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
11/05/2017 51.00p 51.90p 50.40p 51.00p 121146
10/05/2017 51.00p 51.30p 50.35p 51.00p 22540
09/05/2017 51.00p 51.30p 50.35p 51.00p 17973
08/05/2017 51.00p 51.50p 50.00p 51.00p 25016
05/05/2017 51.00p 51.30p 50.00p 51.00p 72131
04/05/2017 52.00p 52.00p 50.00p 51.00p 45444
03/05/2017 50.00p 51.50p 49.18p 51.00p 100312
02/05/2017 51.00p 51.45p 49.20p 50.00p 125575
28/04/2017 51.50p 52.38p 51.50p 51.50p 1260
27/04/2017 51.50p 52.47p 50.26p 51.50p 18122
26/04/2017 51.50p 52.47p 50.19p 51.50p 156778
25/04/2017 52.00p 52.65p 51.35p 51.50p 21227
24/04/2017 51.50p 52.70p 51.35p 52.00p 65056
21/04/2017 52.50p 52.90p 51.17p 51.50p 49862
20/04/2017 53.00p 53.69p 52.50p 52.50p 12987
19/04/2017 54.00p 54.70p 53.00p 53.00p 42871
18/04/2017 54.50p 54.99p 54.15p 54.50p 50620
13/04/2017 55.00p 55.00p 54.00p 54.50p 115393
12/04/2017 55.50p 56.00p 54.50p 55.00p 122524
11/04/2017 55.00p 56.00p 55.00p 55.50p 113381
10/04/2017 54.50p 56.00p 54.30p 55.00p 61305
07/04/2017 53.50p 56.00p 53.00p 55.00p 175870
06/04/2017 51.50p 54.80p 51.50p 53.50p 136319
05/04/2017 52.50p 52.90p 50.13p 51.50p 99606
04/04/2017 49.50p 53.80p 49.50p 52.50p 357743
03/04/2017 49.00p 50.75p 49.00p 49.50p 233919
31/03/2017 49.00p 49.05p 48.61p 49.00p 23182
30/03/2017 48.50p 49.98p 48.50p 49.00p 78237
29/03/2017 48.00p 49.00p 48.00p 48.50p 170348
28/03/2017 48.00p 49.00p 47.28p 48.00p 84155
27/03/2017 49.00p 49.00p 45.29p 47.00p 188462
24/03/2017 48.50p 49.00p 48.00p 49.00p 104753
23/03/2017 49.25p 49.25p 48.32p 48.50p 88820
22/03/2017 49.25p 49.30p 48.50p 49.25p 52449
21/03/2017 49.25p 49.99p 48.50p 49.25p 87896
20/03/2017 49.00p 50.00p 49.00p 49.25p 51606
17/03/2017 49.50p 50.00p 49.00p 49.00p 26325
16/03/2017 50.00p 50.50p 49.19p 49.50p 11435
15/03/2017 50.50p 51.45p 49.00p 50.00p 62187
14/03/2017 50.50p 51.50p 49.60p 50.50p 49410
13/03/2017 50.00p 52.00p 50.00p 50.50p 116737
10/03/2017 49.00p 51.00p 49.00p 50.00p 291778
09/03/2017 49.00p 49.49p 49.00p 49.00p 2500
08/03/2017 49.00p 49.50p 48.55p 49.00p 18560
07/03/2017 49.00p 49.80p 48.50p 49.00p 48327
06/03/2017 47.50p 50.00p 46.70p 49.00p 271808
03/03/2017 47.50p 47.70p 47.00p 47.50p 45864
02/03/2017 47.50p 47.80p 47.00p 47.50p 112150
01/03/2017 47.50p 48.00p 47.50p 47.50p 20665
28/02/2017 48.50p 48.50p 46.80p 47.50p 81316
27/02/2017 48.50p 49.00p 48.50p 48.50p 26500
24/02/2017 48.50p 48.50p 47.50p 48.50p 27186
23/02/2017 48.50p 49.70p 47.75p 48.50p 38056
22/02/2017 47.50p 50.00p 47.00p 48.50p 229670
21/02/2017 48.50p 48.50p 47.08p 47.50p 58795
20/02/2017 48.50p 48.99p 48.50p 48.50p 7960
17/02/2017 48.50p 49.50p 47.33p 48.50p 30769
16/02/2017 48.50p 49.50p 47.90p 48.50p 4388
15/02/2017 48.50p 49.97p 47.65p 48.50p 38456
14/02/2017 50.50p 52.00p 47.65p 48.50p 110759
13/02/2017 47.50p 51.00p 47.50p 50.50p 202608
10/02/2017 48.00p 48.00p 47.00p 47.50p 30671
09/02/2017 48.00p 48.00p 47.02p 48.00p 2106
08/02/2017 48.00p 48.80p 47.02p 48.00p 14057
07/02/2017 48.25p 48.98p 47.30p 48.00p 25015
06/02/2017 49.00p 49.00p 47.23p 48.25p 71293
