Property Franchise Group (TPFG) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Property Franchise Group

Date Open High Low Close* Volume
03/03/2014 132.00p 134.00p 132.00p 133.50p 15800
28/02/2014 132.00p 132.00p 127.50p 132.00p 330
27/02/2014 132.00p 133.50p 132.00p 132.00p 5
26/02/2014 132.00p 133.50p 132.00p 132.00p 1560
25/02/2014 132.00p 132.00p 127.00p 132.00p 466
24/02/2014 132.00p 133.50p 131.00p 132.00p 0
21/02/2014 131.00p 133.50p 131.00p 132.00p 1188
20/02/2014 131.00p 131.00p 127.00p 131.00p 42177
19/02/2014 135.00p 136.50p 130.00p 131.00p 10799
18/02/2014 135.00p 136.50p 133.00p 135.00p 0
17/02/2014 136.50p 136.50p 133.00p 135.00p 2500
14/02/2014 136.50p 136.50p 133.00p 136.50p 5840
13/02/2014 136.50p 136.50p 133.00p 136.50p 0
12/02/2014 136.50p 136.50p 133.00p 136.50p 9143
11/02/2014 136.50p 136.50p 136.50p 136.50p 1100
10/02/2014 136.50p 137.20p 133.00p 136.50p 1359
07/02/2014 136.50p 139.00p 136.50p 136.50p 0
06/02/2014 136.50p 139.00p 136.50p 136.50p 14150
05/02/2014 138.50p 138.50p 134.00p 136.50p 5000
04/02/2014 138.50p 138.50p 134.00p 138.50p 0
03/02/2014 138.50p 138.50p 134.00p 138.50p 1007
31/01/2014 138.50p 138.50p 133.00p 138.50p 5925
30/01/2014 137.50p 138.85p 133.00p 138.50p 4803
29/01/2014 135.00p 137.00p 135.00p 135.00p 0
28/01/2014 135.00p 137.00p 135.00p 135.00p 0
27/01/2014 135.00p 137.00p 135.00p 135.00p 2906
24/01/2014 135.00p 137.00p 130.00p 135.00p 14425
23/01/2014 141.50p 141.50p 130.00p 135.00p 13310
22/01/2014 142.50p 143.10p 138.00p 141.50p 5562
21/01/2014 142.50p 143.10p 142.50p 142.50p 42
20/01/2014 142.50p 143.10p 142.50p 142.50p 1667
17/01/2014 142.50p 143.25p 142.50p 142.50p 6980
16/01/2014 142.50p 142.50p 140.00p 142.50p 1000
15/01/2014 142.50p 142.50p 140.00p 142.50p 1465
14/01/2014 144.50p 144.50p 140.00p 142.50p 16464
13/01/2014 144.50p 147.00p 141.25p 144.50p 18947
10/01/2014 143.50p 146.50p 143.50p 144.50p 52718
09/01/2014 137.00p 146.50p 137.00p 143.50p 217496
08/01/2014 129.50p 138.00p 127.75p 137.00p 21512
07/01/2014 129.50p 130.71p 127.50p 129.50p 4921
06/01/2014 129.50p 129.90p 127.50p 129.50p 290898
03/01/2014 129.50p 129.90p 127.50p 129.50p 202023
02/01/2014 129.50p 129.50p 127.00p 129.50p 1602
31/12/2013 129.50p 130.00p 129.50p 129.50p 2103
30/12/2013 129.50p 129.50p 127.00p 129.50p 1885
27/12/2013 129.50p 130.00p 127.50p 129.50p 16183
24/12/2013 129.50p 130.00p 129.50p 129.50p 2775
23/12/2013 129.50p 130.00p 127.50p 129.50p 16542
20/12/2013 128.50p 130.00p 127.00p 129.50p 167214
19/12/2013 118.50p 135.21p 117.00p 128.50p 211546
18/12/2013 112.50p 130.00p 112.00p 117.00p 625931

*Close Price adjusted for both dividends and splits