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
24/11/2015 46.25p 46.25p 45.80p 46.25p 15025
23/11/2015 46.75p 46.75p 46.00p 46.25p 120088
20/11/2015 46.75p 47.20p 46.35p 46.75p 19000
19/11/2015 45.00p 48.00p 45.00p 46.75p 153865
18/11/2015 45.00p 46.00p 45.00p 45.00p 800
17/11/2015 45.00p 45.40p 45.00p 45.00p 3602
16/11/2015 45.75p 45.75p 44.65p 45.00p 53050
13/11/2015 45.50p 46.50p 45.50p 45.75p 27575
12/11/2015 44.25p 46.45p 44.25p 45.50p 38430
11/11/2015 44.00p 44.50p 43.90p 44.25p 13429
10/11/2015 44.00p 45.00p 44.00p 44.00p 66286
09/11/2015 44.50p 44.50p 43.75p 44.00p 23230
06/11/2015 44.75p 44.75p 44.25p 44.50p 86465
05/11/2015 44.75p 45.20p 44.55p 44.75p 823
04/11/2015 43.75p 45.25p 43.75p 44.75p 68012
03/11/2015 43.75p 44.21p 43.10p 43.75p 52312
02/11/2015 45.75p 46.50p 42.50p 44.00p 92385
30/10/2015 46.50p 46.50p 45.75p 45.75p 49509
29/10/2015 46.50p 47.50p 46.25p 46.50p 20666
28/10/2015 47.25p 48.20p 46.15p 46.50p 263408
27/10/2015 45.25p 47.00p 45.20p 46.75p 46205
26/10/2015 44.13p 46.00p 44.00p 45.25p 160920
23/10/2015 44.13p 45.00p 43.69p 44.13p 117019
22/10/2015 43.50p 44.82p 43.01p 44.13p 152429
21/10/2015 42.00p 44.00p 42.00p 43.50p 89680
20/10/2015 41.75p 42.50p 41.74p 42.00p 40232
19/10/2015 42.50p 42.80p 41.75p 41.75p 61766
16/10/2015 41.75p 42.80p 41.75p 42.50p 39383
15/10/2015 41.75p 42.78p 41.75p 41.75p 71859
14/10/2015 41.75p 42.50p 41.35p 41.75p 49998
13/10/2015 40.75p 42.42p 40.75p 41.75p 52372
12/10/2015 41.50p 41.50p 40.38p 40.75p 86437
09/10/2015 41.50p 41.80p 41.32p 41.50p 40305
08/10/2015 41.50p 42.00p 40.80p 41.50p 188547
07/10/2015 39.00p 42.00p 39.00p 41.50p 288186
06/10/2015 39.00p 39.50p 38.67p 39.00p 11263
05/10/2015 38.75p 39.50p 38.70p 39.00p 24958
02/10/2015 38.00p 39.00p 38.00p 38.75p 260124
01/10/2015 38.00p 38.45p 38.00p 38.00p 14990
30/09/2015 38.00p 38.50p 38.00p 38.00p 28476
29/09/2015 38.00p 38.50p 36.69p 38.00p 165270
28/09/2015 38.00p 38.00p 37.75p 38.00p 52482
25/09/2015 37.50p 38.50p 37.50p 38.00p 175000
24/09/2015 37.25p 37.90p 36.65p 37.50p 188902
23/09/2015 36.75p 37.25p 35.33p 37.25p 196792
22/09/2015 38.50p 38.50p 37.50p 38.50p 52500
21/09/2015 38.50p 38.90p 37.75p 38.50p 32641
18/09/2015 37.75p 39.10p 37.75p 38.50p 49928
17/09/2015 37.75p 38.40p 37.35p 37.75p 67358
16/09/2015 36.75p 37.85p 36.75p 37.75p 52756
15/09/2015 37.25p 37.25p 36.03p 36.75p 106652
14/09/2015 37.25p 38.60p 37.00p 37.25p 162069
11/09/2015 40.25p 40.43p 37.10p 37.25p 349575
10/09/2015 42.25p 42.25p 40.10p 40.25p 99591
09/09/2015 42.50p 42.80p 41.50p 42.25p 61546
08/09/2015 41.25p 43.00p 41.25p 42.50p 347137
07/09/2015 39.00p 41.25p 39.00p 41.25p 370032
04/09/2015 39.00p 39.35p 38.70p 39.00p 65318
03/09/2015 39.00p 39.35p 38.66p 39.00p 91465
02/09/2015 39.00p 39.00p 38.55p 39.00p 5423
01/09/2015 38.50p 39.39p 38.05p 39.00p 127931
28/08/2015 39.50p 39.90p 38.10p 38.50p 82500
27/08/2015 37.75p 40.00p 37.75p 39.50p 120526
26/08/2015 37.75p 37.98p 37.65p 37.75p 48632
25/08/2015 38.00p 38.00p 37.50p 37.75p 36982
24/08/2015 39.00p 39.40p 37.50p 38.00p 69061
