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
24/03/2010 17.00p 17.25p 17.00p 17.00p 50000
23/03/2010 17.00p 17.00p 16.66p 17.00p 7140
22/03/2010 17.25p 17.25p 16.65p 17.00p 45000
19/03/2010 17.25p 17.25p 17.00p 17.25p 1128637
18/03/2010 17.25p 17.50p 17.25p 17.25p 3715
17/03/2010 17.25p 17.25p 17.25p 17.25p 0
16/03/2010 17.50p 17.50p 17.00p 17.25p 56684
15/03/2010 17.50p 18.00p 17.20p 17.50p 104820
12/03/2010 17.50p 17.50p 17.15p 17.50p 1000
11/03/2010 17.25p 17.50p 17.25p 17.50p 0
10/03/2010 17.25p 17.25p 17.08p 17.25p 5000
09/03/2010 17.50p 17.50p 17.25p 17.25p 0
08/03/2010 17.50p 18.00p 17.20p 17.50p 181000
05/03/2010 17.50p 17.75p 17.50p 17.50p 35216
04/03/2010 17.50p 17.73p 17.50p 17.50p 15526
03/03/2010 17.50p 17.50p 17.50p 17.50p 0
02/03/2010 17.50p 17.50p 17.50p 17.50p 0
01/03/2010 17.50p 17.50p 17.05p 17.50p 73865
26/02/2010 17.75p 18.00p 17.75p 17.75p 2681
25/02/2010 17.75p 17.75p 17.75p 17.75p 0
24/02/2010 18.25p 18.25p 17.00p 17.75p 149958
23/02/2010 18.00p 18.45p 18.00p 18.25p 61093
22/02/2010 17.75p 18.20p 17.50p 18.00p 54978
19/02/2010 17.25p 18.00p 17.25p 17.75p 59403
18/02/2010 16.75p 17.50p 16.75p 17.00p 67266
17/02/2010 16.75p 16.75p 16.50p 16.75p 75500
16/02/2010 16.50p 16.75p 16.50p 16.75p 150000
15/02/2010 16.50p 16.50p 16.25p 16.50p 2823
12/02/2010 16.50p 16.95p 16.50p 16.50p 30000
11/02/2010 16.50p 16.85p 16.50p 16.50p 20000
10/02/2010 17.00p 17.00p 16.25p 16.50p 37500
09/02/2010 17.25p 17.45p 17.00p 17.00p 68075
08/02/2010 16.75p 17.50p 16.75p 17.25p 60295
05/02/2010 16.25p 16.25p 15.58p 16.25p 2649
04/02/2010 16.25p 16.25p 15.58p 16.25p 20907
03/02/2010 16.25p 16.25p 15.58p 16.25p 1000
02/02/2010 16.25p 16.40p 16.25p 16.25p 12055
01/02/2010 16.25p 16.25p 15.55p 16.25p 3000
29/01/2010 16.25p 16.25p 15.55p 16.25p 16250
28/01/2010 16.25p 16.50p 16.25p 16.25p 1082
27/01/2010 16.25p 16.25p 16.25p 16.25p 0
26/01/2010 16.25p 16.25p 15.75p 16.25p 4088
25/01/2010 16.25p 16.25p 15.58p 16.25p 535
22/01/2010 16.25p 16.25p 16.25p 16.25p 0
21/01/2010 16.25p 16.50p 15.00p 16.25p 1455192
20/01/2010 16.25p 16.25p 16.25p 16.25p 0
19/01/2010 16.25p 16.37p 16.25p 16.25p 55000
18/01/2010 16.50p 16.50p 15.55p 16.25p 21814
15/01/2010 16.50p 16.59p 16.50p 16.50p 15122
14/01/2010 16.50p 16.50p 16.50p 16.50p 0
13/01/2010 17.25p 17.25p 16.00p 16.50p 37000
12/01/2010 17.50p 17.50p 17.00p 17.25p 8000
11/01/2010 17.75p 17.75p 17.00p 17.50p 65000
08/01/2010 18.00p 18.00p 17.55p 17.75p 308000
07/01/2010 18.00p 18.00p 17.54p 18.00p 87191
06/01/2010 18.00p 18.00p 17.75p 18.00p 11000
05/01/2010 18.00p 18.00p 17.71p 18.00p 45000
04/01/2010 18.00p 18.00p 17.50p 18.00p 250651
31/12/2009 18.00p 18.00p 17.71p 18.00p 6409
30/12/2009 18.00p 18.00p 18.00p 18.00p 0
29/12/2009 18.00p 18.00p 17.71p 18.00p 36244
24/12/2009 18.00p 18.25p 17.70p 18.00p 57215
23/12/2009 17.50p 18.50p 17.50p 18.00p 50000
22/12/2009 17.50p 17.50p 17.50p 17.50p 0
