p 74510
23/11/2017 52.00p 53.00p 49.43p 50.00p 313544
22/11/2017 51.25p 51.35p 51.00p 51.25p 61007
21/11/2017 50.75p 51.35p 50.60p 51.25p 64362
20/11/2017 50.75p 52.00p 50.70p 50.75p 85080
17/11/2017 50.75p 51.70p 50.70p 50.75p 185399
16/11/2017 50.50p 51.50p 50.22p 50.75p 43141
15/11/2017 50.50p 50.95p 50.10p 50.50p 92756
14/11/2017 49.50p 51.70p 49.50p 50.50p 169754
13/11/2017 50.50p 50.50p 49.20p 49.50p 43255
10/11/2017 51.00p 51.65p 50.25p 50.50p 36990
09/11/2017 51.50p 51.90p 50.12p 51.00p 247178
08/11/2017 51.75p 52.00p 51.00p 51.50p 85400
07/11/2017 52.50p 52.90p 51.34p 51.75p 87407
06/11/2017 52.75p 53.50p 52.20p 52.50p 49894
03/11/2017 52.75p 53.20p 52.72p 52.75p 7886
02/11/2017 52.75p 53.50p 52.00p 52.75p 83747
01/11/2017 52.75p 53.60p 52.50p 52.75p 39441
31/10/2017 52.75p 53.50p 52.50p 52.75p 64707
30/10/2017 53.25p 54.15p 52.10p 52.75p 94831
27/10/2017 53.25p 54.15p 52.13p 53.25p 36713
26/10/2017 53.25p 54.30p 52.30p 53.25p 29274
25/10/2017 53.25p 54.30p 53.00p 53.25p 18190
24/10/2017 53.25p 54.40p 52.65p 53.25p 135253
23/10/2017 53.25p 54.40p 52.40p 53.25p 148787
20/10/2017 53.25p 54.00p 52.35p 53.25p 42815
19/10/2017 53.25p 53.50p 52.25p 53.25p 70937
18/10/2017 53.25p 53.70p 52.50p 53.25p 209349
17/10/2017 53.50p 54.40p 52.50p 53.25p 114319
16/10/2017 53.00p 54.70p 53.00p 53.75p 474049
13/10/2017 52.25p 53.00p 52.00p 53.00p 372879
12/10/2017 52.00p 52.25p 52.00p 52.25p 77038
11/10/2017 52.00p 52.00p 52.00p 52.00p 88942
10/10/2017 53.00p 54.00p 52.00p 52.00p 195934
09/10/2017 52.00p 54.50p 52.00p 54.00p 379846
06/10/2017 52.00p 52.00p 51.50p 52.00p 57882
05/10/2017 52.00p 52.00p 52.00p 52.00p 21226
04/10/2017 53.00p 53.00p 52.00p 52.00p 75033
03/10/2017 53.00p 53.00p 53.00p 53.00p 19532
02/10/2017 52.00p 53.50p 52.00p 53.00p 85904
29/09/2017 52.25p 52.25p 51.50p 52.00p 70116
28/09/2017 53.00p 53.00p 52.25p 52.25p 71253
27/09/2017 53.00p 53.00p 53.00p 53.00p 68909
26/09/2017 53.00p 53.00p 53.00p 53.00p 129000
25/09/2017 54.00p 54.00p 53.00p 53.00p 71699
22/09/2017 54.00p 54.00p 54.00p 54.00p 26440
21/09/2017 54.50p 54.50p 53.50p 54.00p 70669
20/09/2017 54.00p 54.00p 53.50p 53.50p 20347
19/09/2017 54.50p 54.50p 54.00p 54.00p 24100
18/09/2017 55.00p 55.00p 53.50p 54.50p 98716
15/09/2017 55.50p 55.50p 55.00p 55.00p 43642
14/09/2017 53.00p 55.50p 53.00p 55.50p 129170
13/09/2017 53.00p 53.00p 53.00p 53.00p 24216
12/09/2017 52.50p 53.00p 52.50p 53.00p 22022
11/09/2017 53.50p 53.50p 52.50p 52.50p 27752
08/09/2017 53.50p 53.50p 53.50p 53.50p 0
07/09/2017 54.00p 54.00p 53.50p 53.50p 35089
06/09/2017 54.00p 54.00p 54.00p 54.00p 2935
05/09/2017 54.00p 54.00p 53.50p 54.00p 19288
04/09/2017 54.00p 54.00p 54.00p 54.00p 34778
01/09/2017 53.50p 54.00p 53.50p 54.00p 128716
31/08/2017 54.00p 54.50p 53.50p 53.50p 68411
30/08/2017 56.50p 56.50p 54.50p 54.50p 87595
29/08/2017 57.00p 57.00p 56.50p 56.50p 32164
25/08/2017 57.00p 57.00p 57.00p 57.00p 28536
24/08/2017 55.00p 57.00p 55.00p 57.00p 235416
23/08/2017 55.00p 55.00p 55.00p 55.00p 25202
22/08/2017 55.00p 55.00p 55.00p 55.00p 104399
21/08/2017 55.00p 55.00p 55.00p 55.00p 39113
18/08/2017 54.50p 55.00p 54.50p 55.00p 26843
