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
08/04/2021 32.50p 34.00p 31.60p 32.50p 69723
07/04/2021 32.50p 32.89p 31.70p 32.50p 9878
06/04/2021 32.50p 32.89p 31.25p 32.50p 180959
01/04/2021 32.50p 32.90p 31.00p 32.00p 196029
31/03/2021 33.50p 33.50p 32.00p 32.50p 29260
30/03/2021 33.50p 33.50p 32.10p 33.50p 46680
29/03/2021 33.50p 35.00p 32.55p 33.50p 43170
26/03/2021 33.50p 34.00p 33.25p 33.50p 17770
25/03/2021 33.50p 33.50p 32.03p 33.50p 88367
24/03/2021 33.50p 35.00p 32.30p 33.50p 55920
23/03/2021 34.00p 34.00p 33.00p 34.00p 44000
22/03/2021 34.00p 34.00p 33.02p 34.00p 23493
19/03/2021 34.00p 34.95p 33.02p 34.00p 43034
18/03/2021 34.00p 34.00p 33.90p 34.00p 18831
17/03/2021 34.00p 34.00p 33.02p 34.00p 48582
16/03/2021 34.00p 34.10p 33.00p 34.00p 55728
15/03/2021 34.00p 34.25p 33.00p 34.00p 16192
12/03/2021 34.00p 34.00p 33.05p 34.00p 9218
11/03/2021 34.00p 34.95p 33.00p 34.00p 28377
10/03/2021 34.00p 34.45p 33.25p 34.00p 50613
09/03/2021 34.00p 34.60p 33.05p 34.00p 38277
08/03/2021 34.00p 34.95p 33.60p 34.00p 40038
05/03/2021 34.00p 34.95p 33.60p 34.00p 58423
04/03/2021 33.50p 34.70p 33.50p 34.00p 72152
03/03/2021 33.00p 33.60p 32.20p 33.50p 7723
02/03/2021 32.00p 33.00p 32.00p 33.00p 97442
01/03/2021 33.50p 34.40p 31.10p 32.00p 167460
26/02/2021 34.00p 34.75p 33.02p 33.50p 37255
25/02/2021 34.00p 34.75p 33.02p 34.00p 26005
24/02/2021 34.00p 35.00p 33.02p 35.00p 20005
23/02/2021 34.00p 35.00p 33.10p 34.00p 51968
22/02/2021 34.00p 34.00p 33.30p 34.00p 15074
19/02/2021 34.00p 34.75p 32.80p 34.00p 14836
18/02/2021 34.00p 34.75p 33.05p 34.00p 47142
17/02/2021 33.50p 34.50p 33.40p 34.00p 25071
16/02/2021 33.50p 34.50p 32.03p 33.50p 106161
15/02/2021 33.50p 35.00p 32.60p 33.50p 67022
12/02/2021 33.50p 34.45p 32.75p 33.50p 46969
11/02/2021 33.50p 34.50p 33.50p 33.50p 33602
10/02/2021 33.50p 34.92p 32.25p 33.50p 69828
09/02/2021 34.00p 34.40p 32.12p 33.50p 24743
08/02/2021 34.00p 34.90p 33.10p 34.00p 421090
05/02/2021 34.00p 35.00p 33.30p 34.00p 38007
04/02/2021 34.00p 34.45p 33.30p 34.00p 9414
03/02/2021 32.00p 34.45p 32.00p 34.00p 147035
02/02/2021 32.50p 33.70p 31.70p 32.00p 148808
01/02/2021 33.00p 33.98p 31.55p 32.50p 124530
29/01/2021 33.00p 33.98p 32.10p 33.00p 105866
28/01/2021 33.00p 34.00p 32.30p 33.00p 84081
27/01/2021 34.00p 34.50p 32.25p 33.00p 293396
26/01/2021 34.00p 34.80p 33.35p 34.00p 187323
25/01/2021 36.00p 36.60p 33.03p 34.00p 184332
22/01/2021 36.00p 36.60p 35.20p 36.00p 7128
21/01/2021 36.00p 36.95p 35.20p 36.00p 17028
20/01/2021 37.00p 37.20p 36.00p 37.00p 23271
19/01/2021 37.00p 37.30p 36.10p 37.00p 31344
18/01/2021 37.00p 38.00p 36.10p 37.00p 75264
15/01/2021 37.00p 38.00p 36.15p 37.00p 39600
14/01/2021 37.00p 37.90p 36.50p 37.00p 53171
13/01/2021 37.50p 38.00p 36.35p 37.00p 37035
12/01/2021 37.50p 38.25p 36.33p 37.50p 91503
11/01/2021 37.50p 38.90p 36.33p 37.50p 76203
08/01/2021 36.00p 37.50p 36.00p 37.50p 172410
07/01/2021 36.00p 37.20p 36.00p 37.20p 100767
06/01/2021 36.50p 36.98p 35.53p 36.00p 50076
05/01/2021 38.50p 38.50p 35.20p 36.00p 206712
