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
04/01/2022 310.00p 313.84p 307.40p 310.00p 11359
03/01/2022 310.00p 312.25p 307.40p 310.00p 626
31/12/2021 310.00p 312.25p 307.40p 310.00p 626
30/12/2021 310.00p 312.25p 310.00p 310.00p 334
29/12/2021 310.00p 313.84p 306.00p 310.00p 4157
28/12/2021 310.00p 313.84p 300.00p 310.00p 58517
27/12/2021 310.00p 313.84p 300.00p 310.00p 58517
24/12/2021 310.00p 313.84p 300.00p 310.00p 58517
23/12/2021 302.00p 316.00p 302.00p 311.00p 17639
22/12/2021 302.00p 305.00p 299.75p 302.00p 16880
21/12/2021 302.00p 303.60p 298.16p 302.00p 10056
20/12/2021 299.00p 304.00p 296.20p 302.00p 7740
17/12/2021 299.00p 303.60p 294.00p 300.00p 218502
16/12/2021 299.00p 303.60p 295.75p 299.00p 11184
15/12/2021 299.00p 306.00p 295.75p 306.00p 3760
14/12/2021 299.00p 302.50p 295.75p 299.00p 10423
13/12/2021 292.00p 304.00p 290.00p 304.00p 10147
10/12/2021 292.00p 296.00p 290.00p 296.00p 5275
09/12/2021 289.00p 294.00p 284.00p 294.00p 3774
08/12/2021 287.00p 289.00p 284.00p 289.00p 2489
07/12/2021 287.00p 290.00p 284.01p 290.00p 4796
06/12/2021 278.00p 290.00p 276.18p 290.00p 18407
03/12/2021 278.00p 280.00p 270.00p 280.00p 7004
02/12/2021 267.00p 284.00p 264.00p 284.00p 18413
01/12/2021 265.00p 271.80p 261.60p 267.00p 4882
30/11/2021 266.00p 268.75p 260.20p 268.00p 17735
29/11/2021 266.00p 269.00p 263.40p 266.00p 3342
26/11/2021 266.00p 270.00p 262.24p 266.00p 10876
25/11/2021 263.00p 270.00p 261.00p 266.00p 9639
24/11/2021 250.00p 264.72p 246.00p 263.00p 51026
23/11/2021 253.00p 256.00p 244.00p 250.00p 14031
22/11/2021 267.00p 267.00p 250.00p 254.00p 59892
19/11/2021 269.00p 273.80p 266.12p 269.00p 8043
18/11/2021 292.00p 293.00p 262.00p 269.00p 49586
17/11/2021 292.00p 294.30p 288.16p 292.00p 9508
16/11/2021 294.00p 297.50p 292.00p 292.00p 33543
15/11/2021 293.00p 296.40p 290.00p 292.00p 6636
12/11/2021 292.00p 295.00p 288.00p 293.00p 9412
11/11/2021 296.00p 296.00p 288.00p 292.00p 19373
10/11/2021 296.00p 296.90p 292.00p 296.00p 6873
09/11/2021 298.00p 298.00p 292.00p 296.00p 6716
08/11/2021 300.00p 304.00p 294.00p 298.00p 10431
05/11/2021 301.00p 301.40p 296.00p 300.00p 18931
04/11/2021 300.00p 303.00p 296.00p 301.00p 27610
03/11/2021 300.00p 303.00p 297.30p 300.00p 69617
02/11/2021 300.00p 300.60p 296.00p 300.00p 2572357
01/11/2021 302.00p 306.00p 297.30p 300.00p 9674
29/10/2021 298.00p 302.00p 297.30p 302.00p 33065
28/10/2021 299.00p 300.00p 297.24p 298.00p 8921
27/10/2021 299.00p 300.00p 298.50p 299.00p 5920
26/10/2021 299.00p 304.00p 298.45p 304.00p 12867
25/10/2021 298.00p 300.00p 296.90p 300.00p 9101
22/10/2021 298.00p 300.00p 296.70p 298.00p 5719
21/10/2021 297.00p 299.99p 295.40p 298.00p 10251
20/10/2021 299.00p 299.80p 294.00p 297.00p 9917
19/10/2021 298.00p 300.00p 298.00p 299.00p 10962
18/10/2021 298.00p 299.40p 296.50p 298.00p 9310
15/10/2021 297.00p 299.88p 294.55p 298.00p 29190
14/10/2021 296.00p 299.00p 294.00p 297.00p 6884
13/10/2021 296.00p 298.00p 288.00p 296.00p 5215
12/10/2021 294.00p 299.00p 288.00p 296.00p 14844
11/10/2021 299.00p 301.40p 290.40p 294.00p 5033
08/10/2021 300.00p 304.00p 297.00p 299.00p 30705
07/10/2021 282.00p 302.00p 278.00p 299.00p 23549
06/10/2021 275.00p 283.36p 274.32p 282.00p 6490
05/10/2021 275.00p 277.20p 272.60p 276.00p 9707
04/10/2021 275.00p 277.80p 272.30p 275.00p 9633