21/08/2015 39.00p 39.00p 38.20p 39.00p 26183
20/08/2015 39.50p 39.80p 38.60p 39.00p 78153
19/08/2015 39.75p 40.00p 39.57p 39.75p 2254
18/08/2015 39.75p 40.20p 39.56p 39.75p 57416
17/08/2015 39.75p 40.19p 39.56p 39.75p 22777
14/08/2015 39.75p 40.27p 39.75p 39.75p 17713
13/08/2015 39.75p 40.30p 39.75p 39.75p 8692
12/08/2015 39.75p 40.33p 39.75p 39.75p 4209
11/08/2015 39.75p 40.40p 39.60p 39.75p 17074
10/08/2015 41.00p 41.00p 39.00p 39.75p 644510
07/08/2015 40.75p 40.80p 40.00p 40.75p 65192
06/08/2015 40.88p 41.00p 40.00p 40.75p 178590
05/08/2015 40.75p 41.10p 40.50p 40.88p 109702
04/08/2015 41.00p 41.85p 40.00p 40.75p 88324
03/08/2015 41.00p 41.85p 41.00p 41.00p 15288
31/07/2015 41.00p 41.90p 40.35p 41.00p 17769
30/07/2015 41.00p 41.68p 41.00p 41.00p 25297
29/07/2015 41.00p 41.70p 40.30p 41.00p 67236
28/07/2015 41.50p 41.80p 41.00p 41.00p 8201
27/07/2015 41.75p 42.30p 41.21p 41.50p 57624
24/07/2015 41.75p 42.30p 41.50p 41.75p 57178
23/07/2015 41.50p 42.25p 41.34p 41.75p 81293
22/07/2015 41.50p 42.00p 41.31p 41.50p 40240
21/07/2015 39.75p 42.00p 39.75p 41.50p 101915
20/07/2015 39.00p 40.00p 39.00p 40.00p 92377
17/07/2015 39.00p 39.20p 39.00p 39.00p 12500
16/07/2015 39.00p 39.14p 39.00p 39.00p 11694
15/07/2015 39.00p 40.00p 38.05p 39.00p 33055
14/07/2015 39.25p 39.35p 38.55p 39.00p 33648
13/07/2015 37.50p 39.68p 37.15p 39.25p 233081
10/07/2015 37.00p 37.89p 37.00p 37.25p 16065
09/07/2015 36.50p 37.40p 36.50p 37.00p 40213
08/07/2015 35.50p 37.00p 35.32p 36.50p 158458
07/07/2015 36.25p 36.25p 36.00p 36.25p 120064
06/07/2015 36.13p 36.35p 35.50p 36.25p 58424
03/07/2015 35.50p 36.40p 35.35p 36.13p 119179
02/07/2015 36.75p 36.75p 36.00p 36.25p 109225
01/07/2015 36.50p 36.90p 36.00p 36.75p 257652
30/06/2015 38.25p 38.25p 36.00p 36.50p 279913
29/06/2015 39.25p 39.39p 38.00p 38.25p 164420
26/06/2015 40.13p 40.13p 39.75p 39.88p 70033
25/06/2015 40.13p 40.13p 39.94p 40.13p 90068
24/06/2015 40.13p 40.15p 39.94p 40.13p 92720
23/06/2015 40.13p 40.25p 39.91p 40.13p 402005
22/06/2015 40.13p 40.35p 39.83p 40.13p 349025
19/06/2015 40.13p 40.15p 39.83p 40.13p 108338
18/06/2015 40.00p 40.67p 40.00p 40.13p 47733
17/06/2015 42.50p 42.50p 39.55p 39.75p 118792
16/06/2015 43.50p 43.50p 42.50p 42.75p 82049
15/06/2015 44.50p 44.90p 43.00p 43.50p 266453
12/06/2015 44.00p 48.00p 44.00p 44.50p 311835
11/06/2015 41.00p 45.00p 41.00p 44.00p 349323
10/06/2015 40.38p 40.75p 40.00p 40.25p 119496
09/06/2015 39.75p 40.75p 39.75p 40.38p 90200
08/06/2015 39.75p 40.49p 39.50p 39.75p 46673
05/06/2015 39.50p 40.12p 39.25p 39.75p 80309
04/06/2015 39.50p 39.50p 38.60p 39.50p 4699
03/06/2015 39.50p 40.12p 38.60p 39.50p 22462
02/06/2015 39.50p 40.30p 39.50p 39.50p 26146
01/06/2015 39.50p 40.30p 39.50p 39.50p 81108
29/05/2015 39.38p 40.48p 38.75p 39.50p 127100
28/05/2015 39.38p 41.25p 39.28p 39.38p 161395
27/05/2015 39.75p 40.20p 39.38p 39.38p 62109
26/05/2015 38.62p 40.25p 38.62p 39.75p 193775
22/05/2015 38.75p 39.41p 38.50p 38.62p 28575
21/05/2015 38.75p 39.45p 38.65p 38.75p 68123
20/05/2015 38.37p 39.35p 38.37p 38.75p 21272
19/05/2015 38.37p 38.94p 38.06p 38.37p 14565
