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
26/07/2016 44.00p 44.25p 42.00p 43.00p 46067
25/07/2016 44.00p 44.35p 43.04p 44.00p 89806
22/07/2016 44.00p 44.50p 43.04p 44.00p 63593
21/07/2016 42.00p 44.00p 42.00p 44.00p 83513
20/07/2016 42.00p 42.50p 41.10p 42.00p 171043
19/07/2016 41.50p 42.68p 41.50p 42.00p 22250
18/07/2016 41.00p 43.00p 40.85p 41.50p 130306
15/07/2016 41.00p 41.74p 40.85p 41.00p 2474
14/07/2016 42.25p 42.35p 40.88p 41.00p 110341
13/07/2016 42.00p 45.00p 42.00p 42.25p 237592
12/07/2016 39.00p 41.91p 39.00p 41.50p 125942
11/07/2016 39.00p 39.50p 38.00p 39.00p 161945
08/07/2016 39.00p 39.00p 38.00p 39.00p 150925
07/07/2016 36.50p 39.00p 36.50p 39.00p 78752
06/07/2016 37.50p 38.70p 36.22p 36.50p 283545
05/07/2016 42.50p 42.50p 36.00p 37.13p 578050
04/07/2016 43.00p 43.45p 42.00p 42.50p 168227
01/07/2016 43.00p 43.50p 42.65p 43.00p 81935
30/06/2016 43.00p 43.70p 42.20p 43.00p 48200
29/06/2016 42.25p 43.98p 42.05p 43.00p 11688
28/06/2016 40.50p 42.40p 40.11p 42.25p 118342
27/06/2016 43.50p 43.50p 40.00p 40.50p 173471
24/06/2016 42.50p 43.96p 42.20p 43.50p 315513
23/06/2016 44.50p 45.90p 44.30p 45.00p 47002
22/06/2016 45.75p 45.75p 44.00p 44.50p 88054
21/06/2016 46.00p 46.60p 45.00p 45.75p 79278
20/06/2016 44.00p 47.80p 44.00p 46.00p 174703
17/06/2016 44.00p 45.00p 43.60p 44.00p 18893
16/06/2016 43.50p 44.86p 43.20p 44.00p 64826
15/06/2016 43.25p 43.90p 43.10p 43.50p 110302
14/06/2016 46.00p 46.00p 42.73p 43.25p 184409
13/06/2016 44.75p 46.88p 44.60p 46.00p 110277
10/06/2016 44.25p 45.88p 44.00p 44.75p 122082
09/06/2016 45.25p 45.40p 43.50p 44.25p 233821
08/06/2016 44.50p 45.25p 44.35p 45.25p 56746
07/06/2016 44.50p 45.00p 44.00p 44.50p 138483
06/06/2016 44.50p 44.98p 44.00p 44.50p 46570
03/06/2016 43.50p 45.47p 43.50p 44.50p 130712
02/06/2016 43.50p 44.00p 43.31p 43.50p 59733
01/06/2016 45.00p 45.76p 43.31p 43.50p 128578
31/05/2016 42.50p 44.90p 42.32p 44.50p 183295
27/05/2016 42.25p 43.00p 42.10p 42.50p 75884
26/05/2016 40.00p 42.50p 40.00p 42.25p 137893
25/05/2016 40.00p 40.50p 39.67p 40.00p 159678
24/05/2016 40.00p 40.25p 39.67p 40.00p 28037
23/05/2016 40.00p 40.38p 39.62p 40.00p 42603
20/05/2016 39.25p 40.40p 39.10p 40.00p 216098
19/05/2016 39.50p 39.80p 39.10p 39.25p 134221
18/05/2016 40.00p 40.40p 39.50p 39.50p 314116
17/05/2016 40.00p 40.27p 39.90p 40.00p 47773
16/05/2016 40.00p 40.38p 39.81p 40.00p 44025
13/05/2016 40.00p 40.40p 39.71p 40.00p 50603
12/05/2016 40.50p 41.00p 40.00p 40.00p 240366
11/05/2016 40.50p 41.50p 40.10p 40.50p 186764
10/05/2016 40.75p 40.75p 40.10p 40.50p 75312
09/05/2016 40.75p 41.00p 40.50p 40.75p 59157
06/05/2016 40.75p 40.85p 40.50p 40.75p 149686
05/05/2016 41.50p 42.70p 40.50p 40.75p 399519
04/05/2016 39.75p 42.20p 39.00p 41.50p 683661
03/05/2016 43.75p 43.85p 39.75p 39.75p 230028
29/04/2016 41.25p 44.00p 41.00p 43.75p 202158
28/04/2016 40.25p 41.50p 39.52p 41.25p 294878
27/04/2016 43.00p 43.00p 40.11p 40.75p 376362
26/04/2016 44.25p 44.25p 43.00p 43.00p 157417
25/04/2016 44.50p 44.80p 43.50p 44.25p 218790
22/04/2016 45.75p 45.80p 44.10p 44.50p 88298