01/10/2021 276.00p 278.00p 272.00p 275.00p 90967
30/09/2021 273.00p 280.00p 272.00p 272.00p 62405
29/09/2021 273.00p 273.96p 272.00p 273.00p 91599
28/09/2021 273.00p 275.80p 272.00p 273.00p 61999
27/09/2021 274.00p 275.12p 272.00p 273.00p 13351
24/09/2021 273.00p 273.40p 272.00p 273.00p 59886
23/09/2021 277.00p 277.00p 272.00p 273.00p 11358
22/09/2021 277.00p 286.00p 276.00p 277.00p 404440
21/09/2021 277.00p 277.20p 276.00p 277.00p 89546
20/09/2021 280.00p 280.75p 266.00p 277.00p 37631
17/09/2021 291.00p 291.00p 266.00p 280.00p 58175
16/09/2021 300.00p 300.00p 290.00p 293.00p 11698
15/09/2021 301.00p 304.00p 296.00p 300.00p 12997
14/09/2021 311.00p 311.00p 300.00p 301.00p 29286
13/09/2021 306.00p 310.60p 302.00p 305.00p 18660
10/09/2021 303.00p 308.00p 300.70p 306.00p 33815
09/09/2021 304.00p 305.00p 300.12p 303.00p 4807
08/09/2021 313.00p 314.00p 304.00p 304.00p 19480
07/09/2021 314.00p 314.00p 308.20p 313.00p 21723
06/09/2021 313.00p 318.00p 310.00p 314.00p 8948
03/09/2021 313.00p 313.00p 309.00p 313.00p 7631
02/09/2021 313.00p 313.00p 309.00p 313.00p 2488
01/09/2021 313.00p 313.70p 308.00p 313.00p 21881
31/08/2021 313.00p 316.50p 309.10p 313.00p 17883
30/08/2021 313.00p 315.00p 309.10p 313.00p 1840
27/08/2021 313.00p 315.00p 309.10p 313.00p 1840
26/08/2021 313.00p 314.70p 308.50p 313.00p 15730
25/08/2021 313.00p 315.40p 308.50p 313.00p 7041
24/08/2021 312.00p 315.40p 311.12p 313.00p 9732
23/08/2021 312.00p 315.40p 310.00p 312.00p 7352
20/08/2021 308.00p 316.00p 306.00p 312.00p 5526
19/08/2021 316.00p 316.00p 302.20p 308.00p 12129
18/08/2021 314.00p 320.00p 312.40p 316.00p 7993
17/08/2021 314.00p 316.72p 310.16p 314.00p 4062
16/08/2021 317.00p 318.16p 312.00p 314.00p 12032
13/08/2021 314.00p 318.80p 314.00p 317.00p 14293
12/08/2021 311.00p 316.00p 310.40p 313.00p 9179
11/08/2021 311.00p 314.00p 309.55p 311.00p 12379
10/08/2021 314.00p 316.00p 309.00p 311.00p 2646
09/08/2021 314.00p 315.60p 310.50p 314.00p 6604
06/08/2021 310.00p 318.00p 310.00p 314.00p 21142
05/08/2021 310.00p 312.00p 309.60p 310.00p 10419
04/08/2021 311.00p 312.30p 308.00p 310.00p 16052
03/08/2021 311.00p 313.10p 308.50p 311.00p 19180
02/08/2021 308.00p 314.00p 300.00p 314.00p 29091
30/07/2021 312.00p 314.00p 304.00p 308.00p 17164
29/07/2021 314.00p 318.00p 312.00p 312.00p 20140
28/07/2021 313.00p 313.50p 310.00p 312.00p 14156
27/07/2021 313.00p 314.47p 310.00p 313.00p 6088
26/07/2021 316.00p 318.00p 312.10p 313.00p 19567
23/07/2021 307.00p 316.00p 307.00p 316.00p 8026
22/07/2021 303.00p 310.00p 301.68p 306.00p 17357
21/07/2021 299.00p 308.00p 297.01p 303.00p 18039
20/07/2021 303.00p 305.85p 299.00p 306.00p 4224
19/07/2021 304.00p 306.00p 300.00p 303.00p 9763
16/07/2021 304.00p 306.00p 294.60p 304.00p 22749
15/07/2021 310.00p 312.50p 304.00p 304.00p 12123
14/07/2021 312.00p 318.00p 308.20p 318.00p 27211
13/07/2021 318.00p 322.00p 306.20p 312.00p 143749
12/07/2021 312.00p 320.00p 312.00p 318.00p 10334
09/07/2021 303.00p 313.80p 300.00p 310.00p 8614
08/07/2021 299.00p 304.00p 298.40p 302.00p 17915
07/07/2021 295.00p 301.52p 294.00p 299.00p 15925
06/07/2021 295.00p 298.00p 290.00p 295.00p 13896
05/07/2021 296.00p 300.00p 291.70p 295.00p 20015
02/07/2021 299.00p 302.00p 293.40p 302.00p 10777
01/07/2021 299.00p 302.00p 296.40p 299.00p 22319