03/02/2017 49.00p 49.80p 48.50p 49.00p 55137
02/02/2017 49.00p 50.00p 48.33p 49.00p 80106
01/02/2017 47.50p 50.80p 46.51p 49.00p 165722
31/01/2017 46.50p 47.50p 46.37p 47.50p 71500
30/01/2017 46.50p 47.00p 46.50p 46.50p 12219
27/01/2017 46.75p 47.50p 46.38p 46.50p 42361
26/01/2017 46.50p 47.00p 46.38p 46.75p 5066
25/01/2017 47.50p 48.49p 46.22p 46.50p 109348
24/01/2017 47.50p 47.50p 47.50p 47.50p 0
23/01/2017 49.50p 50.40p 47.00p 47.50p 135858
20/01/2017 49.50p 49.50p 48.00p 49.50p 37855
19/01/2017 49.50p 50.00p 48.35p 49.50p 11112
18/01/2017 49.50p 49.50p 49.50p 49.50p 0
17/01/2017 49.50p 50.40p 48.35p 49.50p 17043
16/01/2017 48.50p 50.80p 48.11p 49.50p 35066
13/01/2017 48.50p 48.55p 48.01p 48.50p 55231
12/01/2017 48.50p 48.63p 48.01p 48.50p 38787
11/01/2017 47.50p 48.70p 47.50p 48.50p 194058
10/01/2017 47.50p 48.00p 47.23p 47.50p 65497
09/01/2017 49.00p 49.00p 46.25p 47.50p 178144
06/01/2017 49.00p 49.70p 48.20p 49.00p 117905
05/01/2017 49.00p 49.00p 48.20p 49.00p 62490
04/01/2017 50.00p 50.00p 48.05p 49.00p 63517
03/01/2017 50.00p 50.70p 48.00p 50.00p 122730
30/12/2016 50.75p 51.60p 49.00p 50.00p 64898
29/12/2016 50.75p 51.75p 49.75p 50.75p 42288
28/12/2016 48.00p 51.90p 47.00p 50.75p 300192
23/12/2016 48.00p 48.00p 47.30p 48.00p 33273
22/12/2016 48.00p 48.50p 47.50p 48.00p 45098
21/12/2016 47.50p 48.86p 47.50p 48.00p 36953
20/12/2016 45.00p 47.50p 45.00p 47.50p 114194
19/12/2016 45.00p 45.70p 45.00p 45.00p 10213
16/12/2016 45.00p 45.40p 44.20p 45.00p 64702
15/12/2016 45.00p 45.00p 44.80p 45.00p 13265
14/12/2016 45.50p 45.70p 44.17p 45.00p 21406
13/12/2016 45.50p 45.50p 45.50p 45.50p 0
12/12/2016 46.00p 46.00p 45.10p 45.50p 70973
09/12/2016 46.00p 46.50p 46.00p 46.00p 0
08/12/2016 46.00p 46.00p 45.28p 46.00p 4362
07/12/2016 47.00p 47.35p 46.00p 46.00p 33328
06/12/2016 47.00p 47.35p 46.14p 47.00p 10600
05/12/2016 47.00p 47.35p 46.18p 47.00p 36877
02/12/2016 47.00p 47.86p 46.75p 47.00p 31538
01/12/2016 47.50p 47.86p 46.56p 47.00p 39948
30/11/2016 49.00p 49.86p 48.14p 49.00p 25299
29/11/2016 48.00p 50.70p 47.55p 49.00p 136832
28/11/2016 46.50p 49.00p 45.35p 48.00p 317753
25/11/2016 46.50p 46.70p 46.00p 46.50p 32446
24/11/2016 48.50p 48.50p 45.80p 46.50p 130533
23/11/2016 49.00p 49.50p 46.27p 48.50p 231192
22/11/2016 49.00p 49.05p 48.75p 48.75p 17311
21/11/2016 48.50p 49.99p 48.50p 49.00p 608895
18/11/2016 45.75p 49.00p 45.75p 48.50p 166069
17/11/2016 45.75p 46.49p 45.45p 45.75p 728
16/11/2016 44.25p 45.98p 44.25p 45.75p 93619
15/11/2016 44.25p 44.98p 44.25p 44.25p 4493
14/11/2016 44.75p 45.00p 44.10p 44.25p 41036
11/11/2016 43.50p 45.40p 43.50p 44.75p 147385
10/11/2016 43.25p 44.00p 42.90p 43.50p 92756
09/11/2016 43.50p 43.63p 42.90p 43.25p 35968
08/11/2016 43.50p 44.00p 43.30p 43.50p 23089
07/11/2016 45.00p 45.00p 43.08p 43.50p 135362
04/11/2016 46.00p 46.00p 43.50p 45.00p 92073
03/11/2016 46.00p 46.25p 45.00p 46.00p 74580
02/11/2016 46.00p 46.50p 45.30p 46.00p 28225
01/11/2016 46.00p 46.60p 45.50p 46.00p 18664
31/10/2016 45.00p 46.98p 45.00p 46.00p 85066
28/10/2016 44.75p 45.40p 44.60p 45.00p 24193