21/04/2016 45.75p 45.90p 45.50p 45.75p 134973
20/04/2016 47.25p 47.25p 45.50p 45.75p 278557
19/04/2016 49.50p 49.50p 47.50p 47.75p 377358
18/04/2016 50.25p 50.50p 49.10p 49.50p 154072
15/04/2016 50.00p 50.30p 49.50p 50.00p 88406
14/04/2016 50.75p 50.75p 50.00p 50.00p 40000
13/04/2016 52.00p 52.00p 50.00p 50.75p 110430
12/04/2016 52.00p 52.20p 51.60p 52.00p 81926
11/04/2016 52.25p 53.00p 51.50p 52.00p 170295
08/04/2016 51.25p 52.47p 51.25p 52.25p 48595
07/04/2016 50.25p 51.50p 50.25p 51.25p 102823
06/04/2016 50.50p 51.00p 49.55p 50.25p 113906
05/04/2016 49.63p 51.00p 49.63p 50.50p 117321
04/04/2016 47.62p 50.00p 47.50p 49.63p 167969
01/04/2016 48.00p 48.50p 47.25p 47.62p 139210
31/03/2016 47.25p 48.00p 47.25p 48.00p 155689
30/03/2016 47.25p 47.50p 46.50p 47.25p 181302
29/03/2016 47.25p 47.93p 47.00p 47.25p 109573
24/03/2016 47.25p 47.85p 47.25p 47.25p 38598
23/03/2016 47.25p 47.25p 47.10p 47.25p 14219
22/03/2016 47.25p 47.70p 46.50p 47.25p 89080
21/03/2016 47.25p 47.75p 46.68p 47.25p 67923
18/03/2016 47.25p 47.65p 47.25p 47.25p 19000
17/03/2016 47.25p 47.50p 46.68p 47.25p 15052
16/03/2016 47.25p 47.25p 46.68p 47.25p 26866
15/03/2016 47.25p 47.83p 46.50p 47.25p 110273
14/03/2016 47.00p 47.50p 46.80p 47.25p 4106275
11/03/2016 47.00p 47.50p 46.10p 47.00p 198431
10/03/2016 47.00p 47.00p 47.00p 47.00p 0
09/03/2016 47.00p 47.50p 46.35p 47.00p 95000
08/03/2016 47.00p 47.50p 46.10p 47.00p 52768
07/03/2016 47.00p 47.40p 46.33p 47.00p 11325
04/03/2016 47.00p 47.40p 46.33p 47.00p 21002
03/03/2016 47.00p 47.50p 46.25p 47.00p 85084
02/03/2016 47.00p 47.00p 46.25p 47.00p 3772
01/03/2016 47.00p 47.00p 46.25p 47.00p 160666
29/02/2016 47.50p 47.60p 46.25p 47.00p 129881
26/02/2016 47.00p 47.70p 46.10p 47.50p 42175
25/02/2016 46.13p 47.00p 45.65p 47.00p 74199
24/02/2016 45.25p 46.25p 45.25p 46.13p 76000
23/02/2016 45.25p 45.35p 45.00p 45.25p 250523
22/02/2016 45.50p 46.00p 45.10p 45.25p 231916
19/02/2016 45.50p 46.00p 45.15p 45.50p 82500
18/02/2016 45.50p 45.50p 45.15p 45.50p 12549
17/02/2016 46.50p 46.75p 45.00p 45.50p 267209
16/02/2016 46.75p 47.25p 46.00p 46.50p 131024
15/02/2016 49.00p 49.30p 46.32p 46.75p 547187
12/02/2016 49.00p 49.19p 48.25p 49.00p 113056
11/02/2016 48.75p 49.05p 48.25p 49.00p 287000
10/02/2016 49.75p 49.75p 48.60p 48.75p 243903
09/02/2016 50.00p 50.00p 49.51p 49.75p 29766
08/02/2016 50.25p 50.25p 49.52p 50.00p 53497
05/02/2016 50.38p 50.50p 49.75p 50.25p 94761
04/02/2016 50.25p 50.38p 50.25p 50.38p 0
03/02/2016 49.75p 50.25p 49.50p 50.25p 65354
02/02/2016 50.75p 51.50p 49.52p 50.25p 94711
01/02/2016 51.25p 51.91p 50.74p 50.75p 32771
29/01/2016 50.50p 51.75p 50.00p 51.25p 2541058
28/01/2016 50.50p 51.00p 50.20p 50.50p 65991
27/01/2016 52.13p 52.13p 50.00p 50.50p 217069
26/01/2016 52.75p 53.09p 51.00p 52.13p 90427
25/01/2016 52.75p 53.10p 52.00p 52.75p 19164
22/01/2016 52.50p 52.75p 52.10p 52.75p 40861
21/01/2016 52.75p 53.47p 52.00p 52.50p 89382
20/01/2016 53.00p 53.00p 52.00p 52.75p 71477
19/01/2016 52.38p 52.50p 51.75p 52.50p 148846
18/01/2016 52.50p 52.50p 52.00p 52.38p 28959
