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
28/04/2014 30.50p 30.77p 30.00p 30.50p 145115
25/04/2014 30.50p 30.50p 30.27p 30.50p 206411
24/04/2014 30.50p 30.85p 30.20p 30.50p 182363
23/04/2014 30.50p 30.70p 30.50p 30.50p 13655
22/04/2014 30.50p 30.90p 30.00p 30.50p 184609
17/04/2014 30.50p 30.50p 30.00p 30.50p 22360
16/04/2014 30.50p 30.50p 29.75p 30.50p 263426
15/04/2014 31.00p 31.09p 30.00p 30.50p 160613
14/04/2014 31.00p 31.35p 30.70p 31.00p 105137
11/04/2014 31.00p 31.35p 30.63p 31.00p 170774
10/04/2014 31.00p 31.40p 30.70p 31.00p 147031
09/04/2014 30.00p 31.45p 30.00p 31.00p 315182
08/04/2014 30.00p 30.00p 29.50p 30.00p 381139
07/04/2014 30.00p 30.25p 29.58p 30.00p 143700
04/04/2014 30.00p 30.31p 29.63p 30.00p 157164
03/04/2014 29.88p 30.50p 29.50p 30.00p 356250
02/04/2014 29.88p 30.00p 29.88p 29.88p 101666
01/04/2014 29.88p 30.00p 29.50p 29.88p 178443
31/03/2014 30.00p 30.38p 29.66p 29.88p 312332
28/03/2014 30.00p 30.50p 29.90p 30.25p 174995
27/03/2014 29.88p 30.45p 29.88p 30.00p 84827
26/03/2014 29.62p 30.25p 29.38p 29.88p 85663
25/03/2014 29.62p 30.09p 29.30p 29.62p 192865
24/03/2014 30.00p 30.00p 29.18p 29.62p 570515
21/03/2014 30.00p 30.07p 29.55p 30.00p 111642
20/03/2014 30.00p 30.00p 29.50p 30.00p 36352
19/03/2014 30.00p 30.00p 29.50p 30.00p 109892
18/03/2014 30.00p 30.00p 29.50p 30.00p 287343
17/03/2014 30.25p 30.25p 29.53p 29.75p 113303
14/03/2014 30.25p 30.34p 30.00p 30.25p 74576
13/03/2014 30.25p 30.39p 30.00p 30.25p 142617
12/03/2014 31.50p 31.73p 30.00p 30.25p 508629
11/03/2014 30.88p 32.00p 30.75p 31.50p 436351
10/03/2014 31.00p 31.50p 30.65p 30.88p 174364
07/03/2014 30.50p 31.40p 30.50p 31.00p 322385
06/03/2014 30.13p 31.00p 30.13p 30.50p 136827
05/03/2014 29.75p 30.50p 29.75p 30.13p 315604
04/03/2014 29.50p 30.50p 29.50p 30.00p 204097
03/03/2014 29.75p 30.29p 29.30p 29.50p 363847
28/02/2014 29.75p 30.46p 29.25p 29.75p 186501
27/02/2014 29.75p 30.50p 29.39p 29.75p 93844
26/02/2014 29.50p 30.40p 29.50p 29.75p 155345
25/02/2014 29.00p 30.00p 28.50p 29.50p 215739
24/02/2014 28.75p 29.00p 28.00p 28.50p 341983
21/02/2014 29.50p 29.70p 28.00p 28.75p 428037
20/02/2014 29.75p 29.75p 29.05p 29.50p 253898
19/02/2014 30.38p 30.63p 29.36p 29.75p 251829
18/02/2014 29.50p 30.85p 29.50p 30.38p 674611
17/02/2014 28.50p 30.25p 28.15p 29.50p 957384
14/02/2014 27.13p 29.00p 27.05p 28.38p 895580
13/02/2014 27.13p 27.18p 26.85p 27.13p 84463
12/02/2014 27.13p 27.20p 26.75p 27.13p 209892
11/02/2014 27.13p 27.25p 26.75p 27.13p 152923
10/02/2014 27.13p 27.25p 26.56p 27.13p 178514
07/02/2014 27.13p 27.50p 26.75p 27.13p 490193
06/02/2014 24.50p 27.50p 24.50p 27.13p 1162368
05/02/2014 24.75p 24.75p 23.98p 24.50p 77350
04/02/2014 24.75p 25.45p 23.78p 24.75p 104111
03/02/2014 24.50p 24.50p 24.40p 24.50p 21537
31/01/2014 24.63p 24.98p 24.40p 24.50p 42438
30/01/2014 24.63p 25.00p 24.50p 24.63p 28748
29/01/2014 24.50p 24.75p 24.50p 24.63p 3834
28/01/2014 24.38p 24.75p 24.38p 24.50p 65142
27/01/2014 24.38p 24.75p 24.38p 24.38p 27740
24/01/2014 24.25p 24.50p 24.25p 24.38p 114115
23/01/2014 24.50p 24.75p 24.34p 24.50p 114508
