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
23/12/2014 34.25p 34.25p 33.50p 34.25p 20367
22/12/2014 34.25p 34.35p 34.01p 34.25p 9415
19/12/2014 34.25p 34.35p 33.50p 34.25p 53820
18/12/2014 34.25p 34.25p 34.00p 34.25p 53046
17/12/2014 34.50p 35.40p 34.25p 34.25p 65954
16/12/2014 34.50p 34.99p 34.50p 34.50p 18904
15/12/2014 34.25p 34.99p 34.20p 34.50p 122649
12/12/2014 34.25p 34.99p 34.18p 34.25p 24104
11/12/2014 34.25p 34.90p 34.13p 34.25p 32405
10/12/2014 34.25p 34.75p 34.05p 34.25p 49039
09/12/2014 34.25p 34.75p 34.00p 34.25p 50515
08/12/2014 34.25p 34.99p 33.90p 34.25p 73853
05/12/2014 33.25p 35.00p 33.25p 34.25p 179709
04/12/2014 33.25p 33.45p 32.86p 33.25p 54033
03/12/2014 33.25p 33.45p 32.50p 33.25p 55187
02/12/2014 33.25p 33.60p 32.75p 33.25p 108728
01/12/2014 31.75p 34.00p 31.70p 33.25p 811004
28/11/2014 32.00p 32.45p 31.75p 31.75p 105512
27/11/2014 30.50p 32.45p 30.30p 32.00p 204050
26/11/2014 28.75p 30.50p 28.75p 30.50p 293938
25/11/2014 27.00p 27.40p 26.50p 27.13p 24141
24/11/2014 26.88p 27.40p 26.88p 26.88p 43391
21/11/2014 26.88p 27.40p 26.48p 26.88p 78918
20/11/2014 26.88p 27.18p 26.35p 26.88p 321295
19/11/2014 26.88p 27.18p 26.45p 26.88p 9940
18/11/2014 26.88p 27.25p 26.35p 26.88p 61707
17/11/2014 26.88p 26.88p 26.33p 26.88p 17971
14/11/2014 26.88p 26.88p 26.30p 26.88p 103251
13/11/2014 26.88p 27.30p 26.28p 26.88p 43362
12/11/2014 26.88p 26.88p 26.28p 26.88p 17985
11/11/2014 26.88p 26.88p 26.25p 26.88p 81817
10/11/2014 26.88p 26.88p 26.25p 26.88p 163180
07/11/2014 26.88p 26.90p 26.88p 26.88p 5556
06/11/2014 26.88p 27.28p 26.33p 26.88p 188124
05/11/2014 26.88p 27.28p 26.37p 26.88p 29292
04/11/2014 27.50p 27.50p 26.50p 26.88p 239451
03/11/2014 27.50p 27.50p 27.13p 27.50p 19899
31/10/2014 27.50p 27.68p 27.20p 27.50p 22575
30/10/2014 27.50p 27.50p 27.50p 27.50p 0
29/10/2014 27.50p 27.99p 27.36p 27.50p 33611
28/10/2014 27.50p 27.50p 27.00p 27.50p 114174
27/10/2014 27.50p 27.75p 27.50p 27.50p 50000
24/10/2014 27.50p 27.99p 27.35p 27.50p 15987
23/10/2014 27.50p 27.99p 27.31p 27.50p 12035
22/10/2014 27.50p 27.99p 27.31p 27.50p 46530
21/10/2014 27.50p 27.83p 27.31p 27.50p 58258
20/10/2014 27.50p 27.75p 27.27p 27.50p 57000
17/10/2014 27.50p 27.83p 27.27p 27.50p 10280
16/10/2014 27.50p 28.00p 27.20p 27.50p 237579
15/10/2014 27.25p 27.50p 27.15p 27.50p 134297
14/10/2014 27.25p 27.50p 26.60p 27.25p 787408
13/10/2014 26.50p 27.25p 26.00p 27.25p 460058
10/10/2014 28.75p 28.75p 25.00p 26.50p 167884
09/10/2014 28.75p 28.75p 27.50p 28.75p 71630
08/10/2014 28.75p 29.00p 28.00p 28.75p 255000
07/10/2014 29.00p 29.00p 28.00p 28.75p 114284
06/10/2014 29.00p 29.50p 28.50p 29.00p 118956
03/10/2014 29.00p 29.00p 28.60p 29.00p 45015
02/10/2014 29.00p 29.25p 28.60p 29.00p 8920
01/10/2014 28.87p 29.00p 28.50p 29.00p 278351
30/09/2014 27.75p 29.00p 27.55p 28.87p 219009
29/09/2014 31.13p 31.13p 26.75p 27.75p 254080
26/09/2014 31.13p 31.25p 30.75p 31.13p 143147
25/09/2014 31.13p 31.50p 30.75p 31.13p 184356
24/09/2014 31.13p 31.25p 31.13p 31.13p 2840
23/09/2014 31.50p 31.50p 31.05p 31.25p 249730