17/08/2017 54.00p 54.50p 54.00p 54.50p 65584
16/08/2017 54.00p 54.00p 54.00p 54.00p 22032
15/08/2017 54.00p 54.00p 54.00p 54.00p 15648
14/08/2017 54.00p 54.00p 54.00p 54.00p 53421
11/08/2017 54.50p 54.50p 54.00p 54.00p 47970
10/08/2017 57.00p 57.00p 54.50p 54.50p 214169
09/08/2017 57.00p 57.00p 57.00p 57.00p 93222
08/08/2017 56.50p 57.00p 56.50p 57.00p 70495
07/08/2017 56.50p 56.50p 56.50p 56.50p 49111
04/08/2017 56.00p 56.50p 56.00p 56.50p 30827
03/08/2017 56.00p 56.00p 56.00p 56.00p 4631
02/08/2017 56.00p 56.00p 56.00p 56.00p 6755
01/08/2017 56.50p 56.50p 56.00p 56.00p 74332
31/07/2017 57.00p 57.00p 56.50p 56.50p 77813
28/07/2017 56.50p 57.00p 56.50p 57.00p 53003
27/07/2017 56.50p 56.50p 56.50p 56.50p 21318
26/07/2017 56.50p 57.00p 56.50p 56.50p 40990
25/07/2017 57.00p 57.00p 56.50p 56.50p 82494
24/07/2017 57.00p 57.00p 57.00p 57.00p 183291
21/07/2017 56.50p 57.00p 56.50p 57.00p 225250
20/07/2017 57.00p 57.00p 56.50p 56.50p 52521
19/07/2017 58.00p 58.00p 57.00p 57.00p 408769
18/07/2017 55.00p 59.00p 55.00p 58.00p 279112
17/07/2017 53.50p 55.50p 53.00p 55.00p 189255
14/07/2017 53.00p 53.00p 53.00p 53.00p 114331
13/07/2017 53.00p 53.00p 53.00p 53.00p 15159
12/07/2017 53.00p 53.00p 53.00p 53.00p 9840
11/07/2017 53.00p 53.00p 53.00p 53.00p 951
10/07/2017 53.25p 53.25p 53.00p 53.00p 35259
07/07/2017 53.75p 53.75p 53.25p 53.25p 19485
06/07/2017 55.00p 55.00p 53.50p 53.75p 66430
05/07/2017 55.00p 55.50p 55.00p 55.00p 23286
04/07/2017 56.50p 56.50p 55.00p 55.00p 30127
03/07/2017 55.00p 56.50p 55.00p 56.50p 73554
30/06/2017 55.00p 55.00p 55.00p 55.00p 500
29/06/2017 54.00p 55.00p 54.00p 55.00p 69035
28/06/2017 54.50p 54.50p 54.00p 54.00p 16636
27/06/2017 54.75p 54.75p 54.50p 54.50p 55595
26/06/2017 54.75p 54.75p 54.75p 54.75p 6112
23/06/2017 55.25p 55.25p 54.75p 54.75p 112327
22/06/2017 55.25p 55.25p 55.25p 55.25p 0
21/06/2017 54.75p 55.50p 54.75p 55.25p 0
20/06/2017 54.25p 54.75p 54.25p 54.75p 0
19/06/2017 53.00p 54.50p 53.00p 54.25p 0
16/06/2017 51.75p 53.00p 51.75p 53.00p 59338
15/06/2017 52.50p 52.90p 50.50p 51.75p 115127
14/06/2017 52.25p 52.70p 51.65p 52.50p 46371
13/06/2017 52.25p 52.34p 51.50p 52.25p 93677
12/06/2017 52.00p 52.50p 50.13p 52.25p 174730
09/06/2017 53.50p 54.45p 51.00p 52.00p 108171
08/06/2017 56.50p 57.90p 53.50p 54.25p 203074
07/06/2017 53.50p 56.00p 53.50p 55.00p 46276
06/06/2017 53.50p 54.50p 53.00p 53.50p 72094
05/06/2017 53.50p 53.80p 53.43p 53.50p 22000
02/06/2017 53.50p 54.62p 53.35p 53.50p 132506
01/06/2017 53.50p 54.50p 53.25p 53.50p 23241
31/05/2017 53.50p 54.62p 53.10p 53.50p 16367
30/05/2017 53.50p 54.62p 53.10p 53.50p 19405
26/05/2017 53.50p 54.35p 53.05p 53.50p 26716
25/05/2017 53.50p 53.94p 53.50p 53.50p 10920
24/05/2017 54.00p 54.50p 53.10p 53.50p 91237
23/05/2017 54.00p 54.10p 54.00p 54.00p 13142
22/05/2017 54.00p 54.20p 52.50p 54.00p 238951
19/05/2017 53.00p 54.70p 52.42p 54.00p 141683
18/05/2017 53.00p 53.70p 52.40p 53.00p 14582
17/05/2017 52.00p 54.00p 52.00p 53.00p 36145
16/05/2017 52.75p 52.95p 52.00p 52.00p 60797
15/05/2017 52.00p 53.00p 52.00p 52.75p 59363
12/05/2017 51.00p 52.90p 51.00p 52.00p 48749

*Close Price adjusted for both dividends and splits