22/01/2014 24.25p 24.80p 24.25p 24.50p 106584
21/01/2014 24.25p 24.42p 24.05p 24.25p 41504
20/01/2014 24.25p 24.70p 24.00p 24.25p 103246
17/01/2014 24.12p 24.50p 24.12p 24.25p 58641
16/01/2014 23.63p 24.25p 23.52p 24.12p 183066
15/01/2014 23.63p 23.75p 23.50p 23.63p 117069
14/01/2014 23.63p 23.68p 23.50p 23.63p 35054
13/01/2014 23.75p 23.75p 23.52p 23.63p 93161
10/01/2014 23.75p 23.75p 23.50p 23.75p 110932
09/01/2014 23.75p 23.90p 23.55p 23.75p 103812
08/01/2014 24.25p 24.25p 23.25p 23.75p 354692
07/01/2014 24.75p 24.80p 23.75p 24.25p 293044
06/01/2014 25.00p 25.30p 24.50p 24.75p 112325
03/01/2014 25.00p 25.40p 24.75p 25.00p 251439
02/01/2014 25.00p 25.00p 24.75p 25.00p 2845
31/12/2013 25.00p 25.40p 24.75p 25.00p 8373
30/12/2013 25.00p 25.40p 24.65p 25.00p 76268
27/12/2013 25.00p 25.40p 25.00p 25.00p 8079
24/12/2013 25.00p 25.40p 24.63p 25.00p 23639
23/12/2013 25.00p 25.40p 24.60p 25.00p 64715
20/12/2013 25.25p 25.30p 25.00p 25.00p 68423
19/12/2013 25.25p 25.50p 25.02p 25.25p 106459
18/12/2013 25.25p 25.25p 25.00p 25.25p 198688
17/12/2013 25.50p 25.50p 24.75p 24.75p 192407
16/12/2013 25.38p 25.66p 25.10p 25.50p 117745
13/12/2013 25.38p 25.38p 25.00p 25.25p 79448
12/12/2013 25.50p 25.50p 25.25p 25.38p 15893
11/12/2013 25.50p 25.50p 25.13p 25.25p 48626
10/12/2013 25.62p 25.80p 25.27p 25.50p 272583
09/12/2013 25.25p 25.80p 25.25p 25.62p 686595
06/12/2013 25.13p 25.25p 25.00p 25.25p 293503
05/12/2013 25.25p 25.39p 25.06p 25.13p 801133
04/12/2013 25.13p 26.00p 24.84p 25.25p 477474
03/12/2013 24.75p 25.40p 24.75p 25.13p 285954
02/12/2013 24.75p 24.95p 24.50p 24.75p 475658
29/11/2013 24.75p 25.00p 24.50p 24.75p 339050
28/11/2013 24.88p 24.88p 24.50p 24.75p 277326
27/11/2013 25.50p 25.70p 24.80p 24.88p 143722
26/11/2013 25.25p 25.75p 25.00p 25.50p 440889
25/11/2013 25.25p 25.35p 24.75p 25.25p 244272
22/11/2013 25.25p 25.40p 24.75p 25.25p 89272
21/11/2013 25.25p 25.55p 24.25p 25.25p 100004
20/11/2013 25.25p 25.80p 24.50p 25.25p 113350
19/11/2013 25.25p 26.00p 24.85p 25.25p 160921
18/11/2013 25.00p 25.85p 24.70p 25.25p 402244
15/11/2013 25.00p 25.35p 24.00p 25.00p 518825
14/11/2013 25.50p 25.52p 25.00p 25.00p 113460
13/11/2013 25.50p 25.60p 25.02p 25.50p 36273
12/11/2013 25.62p 25.90p 25.15p 25.50p 972099
11/11/2013 25.50p 25.69p 25.04p 25.62p 346502
08/11/2013 25.25p 25.95p 25.13p 25.50p 607097
07/11/2013 24.75p 26.00p 24.50p 25.25p 1028348
06/11/2013 24.75p 25.13p 24.50p 24.75p 332279
05/11/2013 24.75p 24.98p 24.53p 24.75p 213722
04/11/2013 24.50p 24.91p 24.50p 24.75p 332433
01/11/2013 24.75p 24.82p 24.50p 24.63p 118625
31/10/2013 24.88p 25.01p 24.50p 24.75p 232809
30/10/2013 25.38p 25.49p 24.75p 24.88p 341301
29/10/2013 25.00p 26.00p 25.00p 25.38p 903282
28/10/2013 23.50p 25.60p 23.15p 25.00p 1532108
25/10/2013 23.25p 23.99p 23.00p 23.50p 366803
24/10/2013 23.50p 24.35p 23.25p 23.25p 264299
23/10/2013 22.88p 23.21p 22.88p 23.13p 79280
22/10/2013 23.00p 23.45p 22.55p 22.88p 169186
21/10/2013 23.00p 23.50p 22.88p 23.00p 148763
18/10/2013 22.88p 23.50p 22.58p 23.00p 604330
17/10/2013 22.50p 23.25p 22.26p 22.75p 90704