22/09/2014 31.38p 31.70p 31.06p 31.50p 167589
19/09/2014 31.38p 31.38p 30.80p 31.38p 125000
18/09/2014 31.38p 31.38p 31.05p 31.38p 97648
17/09/2014 31.38p 31.38p 31.05p 31.38p 12780
16/09/2014 31.38p 31.38p 30.85p 31.38p 21481
15/09/2014 31.38p 31.40p 31.03p 31.38p 55494
12/09/2014 31.38p 31.38p 30.75p 31.38p 125000
11/09/2014 31.38p 31.42p 31.03p 31.38p 31841
10/09/2014 31.38p 31.45p 31.01p 31.38p 33329
09/09/2014 31.38p 31.38p 31.00p 31.38p 100000
08/09/2014 31.38p 31.45p 30.96p 31.38p 127624
05/09/2014 31.38p 31.50p 30.97p 31.38p 58348
04/09/2014 31.38p 31.38p 30.95p 31.38p 32042
03/09/2014 31.38p 31.38p 30.91p 31.38p 233138
02/09/2014 31.38p 31.38p 30.90p 31.38p 27994
01/09/2014 31.38p 31.38p 30.75p 31.38p 101643
29/08/2014 31.38p 31.38p 30.90p 31.38p 47475
28/08/2014 31.38p 31.38p 31.37p 31.38p 6337
27/08/2014 31.38p 31.40p 30.88p 31.38p 40251
26/08/2014 31.38p 31.38p 30.87p 31.38p 68393
22/08/2014 31.38p 31.39p 31.00p 31.38p 2500
21/08/2014 31.38p 31.45p 30.87p 31.38p 29642
20/08/2014 31.38p 31.50p 30.86p 31.38p 58309
19/08/2014 31.38p 31.65p 30.92p 31.38p 54446
18/08/2014 31.38p 31.38p 30.90p 31.38p 30489
15/08/2014 31.38p 31.70p 31.38p 31.38p 3577
14/08/2014 31.38p 31.84p 30.90p 31.38p 107321
13/08/2014 31.38p 31.38p 31.10p 31.38p 10000
12/08/2014 31.13p 31.73p 30.90p 31.38p 61980
11/08/2014 31.00p 31.13p 30.86p 31.13p 31897
08/08/2014 31.00p 31.00p 30.82p 31.00p 25913
07/08/2014 31.00p 31.00p 30.80p 31.00p 95192
06/08/2014 31.00p 31.08p 30.76p 31.00p 233682
05/08/2014 31.00p 31.00p 30.75p 31.00p 39361
04/08/2014 31.38p 31.38p 30.75p 31.00p 137732
01/08/2014 31.38p 31.38p 30.78p 31.38p 74536
31/07/2014 31.38p 31.38p 30.78p 31.38p 21000
30/07/2014 31.75p 31.75p 30.84p 31.38p 74491
29/07/2014 31.75p 31.75p 31.00p 31.75p 74454
28/07/2014 31.75p 32.00p 31.19p 31.75p 36419
25/07/2014 31.75p 31.75p 31.16p 31.75p 42000
24/07/2014 31.75p 32.25p 31.14p 31.75p 54678
23/07/2014 31.75p 32.25p 31.26p 31.75p 1821
22/07/2014 31.75p 32.27p 31.26p 31.75p 5531
21/07/2014 31.75p 31.75p 31.25p 31.75p 1000
18/07/2014 31.75p 31.75p 31.60p 31.75p 13411
17/07/2014 31.75p 32.27p 31.50p 31.75p 25454
16/07/2014 31.75p 32.30p 31.64p 31.75p 19856
15/07/2014 31.75p 32.40p 31.64p 31.75p 6071
14/07/2014 31.75p 32.45p 31.75p 31.75p 44961
11/07/2014 31.75p 32.45p 31.75p 31.75p 9495
10/07/2014 31.75p 32.45p 31.75p 31.75p 28270
09/07/2014 31.75p 32.50p 31.75p 31.75p 22829
08/07/2014 31.75p 32.35p 31.75p 31.75p 14645
07/07/2014 31.75p 32.35p 31.70p 31.75p 39502
04/07/2014 31.75p 32.35p 31.65p 31.75p 31570
03/07/2014 31.75p 32.35p 31.05p 31.75p 172605
02/07/2014 31.75p 32.20p 31.35p 31.75p 17000
01/07/2014 31.75p 32.13p 31.00p 31.75p 95762
30/06/2014 31.75p 31.75p 31.30p 31.75p 83269
27/06/2014 31.13p 31.90p 30.80p 31.75p 166553
26/06/2014 31.13p 31.22p 30.77p 31.13p 102116
25/06/2014 31.13p 31.50p 30.75p 31.13p 154211
24/06/2014 31.13p 31.15p 30.77p 31.13p 321554
23/06/2014 31.13p 31.20p 30.75p 31.13p 34961
20/06/2014 31.50p 31.50p 30.50p 31.13p 93000
19/06/2014 31.50p 31.50p 30.50p 31.50p 95843
18/06/2014 31.50p 31.50p 30.50p 31.50p 195516