04/01/2021 37.50p 39.60p 36.80p 38.50p 103089
01/01/2021 37.50p 38.95p 36.60p 37.50p 2630
31/12/2020 37.50p 38.95p 36.60p 37.50p 2630
30/12/2020 37.50p 38.97p 36.50p 37.50p 9484
29/12/2020 37.50p 38.93p 36.40p 37.50p 71406
28/12/2020 37.50p 38.40p 36.40p 37.50p 39666
25/12/2020 37.50p 38.40p 36.40p 37.50p 39666
24/12/2020 37.50p 38.40p 36.40p 37.50p 39666
23/12/2020 37.00p 38.50p 36.10p 37.50p 38476
22/12/2020 38.00p 38.00p 37.00p 37.00p 25413
21/12/2020 38.50p 38.65p 37.02p 38.00p 112004
18/12/2020 38.50p 39.00p 38.01p 38.50p 102008
17/12/2020 38.00p 39.00p 37.66p 38.50p 43512
16/12/2020 37.50p 38.00p 37.30p 38.00p 125470
15/12/2020 37.50p 37.60p 37.10p 37.50p 84998
14/12/2020 37.50p 38.00p 37.01p 37.50p 44865
11/12/2020 38.00p 38.00p 37.00p 37.50p 25508
10/12/2020 38.50p 39.00p 36.10p 38.00p 155148
09/12/2020 39.50p 39.65p 38.50p 38.50p 47669
08/12/2020 40.50p 41.50p 39.00p 39.50p 158462
07/12/2020 38.50p 41.00p 38.10p 40.00p 604787
04/12/2020 38.50p 39.00p 37.02p 38.50p 338021
03/12/2020 38.50p 38.75p 38.25p 38.50p 76798
02/12/2020 38.50p 39.00p 38.30p 38.50p 77289
01/12/2020 38.50p 39.00p 37.50p 38.50p 251742
30/11/2020 36.50p 39.00p 33.35p 38.50p 673676
27/11/2020 37.00p 37.20p 35.10p 36.50p 79785
26/11/2020 40.00p 40.00p 35.20p 37.00p 253603
25/11/2020 37.00p 39.00p 37.00p 38.50p 230526
24/11/2020 36.50p 37.95p 36.10p 37.00p 330906
23/11/2020 36.50p 36.89p 36.00p 36.50p 61413
20/11/2020 36.50p 36.99p 36.00p 36.50p 53306
19/11/2020 37.00p 37.20p 35.00p 36.50p 62245
18/11/2020 37.00p 37.98p 36.00p 37.00p 127235
17/11/2020 37.00p 37.80p 36.00p 37.00p 55910
16/11/2020 37.00p 37.90p 36.50p 37.00p 108961
13/11/2020 37.00p 37.50p 36.40p 37.00p 86831
12/11/2020 36.50p 37.70p 36.00p 37.00p 137568
10/11/2020 35.00p 37.70p 34.10p 36.50p 106868
09/11/2020 33.50p 35.60p 33.30p 35.00p 138205
06/11/2020 33.50p 34.00p 33.06p 33.50p 163801
05/11/2020 34.00p 34.00p 33.00p 33.50p 120886
04/11/2020 34.00p 34.00p 33.05p 34.00p 27991
03/11/2020 34.50p 34.75p 33.00p 34.00p 83678
02/11/2020 34.50p 34.70p 33.66p 34.50p 36408
30/10/2020 34.00p 34.95p 33.60p 34.50p 65624
29/10/2020 35.00p 36.00p 34.00p 34.00p 39673
28/10/2020 37.00p 37.00p 34.40p 35.00p 88812
27/10/2020 37.00p 38.00p 36.15p 37.00p 37726
26/10/2020 37.00p 38.00p 36.10p 37.00p 41558
23/10/2020 36.50p 37.00p 36.50p 37.00p 48017
22/10/2020 36.50p 36.60p 35.50p 36.50p 40645
21/10/2020 36.50p 36.60p 36.50p 36.50p 26776
20/10/2020 36.50p 36.70p 35.50p 36.50p 38443
19/10/2020 36.50p 37.30p 35.40p 36.50p 147517
16/10/2020 38.00p 38.00p 36.25p 36.50p 96863
15/10/2020 38.00p 38.10p 37.11p 38.00p 36282
14/10/2020 38.00p 38.25p 37.11p 38.00p 64507
13/10/2020 38.00p 38.39p 37.66p 38.00p 174143
12/10/2020 36.50p 40.00p 36.20p 39.00p 498021
09/10/2020 35.00p 38.00p 34.51p 36.50p 563799
08/10/2020 35.00p 35.79p 34.51p 35.00p 74330
07/10/2020 35.00p 36.00p 34.36p 35.00p 150425
06/10/2020 35.00p 35.90p 34.00p 35.00p 90534
05/10/2020 35.00p 36.35p 31.50p 35.00p 636504
02/10/2020 35.00p 35.00p 34.20p 35.00p 3000
01/10/2020 35.00p 35.70p 33.10p 35.00p 6533