30/06/2021 297.00p 300.00p 292.37p 299.00p 26818
29/06/2021 296.00p 302.00p 296.00p 297.00p 16317
28/06/2021 300.00p 302.00p 294.24p 296.00p 23576
25/06/2021 298.00p 302.00p 298.00p 300.00p 32188
24/06/2021 295.00p 300.00p 293.40p 294.00p 12935
23/06/2021 287.00p 296.00p 284.55p 295.00p 15082
22/06/2021 291.00p 292.00p 280.00p 287.00p 27555
21/06/2021 298.00p 300.00p 290.60p 291.00p 17012
18/06/2021 301.00p 302.00p 296.40p 298.00p 23605
17/06/2021 308.00p 310.00p 298.00p 298.00p 33039
16/06/2021 300.00p 312.00p 298.00p 308.00p 22795
15/06/2021 294.00p 303.90p 291.60p 300.00p 51111
14/06/2021 294.00p 295.70p 291.00p 294.00p 13254
11/06/2021 293.00p 298.00p 291.00p 294.00p 32888
10/06/2021 292.00p 294.00p 288.16p 293.00p 48240
09/06/2021 288.00p 296.00p 286.88p 294.00p 41062
08/06/2021 285.00p 290.00p 284.12p 288.00p 19860
07/06/2021 277.00p 288.00p 277.00p 288.00p 19733
04/06/2021 265.00p 280.00p 265.00p 280.00p 37261
03/06/2021 264.00p 268.00p 262.00p 265.00p 33737
02/06/2021 264.00p 266.50p 263.10p 264.00p 2735
01/06/2021 264.00p 266.91p 263.10p 264.00p 7931
31/05/2021 264.00p 267.63p 263.10p 264.00p 54194
28/05/2021 264.00p 267.63p 263.10p 264.00p 54194
27/05/2021 264.00p 272.00p 263.10p 264.00p 63879
26/05/2021 266.00p 268.00p 260.00p 264.00p 16277
25/05/2021 266.00p 268.00p 264.00p 266.00p 69413
24/05/2021 265.00p 268.00p 258.00p 266.00p 21013
21/05/2021 264.00p 268.00p 260.00p 265.00p 18187
20/05/2021 264.00p 264.00p 259.10p 262.00p 9090
19/05/2021 265.00p 268.00p 260.00p 260.00p 23078
18/05/2021 266.00p 270.00p 262.20p 264.00p 5863
17/05/2021 266.00p 266.40p 256.00p 264.00p 37816
14/05/2021 258.00p 268.00p 258.00p 263.00p 60522
13/05/2021 253.00p 256.00p 250.12p 254.00p 21363
12/05/2021 250.00p 254.00p 247.50p 253.00p 153858
11/05/2021 250.00p 254.00p 247.28p 250.00p 101533
10/05/2021 230.00p 253.00p 230.00p 250.00p 58194
07/05/2021 230.00p 234.00p 226.00p 230.00p 10495
06/05/2021 228.00p 234.00p 226.00p 230.00p 20995
05/05/2021 230.00p 234.00p 226.16p 234.00p 30093
04/05/2021 245.00p 248.00p 228.55p 230.00p 32454
03/05/2021 241.00p 250.00p 239.10p 245.00p 17409
30/04/2021 241.00p 250.00p 239.10p 245.00p 17409
29/04/2021 237.00p 244.00p 234.10p 244.00p 38412
28/04/2021 213.00p 235.99p 212.00p 234.00p 146344
27/04/2021 218.00p 226.00p 210.06p 213.00p 50889
26/04/2021 215.00p 217.00p 205.00p 215.00p 18295
23/04/2021 211.00p 215.60p 208.43p 215.00p 14663
22/04/2021 208.00p 211.00p 206.10p 211.00p 11967
21/04/2021 214.00p 214.00p 206.80p 208.00p 8119
20/04/2021 211.00p 214.00p 208.10p 214.00p 8741
19/04/2021 210.00p 211.00p 210.00p 211.00p 2628
16/04/2021 209.00p 210.00p 206.40p 210.00p 7094
15/04/2021 209.00p 209.00p 206.50p 209.00p 13978
14/04/2021 209.00p 209.00p 206.00p 209.00p 8121
13/04/2021 208.00p 209.00p 206.12p 209.00p 9145
12/04/2021 208.00p 208.00p 202.20p 208.00p 49812
09/04/2021 204.00p 208.90p 204.00p 208.00p 9037
08/04/2021 203.00p 209.92p 200.18p 204.00p 25895
07/04/2021 205.00p 205.00p 200.15p 203.00p 2103
06/04/2021 213.00p 214.20p 205.00p 205.00p 8139
05/04/2021 216.00p 218.00p 212.16p 213.00p 6324
02/04/2021 216.00p 218.00p 212.16p 213.00p 6324
01/04/2021 216.00p 218.00p 212.16p 213.00p 6324
31/03/2021 221.00p 221.95p 212.10p 216.00p 3455

*Close Price adjusted for both dividends and splits