17/06/2014 31.63p 31.63p 30.50p 31.50p 62419
16/06/2014 31.63p 31.75p 30.50p 31.63p 58899
13/06/2014 31.63p 31.80p 31.25p 31.63p 113847
12/06/2014 31.87p 32.12p 30.75p 31.63p 89290
11/06/2014 32.25p 32.40p 30.50p 31.87p 110238
10/06/2014 32.25p 32.84p 31.25p 32.25p 80121
09/06/2014 31.75p 32.89p 31.50p 32.25p 212152
06/06/2014 31.75p 32.50p 31.50p 31.75p 62030
05/06/2014 31.00p 32.80p 30.76p 31.75p 332739
04/06/2014 31.00p 31.25p 30.60p 31.00p 99269
03/06/2014 31.75p 32.12p 30.15p 31.00p 277456
02/06/2014 31.00p 31.00p 30.85p 31.00p 80570
30/05/2014 31.00p 31.40p 30.85p 31.00p 16172
29/05/2014 30.50p 31.00p 30.50p 31.00p 84916
28/05/2014 30.50p 30.90p 30.50p 30.50p 4730
27/05/2014 30.50p 31.00p 30.50p 30.50p 26387
23/05/2014 30.50p 30.90p 30.50p 30.50p 3603
22/05/2014 30.50p 31.00p 30.50p 30.50p 100382
21/05/2014 30.50p 31.00p 30.50p 30.50p 202733
20/05/2014 30.50p 30.60p 30.50p 30.50p 91583
19/05/2014 30.50p 30.94p 30.50p 30.50p 98721
16/05/2014 30.50p 30.80p 30.10p 30.50p 161833
15/05/2014 30.50p 30.63p 30.00p 30.50p 36623
14/05/2014 30.50p 30.75p 30.37p 30.50p 109130
13/05/2014 30.50p 30.65p 30.37p 30.50p 49432
12/05/2014 30.50p 30.75p 30.37p 30.75p 179972
09/05/2014 30.50p 30.75p 30.25p 30.75p 95871
08/05/2014 30.50p 30.75p 30.32p 30.50p 42898
07/05/2014 30.50p 30.50p 30.25p 30.50p 200926
06/05/2014 30.50p 31.00p 30.27p 30.50p 124524
02/05/2014 30.50p 30.75p 30.25p 30.50p 48858
01/05/2014 30.50p 30.50p 30.25p 30.50p 18057
30/04/2014 30.50p 30.75p 30.22p 30.50p 50000
29/04/2014 30.50p 30.65p 30.28p 30.50p 105006
28/04/2014 30.50p 30.77p 30.00p 30.50p 145115
25/04/2014 30.50p 30.50p 30.27p 30.50p 206411
24/04/2014 30.50p 30.85p 30.20p 30.50p 182363
23/04/2014 30.50p 30.70p 30.50p 30.50p 13655
22/04/2014 30.50p 30.90p 30.00p 30.50p 184609
17/04/2014 30.50p 30.50p 30.00p 30.50p 22360
16/04/2014 30.50p 30.50p 29.75p 30.50p 263426
15/04/2014 31.00p 31.09p 30.00p 30.50p 160613
14/04/2014 31.00p 31.35p 30.70p 31.00p 105137
11/04/2014 31.00p 31.35p 30.63p 31.00p 170774
10/04/2014 31.00p 31.40p 30.70p 31.00p 147031
09/04/2014 30.00p 31.45p 30.00p 31.00p 315182
08/04/2014 30.00p 30.00p 29.50p 30.00p 381139
07/04/2014 30.00p 30.25p 29.58p 30.00p 143700
04/04/2014 30.00p 30.31p 29.63p 30.00p 157164
03/04/2014 29.88p 30.50p 29.50p 30.00p 356250
02/04/2014 29.88p 30.00p 29.88p 29.88p 101666
01/04/2014 29.88p 30.00p 29.50p 29.88p 178443
31/03/2014 30.00p 30.38p 29.66p 29.88p 312332
28/03/2014 30.00p 30.50p 29.90p 30.25p 174995
27/03/2014 29.88p 30.45p 29.88p 30.00p 84827
26/03/2014 29.62p 30.25p 29.38p 29.88p 85663
25/03/2014 29.62p 30.09p 29.30p 29.62p 192865
24/03/2014 30.00p 30.00p 29.18p 29.62p 570515
21/03/2014 30.00p 30.07p 29.55p 30.00p 111642
20/03/2014 30.00p 30.00p 29.50p 30.00p 36352
19/03/2014 30.00p 30.00p 29.50p 30.00p 109892
18/03/2014 30.00p 30.00p 29.50p 30.00p 287343
17/03/2014 30.25p 30.25p 29.53p 29.75p 113303
14/03/2014 30.25p 30.34p 30.00p 30.25p 74576
13/03/2014 30.25p 30.39p 30.00p 30.25p 142617
12/03/2014 31.50p 31.73p 30.00p 30.25p 508629

*Close Price adjusted for both dividends and splits