27/10/2016 44.75p 45.19p 44.75p 44.75p 9206
26/10/2016 44.75p 45.20p 44.75p 44.75p 1156
25/10/2016 45.25p 45.50p 44.00p 44.75p 130147
24/10/2016 46.75p 46.75p 44.17p 45.25p 119713
21/10/2016 47.50p 47.50p 45.50p 46.75p 84982
20/10/2016 47.50p 47.67p 47.00p 47.50p 39138
19/10/2016 47.50p 47.50p 47.10p 47.50p 629
18/10/2016 48.50p 48.50p 47.00p 47.50p 85468
17/10/2016 49.50p 49.50p 48.00p 48.50p 48024
14/10/2016 49.50p 49.70p 49.38p 49.50p 10197
13/10/2016 50.00p 50.80p 49.50p 49.50p 69638
12/10/2016 49.50p 51.00p 48.25p 50.00p 163727
11/10/2016 51.00p 51.80p 49.35p 49.50p 72133
10/10/2016 48.25p 52.00p 48.25p 51.00p 184404
07/10/2016 48.25p 48.93p 47.75p 48.25p 141472
06/10/2016 48.25p 48.70p 47.75p 48.25p 39773
05/10/2016 46.50p 48.85p 46.50p 48.25p 98363
04/10/2016 46.00p 46.75p 45.00p 46.50p 263689
03/10/2016 45.50p 47.70p 45.15p 46.00p 108568
30/09/2016 43.75p 45.00p 43.65p 45.00p 88044
29/09/2016 43.75p 44.35p 43.60p 43.75p 20105
28/09/2016 44.25p 44.50p 43.60p 43.75p 88881
27/09/2016 42.50p 46.50p 42.10p 44.25p 322235
26/09/2016 42.50p 42.95p 42.10p 42.50p 24539
23/09/2016 44.50p 44.50p 42.10p 42.50p 166448
22/09/2016 42.50p 45.00p 42.50p 44.50p 192853
21/09/2016 42.00p 43.00p 41.40p 42.50p 23679
20/09/2016 42.50p 42.75p 40.22p 42.00p 174140
19/09/2016 42.50p 42.83p 42.50p 42.50p 14407
16/09/2016 43.00p 43.00p 42.00p 42.50p 6885
15/09/2016 43.00p 43.45p 42.00p 43.00p 22117
14/09/2016 43.00p 43.00p 42.20p 43.00p 26614
13/09/2016 43.00p 43.00p 42.50p 43.00p 367
12/09/2016 43.00p 43.88p 42.20p 43.00p 81657
09/09/2016 43.50p 43.50p 42.50p 43.00p 19618
08/09/2016 43.50p 43.50p 43.00p 43.50p 21207
07/09/2016 44.62p 44.65p 43.00p 43.50p 101208
06/09/2016 43.88p 44.75p 43.88p 44.62p 98766
05/09/2016 44.75p 44.90p 43.10p 43.88p 265808
02/09/2016 44.75p 45.40p 44.40p 44.75p 53000
01/09/2016 45.50p 45.90p 44.75p 44.75p 53618
31/08/2016 46.50p 46.70p 46.30p 46.50p 111685
30/08/2016 46.50p 46.75p 46.30p 46.50p 175650
26/08/2016 46.50p 46.90p 46.45p 46.50p 33385
25/08/2016 46.50p 47.50p 46.50p 46.50p 72736
24/08/2016 46.50p 46.90p 46.40p 46.50p 99840
23/08/2016 46.50p 47.00p 46.40p 46.50p 53315
22/08/2016 46.75p 47.50p 46.50p 46.50p 210165
19/08/2016 47.00p 47.50p 46.30p 46.75p 299585
18/08/2016 45.25p 48.37p 44.80p 47.00p 418599
17/08/2016 45.25p 45.85p 44.80p 45.25p 4131
16/08/2016 45.25p 45.25p 45.25p 45.25p 0
15/08/2016 45.25p 45.85p 45.25p 45.25p 4362
12/08/2016 45.25p 45.25p 44.80p 45.25p 9100
11/08/2016 44.50p 45.25p 44.30p 45.25p 51000
10/08/2016 44.50p 44.50p 44.50p 44.50p 0
09/08/2016 46.00p 46.00p 44.17p 44.50p 128743
08/08/2016 45.00p 46.00p 44.67p 46.00p 55761
05/08/2016 43.00p 46.00p 43.00p 45.00p 127193
04/08/2016 43.00p 43.74p 42.50p 43.00p 15992
03/08/2016 43.00p 43.50p 42.50p 43.00p 74612
02/08/2016 43.00p 43.00p 42.00p 43.00p 60170
01/08/2016 43.00p 43.35p 42.10p 43.00p 66998
29/07/2016 43.00p 43.80p 42.75p 43.00p 46753
28/07/2016 43.00p 44.00p 42.50p 43.00p 131798
27/07/2016 43.00p 43.75p 42.10p 43.00p 160000

*Close Price adjusted for both dividends and splits