16/10/2013 22.50p 23.00p 22.20p 22.50p 29785
15/10/2013 22.50p 22.90p 22.50p 22.50p 11864
14/10/2013 22.50p 23.00p 22.15p 22.50p 84549
11/10/2013 22.62p 22.62p 22.10p 22.50p 48006
10/10/2013 22.62p 22.80p 22.12p 22.62p 27431
09/10/2013 22.62p 22.80p 22.10p 22.75p 42406
08/10/2013 22.62p 22.62p 22.10p 22.62p 18986
07/10/2013 22.62p 22.85p 22.11p 22.62p 53918
04/10/2013 22.50p 22.85p 22.50p 22.62p 4298
03/10/2013 22.88p 23.17p 22.11p 22.50p 93767
02/10/2013 23.00p 23.00p 22.50p 22.88p 10000
01/10/2013 23.13p 23.46p 22.78p 23.00p 146666
30/09/2013 22.00p 23.50p 22.00p 23.13p 177925
27/09/2013 21.88p 22.00p 21.83p 22.00p 59283
26/09/2013 21.13p 22.00p 20.59p 21.88p 368265
25/09/2013 21.25p 21.25p 20.79p 21.13p 105276
24/09/2013 21.75p 21.75p 21.00p 21.25p 39389
23/09/2013 21.75p 21.75p 21.60p 21.75p 38943
20/09/2013 21.75p 21.75p 21.50p 21.75p 104500
19/09/2013 21.63p 21.75p 21.50p 21.75p 151432
18/09/2013 22.50p 22.70p 21.00p 21.63p 157849
17/09/2013 22.50p 22.80p 21.50p 22.50p 131116
16/09/2013 23.25p 23.25p 22.10p 22.50p 504007
13/09/2013 23.25p 23.25p 23.00p 23.25p 51154
12/09/2013 23.13p 23.25p 23.00p 23.25p 87580
11/09/2013 23.25p 23.30p 23.02p 23.13p 20569
10/09/2013 23.25p 23.33p 23.05p 23.25p 29791
09/09/2013 23.25p 23.33p 23.00p 23.25p 297207
06/09/2013 23.25p 23.50p 23.05p 23.25p 143405
05/09/2013 23.25p 23.25p 23.05p 23.25p 43023
04/09/2013 23.25p 23.25p 23.00p 23.25p 18797
03/09/2013 23.50p 23.50p 23.09p 23.25p 24414
02/09/2013 23.50p 23.73p 23.10p 23.50p 23966
30/08/2013 23.50p 23.73p 22.60p 23.50p 151020
29/08/2013 23.50p 23.50p 23.20p 23.50p 4267
28/08/2013 23.25p 23.50p 23.05p 23.50p 46911
27/08/2013 23.50p 23.75p 23.10p 23.50p 67297
23/08/2013 23.38p 23.90p 23.00p 23.50p 216926
22/08/2013 24.25p 24.25p 23.00p 23.38p 121161
21/08/2013 24.38p 24.38p 23.50p 24.25p 72943
20/08/2013 24.50p 24.75p 24.00p 24.38p 409798
19/08/2013 24.25p 24.75p 24.25p 24.50p 198710
16/08/2013 25.75p 25.87p 24.10p 24.25p 417974
15/08/2013 25.87p 26.95p 25.25p 25.87p 410054
14/08/2013 24.88p 26.00p 24.88p 25.87p 336447
13/08/2013 24.00p 25.25p 24.00p 24.88p 721145
12/08/2013 21.75p 25.00p 21.25p 24.00p 1234528
09/08/2013 21.88p 22.20p 21.00p 21.75p 180254
08/08/2013 21.88p 22.23p 21.34p 21.88p 9896
07/08/2013 21.88p 22.23p 21.31p 21.75p 22855
06/08/2013 21.88p 22.06p 21.25p 21.88p 99553
05/08/2013 22.00p 22.25p 21.13p 21.88p 362253
02/08/2013 22.00p 22.35p 21.50p 22.00p 61536
01/08/2013 22.00p 22.35p 21.75p 22.00p 172186
31/07/2013 21.75p 22.50p 21.65p 22.00p 237222
30/07/2013 21.50p 22.45p 21.50p 21.75p 479929
29/07/2013 20.50p 22.00p 20.50p 21.50p 473552
26/07/2013 20.25p 21.00p 20.25p 20.50p 31680
25/07/2013 19.50p 21.00p 19.50p 20.25p 162985
24/07/2013 19.25p 20.00p 19.25p 19.50p 26915
23/07/2013 19.25p 19.50p 19.16p 19.25p 82449
22/07/2013 19.25p 19.40p 19.25p 19.25p 12858
19/07/2013 19.25p 19.25p 19.06p 19.25p 100785
18/07/2013 19.25p 19.47p 19.15p 19.25p 62232
17/07/2013 19.25p 19.40p 19.11p 19.25p 12602
16/07/2013 19.25p 19.37p 19.06p 19.25p 132110
15/07/2013 19.25p 19.31p 19.00p 19.25p 390356

*Close Price adjusted for both dividends and splits