21/12/2009 17.50p 18.00p 17.17p 17.50p 13683
18/12/2009 17.50p 17.50p 17.50p 17.50p 0
17/12/2009 17.50p 17.50p 17.50p 17.50p 0
16/12/2009 17.50p 17.75p 17.42p 17.50p 16174
15/12/2009 17.50p 17.50p 17.17p 17.50p 10000
14/12/2009 17.50p 18.00p 17.50p 17.50p 5900
11/12/2009 16.75p 17.50p 16.75p 17.25p 31784
10/12/2009 16.75p 16.75p 16.50p 16.75p 0
09/12/2009 16.75p 16.75p 16.45p 16.75p 4350
08/12/2009 16.75p 16.75p 16.45p 16.75p 638
07/12/2009 16.75p 17.20p 16.50p 16.75p 100000
04/12/2009 16.75p 16.75p 16.75p 16.75p 0
03/12/2009 16.75p 16.75p 16.75p 16.75p 100000
02/12/2009 16.50p 17.20p 16.37p 16.75p 364800
01/12/2009 16.75p 17.00p 16.25p 16.50p 57599
30/11/2009 16.50p 17.00p 15.75p 16.75p 1495379
27/11/2009 16.25p 16.25p 16.00p 16.00p 0
26/11/2009 16.00p 16.25p 16.00p 16.25p 6250
25/11/2009 16.00p 16.00p 15.59p 16.00p 50000
24/11/2009 16.00p 16.00p 16.00p 16.00p 0
23/11/2009 15.50p 16.00p 15.50p 15.50p 100000
20/11/2009 15.50p 15.50p 15.15p 15.50p 5000
19/11/2009 15.75p 15.75p 15.15p 15.50p 5450
18/11/2009 15.50p 15.75p 15.50p 15.75p 0
17/11/2009 15.50p 15.50p 15.50p 15.50p 0
16/11/2009 15.50p 15.90p 15.50p 15.50p 37500
13/11/2009 15.00p 15.50p 15.00p 15.50p 86000
12/11/2009 14.50p 15.10p 14.50p 15.00p 1300000
11/11/2009 14.50p 14.50p 14.50p 14.50p 0
10/11/2009 14.50p 14.50p 14.50p 14.50p 0
09/11/2009 14.50p 14.50p 14.50p 14.50p 0
06/11/2009 14.00p 14.25p 14.00p 14.25p 0
05/11/2009 14.00p 14.00p 14.00p 14.00p 0
04/11/2009 14.50p 14.00p 13.75p 14.00p 17704
03/11/2009 14.50p 14.50p 14.50p 14.50p 0
02/11/2009 15.00p 14.65p 14.00p 14.50p 100410
30/10/2009 15.00p 15.00p 15.00p 15.00p 0
29/10/2009 15.00p 15.00p 14.70p 15.00p 29500
28/10/2009 15.00p 15.25p 15.00p 15.00p 13000
27/10/2009 15.00p 15.25p 15.00p 15.00p 361200
26/10/2009 14.75p 15.00p 14.75p 15.00p 326300
23/10/2009 14.75p 14.94p 14.75p 14.75p 6000
22/10/2009 14.75p 14.75p 14.75p 14.75p 0
21/10/2009 14.75p 14.94p 14.75p 14.75p 3000
20/10/2009 15.00p 15.00p 14.75p 14.75p 107500
19/10/2009 15.00p 15.00p 15.00p 15.00p 0
16/10/2009 15.00p 15.25p 15.00p 15.00p 250000
15/10/2009 15.00p 15.00p 14.50p 15.00p 7296
14/10/2009 15.50p 15.50p 15.00p 15.00p 0
13/10/2009 15.50p 15.50p 15.50p 15.50p 0
12/10/2009 15.50p 15.50p 15.50p 15.50p 0
09/10/2009 15.50p 15.75p 15.00p 15.50p 105087
08/10/2009 15.50p 15.75p 15.50p 15.50p 2500
07/10/2009 15.25p 15.50p 15.25p 15.50p 0
06/10/2009 14.75p 15.25p 14.75p 15.25p 184817
05/10/2009 14.75p 14.75p 14.50p 14.75p 4233
02/10/2009 14.75p 15.00p 14.25p 14.75p 153494
01/10/2009 14.75p 14.98p 14.75p 14.75p 3000
30/09/2009 14.75p 14.75p 14.75p 14.75p 0
29/09/2009 15.50p 15.50p 14.75p 14.75p 0
28/09/2009 15.50p 15.50p 15.50p 15.50p 0
25/09/2009 15.50p 15.75p 15.50p 15.50p 42131
24/09/2009 15.50p 15.50p 15.07p 15.50p 4250
23/09/2009 15.25p 15.50p 15.50p 15.50p 50000
22/09/2009 15.75p 15.75p 15.25p 15.25p 350000
21/09/2009 15.75p 15.75p 15.75p 15.75p 0

*Close Price adjusted for both dividends and splits