18/05/2015 38.75p 39.50p 38.00p 38.37p 241965
15/05/2015 37.75p 39.75p 37.65p 38.75p 172465
14/05/2015 37.75p 38.24p 37.65p 37.75p 28294
13/05/2015 38.37p 38.37p 37.58p 37.75p 76312
12/05/2015 38.37p 38.59p 38.10p 38.37p 14030
11/05/2015 38.37p 38.60p 38.10p 38.37p 255114
08/05/2015 38.37p 38.65p 38.08p 38.37p 364670
07/05/2015 38.37p 38.73p 38.00p 38.37p 49820
06/05/2015 38.37p 38.68p 38.10p 38.37p 85841
05/05/2015 38.37p 38.68p 38.37p 38.37p 62232
01/05/2015 38.75p 39.50p 38.30p 38.37p 77997
30/04/2015 37.25p 38.90p 37.25p 38.75p 141653
29/04/2015 37.00p 37.86p 37.00p 37.25p 37856
28/04/2015 37.00p 37.49p 36.50p 37.00p 97341
27/04/2015 37.25p 38.00p 37.00p 37.00p 58535
24/04/2015 37.00p 37.40p 36.80p 37.25p 32724
23/04/2015 37.00p 37.10p 36.90p 37.00p 34759
22/04/2015 37.50p 37.60p 36.00p 37.00p 85561
21/04/2015 38.50p 38.50p 37.10p 37.50p 198483
20/04/2015 39.00p 39.40p 38.00p 38.50p 56464
17/04/2015 38.50p 40.19p 38.28p 39.00p 216377
16/04/2015 37.25p 38.50p 37.25p 38.50p 85827
15/04/2015 37.25p 38.00p 36.50p 37.25p 94836
14/04/2015 37.00p 38.00p 36.75p 37.25p 90724
13/04/2015 36.00p 37.00p 35.80p 36.50p 207877
10/04/2015 36.00p 36.49p 35.70p 36.00p 243163
09/04/2015 35.75p 36.20p 35.60p 36.00p 37239
08/04/2015 36.75p 36.75p 35.50p 35.75p 228229
07/04/2015 36.25p 37.30p 36.00p 36.50p 298368
02/04/2015 37.00p 37.00p 35.00p 36.00p 244969
01/04/2015 37.00p 37.49p 36.80p 37.00p 245665
31/03/2015 36.50p 37.75p 36.30p 37.00p 239951
30/03/2015 36.50p 37.00p 35.81p 36.50p 144407
27/03/2015 33.75p 37.00p 33.67p 36.50p 247472
26/03/2015 32.00p 34.00p 31.65p 33.75p 212786
25/03/2015 31.75p 32.50p 31.50p 32.00p 58533
24/03/2015 31.75p 31.75p 31.63p 31.75p 11863
23/03/2015 31.75p 32.00p 31.50p 31.75p 157586
20/03/2015 31.25p 33.00p 31.25p 31.75p 82101
19/03/2015 31.25p 31.50p 31.25p 31.25p 1500
18/03/2015 31.25p 32.00p 31.00p 31.25p 41986
17/03/2015 31.25p 31.86p 31.25p 31.25p 92326
16/03/2015 31.00p 31.82p 30.95p 31.25p 54029
13/03/2015 30.63p 31.45p 30.51p 31.00p 160847
12/03/2015 30.63p 30.88p 30.63p 30.63p 6437
11/03/2015 30.63p 30.63p 30.51p 30.63p 500
10/03/2015 30.88p 31.00p 30.50p 30.63p 71877
09/03/2015 31.50p 31.50p 30.40p 30.88p 328447
06/03/2015 31.50p 31.70p 31.28p 31.50p 57598
05/03/2015 31.50p 31.70p 31.25p 31.50p 34925
04/03/2015 31.25p 31.70p 31.00p 31.50p 109715
03/03/2015 31.25p 31.50p 31.10p 31.25p 76569
02/03/2015 31.50p 31.75p 31.06p 31.25p 100132
27/02/2015 31.50p 31.85p 31.00p 31.50p 336867
26/02/2015 32.00p 32.00p 31.00p 31.50p 96449
25/02/2015 32.25p 32.30p 31.00p 32.00p 54344
24/02/2015 32.75p 32.75p 32.00p 32.25p 79876
23/02/2015 32.75p 33.00p 32.00p 32.75p 75989
20/02/2015 33.00p 33.00p 32.50p 32.75p 100475
19/02/2015 33.00p 33.00p 32.50p 33.00p 58633
18/02/2015 32.75p 33.15p 32.75p 33.00p 335569
17/02/2015 32.75p 33.00p 32.75p 32.75p 42235
16/02/2015 32.25p 33.00p 32.25p 32.75p 176815
13/02/2015 32.25p 32.50p 30.25p 32.25p 838888
12/02/2015 32.75p 32.75p 31.75p 32.25p 193929
11/02/2015 33.25p 33.25p 32.00p 32.75p 75801

*Close Price adjusted for both dividends and splits