15/01/2016 52.50p 52.98p 52.00p 52.50p 54997
14/01/2016 52.75p 53.00p 52.20p 52.50p 73852
13/01/2016 52.75p 53.37p 52.35p 52.75p 25004
12/01/2016 53.00p 53.50p 52.00p 52.75p 190811
11/01/2016 54.37p 55.00p 52.00p 53.00p 126280
08/01/2016 53.25p 54.90p 53.25p 54.37p 85013
07/01/2016 52.25p 53.50p 52.00p 53.00p 149925
06/01/2016 52.00p 53.50p 51.00p 52.25p 42593
05/01/2016 52.50p 53.32p 51.52p 52.00p 52782
04/01/2016 54.00p 54.25p 51.50p 52.50p 180641
31/12/2015 54.00p 54.50p 53.00p 54.00p 33929
30/12/2015 53.00p 56.00p 53.00p 54.00p 196857
29/12/2015 52.50p 53.00p 52.30p 53.00p 63807
24/12/2015 52.50p 53.00p 52.50p 52.50p 32888
23/12/2015 54.25p 54.50p 52.00p 52.50p 101529
22/12/2015 54.25p 54.30p 54.13p 54.25p 15905
21/12/2015 55.00p 56.00p 54.03p 54.25p 46208
18/12/2015 52.25p 56.00p 52.25p 55.00p 149753
17/12/2015 52.00p 53.00p 51.90p 52.25p 17537
16/12/2015 50.25p 52.50p 50.25p 52.00p 103800
15/12/2015 50.25p 50.80p 50.25p 50.25p 5940
14/12/2015 49.50p 50.80p 49.30p 50.00p 53167
11/12/2015 50.75p 50.75p 48.55p 49.50p 176834
10/12/2015 50.75p 51.00p 50.10p 50.75p 62047
09/12/2015 52.00p 53.00p 50.65p 50.75p 79954
08/12/2015 52.00p 53.00p 51.85p 52.00p 49891
07/12/2015 52.00p 53.00p 51.75p 52.00p 31366
04/12/2015 52.50p 52.90p 51.60p 52.00p 104727
03/12/2015 50.75p 53.00p 50.70p 52.50p 126861
02/12/2015 49.75p 52.00p 49.75p 50.75p 172269
01/12/2015 47.38p 50.50p 47.38p 49.75p 202425
30/11/2015 47.25p 47.50p 47.00p 47.25p 159383
27/11/2015 47.25p 47.48p 47.15p 47.25p 52481
26/11/2015 47.25p 48.50p 47.25p 47.25p 111381
25/11/2015 46.25p 47.00p 46.20p 46.75p 68407
24/11/2015 46.25p 46.25p 45.80p 46.25p 15025
23/11/2015 46.75p 46.75p 46.00p 46.25p 120088
20/11/2015 46.75p 47.20p 46.35p 46.75p 19000
19/11/2015 45.00p 48.00p 45.00p 46.75p 153865
18/11/2015 45.00p 46.00p 45.00p 45.00p 800
17/11/2015 45.00p 45.40p 45.00p 45.00p 3602
16/11/2015 45.75p 45.75p 44.65p 45.00p 53050
13/11/2015 45.50p 46.50p 45.50p 45.75p 27575
12/11/2015 44.25p 46.45p 44.25p 45.50p 38430
11/11/2015 44.00p 44.50p 43.90p 44.25p 13429
10/11/2015 44.00p 45.00p 44.00p 44.00p 66286
09/11/2015 44.50p 44.50p 43.75p 44.00p 23230
06/11/2015 44.75p 44.75p 44.25p 44.50p 86465
05/11/2015 44.75p 45.20p 44.55p 44.75p 823
04/11/2015 43.75p 45.25p 43.75p 44.75p 68012
03/11/2015 43.75p 44.21p 43.10p 43.75p 52312
02/11/2015 45.75p 46.50p 42.50p 44.00p 92385
30/10/2015 46.50p 46.50p 45.75p 45.75p 49509
29/10/2015 46.50p 47.50p 46.25p 46.50p 20666
28/10/2015 47.25p 48.20p 46.15p 46.50p 263408
27/10/2015 45.25p 47.00p 45.20p 46.75p 46205
26/10/2015 44.13p 46.00p 44.00p 45.25p 160920
23/10/2015 44.13p 45.00p 43.69p 44.13p 117019
22/10/2015 43.50p 44.82p 43.01p 44.13p 152429
21/10/2015 42.00p 44.00p 42.00p 43.50p 89680
20/10/2015 41.75p 42.50p 41.74p 42.00p 40232
19/10/2015 42.50p 42.80p 41.75p 41.75p 61766
16/10/2015 41.75p 42.80p 41.75p 42.50p 39383
15/10/2015 41.75p 42.78p 41.75p 41.75p 71859
14/10/2015 41.75p 42.50p 41.35p 41.75p 49998
13/10/2015 40.75p 42.42p 40.75p 41.75p 52372
12/10/2015 41.50p 41.50p 40.38p 40.75p 86437

*Close Price adjusted for both dividends and splits