30/09/2020 34.50p 35.00p 33.10p 35.00p 10895
29/09/2020 36.00p 37.00p 34.50p 34.50p 82858
28/09/2020 35.50p 36.00p 35.20p 36.00p 27398
25/09/2020 34.00p 36.00p 34.00p 35.50p 40382
24/09/2020 34.00p 34.00p 34.00p 34.00p 0
23/09/2020 32.50p 34.00p 32.30p 34.00p 37362
22/09/2020 32.00p 32.25p 31.30p 32.00p 24273
21/09/2020 32.00p 32.75p 31.30p 32.00p 16945
18/09/2020 32.00p 32.00p 31.00p 32.00p 23815
17/09/2020 32.00p 32.00p 31.25p 32.00p 13644
16/09/2020 32.00p 32.88p 31.25p 32.00p 21547
15/09/2020 32.50p 32.80p 31.50p 32.00p 42634
14/09/2020 32.00p 33.00p 31.00p 33.00p 74207
11/09/2020 34.00p 34.00p 31.00p 32.00p 140120
10/09/2020 34.00p 34.50p 33.20p 34.00p 18709
09/09/2020 34.00p 34.96p 33.20p 34.00p 16827
08/09/2020 34.50p 34.50p 34.50p 34.50p 0
07/09/2020 34.50p 35.50p 33.20p 34.50p 20487
04/09/2020 33.50p 35.00p 33.50p 34.50p 40550
03/09/2020 33.50p 34.75p 33.50p 33.50p 9431
02/09/2020 34.00p 34.75p 33.00p 33.50p 8874
01/09/2020 36.00p 36.00p 32.55p 34.00p 235894
31/08/2020 36.00p 36.20p 35.00p 36.00p 22813
28/08/2020 36.00p 36.20p 35.00p 36.00p 22813
27/08/2020 38.00p 38.00p 36.00p 36.00p 1694
26/08/2020 38.00p 38.00p 37.00p 38.00p 19795
25/08/2020 38.00p 38.00p 37.00p 38.00p 59687
24/08/2020 38.00p 38.00p 37.00p 38.00p 34931
21/08/2020 38.00p 38.70p 37.25p 38.00p 25019
20/08/2020 38.00p 38.20p 37.50p 38.00p 18732
19/08/2020 38.00p 38.96p 38.00p 38.00p 96982
18/08/2020 38.00p 39.00p 38.00p 38.00p 84945
17/08/2020 37.00p 38.94p 36.20p 38.00p 44899
14/08/2020 37.00p 37.80p 36.20p 37.00p 2732
13/08/2020 37.00p 37.00p 37.00p 37.00p 1718
12/08/2020 36.00p 36.96p 36.00p 36.00p 31047
11/08/2020 36.00p 36.45p 35.00p 36.00p 127378
10/08/2020 37.00p 37.00p 35.00p 36.00p 161830
07/08/2020 36.50p 37.00p 36.00p 37.00p 38549
06/08/2020 37.00p 37.20p 37.00p 37.00p 6857
05/08/2020 37.50p 37.90p 36.00p 37.00p 154317
04/08/2020 38.00p 38.00p 37.50p 38.00p 37312
03/08/2020 37.50p 38.75p 37.50p 38.00p 47798
31/07/2020 38.00p 38.00p 37.10p 37.50p 62500
30/07/2020 38.00p 38.96p 37.75p 38.00p 8181
29/07/2020 38.00p 38.40p 37.75p 38.00p 24459
28/07/2020 38.00p 38.40p 37.75p 38.00p 5508
27/07/2020 38.00p 38.40p 37.75p 38.00p 14046
24/07/2020 38.00p 38.00p 37.75p 38.00p 3831
23/07/2020 38.00p 38.00p 37.75p 38.00p 25000
22/07/2020 38.00p 38.40p 38.00p 38.00p 28304
21/07/2020 38.00p 38.29p 37.00p 38.00p 55756
20/07/2020 38.00p 38.50p 37.75p 38.00p 41779
17/07/2020 38.00p 38.60p 37.67p 38.00p 159797
16/07/2020 38.00p 38.40p 37.75p 38.00p 67165
15/07/2020 38.00p 38.35p 37.66p 38.00p 30709
14/07/2020 39.00p 39.00p 37.55p 38.00p 35839
13/07/2020 39.50p 39.95p 38.10p 39.00p 174332
10/07/2020 39.50p 39.95p 38.30p 39.50p 18754
09/07/2020 39.50p 40.20p 38.45p 39.50p 77679
08/07/2020 40.00p 40.20p 39.10p 40.00p 78817
07/07/2020 39.50p 40.40p 39.10p 40.00p 119882
06/07/2020 39.50p 39.90p 39.01p 39.50p 61320
03/07/2020 39.00p 39.90p 38.30p 39.50p 138654
02/07/2020 38.00p 39.00p 38.00p 38.50p 86168
01/07/2020 38.00p 38.80p 37.60p 38.00p 27401
30/06/2020 39.00p 39.00p 37.50p 38.00p 264811

*Close Price adjusted for both dividends and splits