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
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
12/07/2013 19.25p 19.35p 19.05p 19.25p 73798
11/07/2013 19.25p 19.40p 19.13p 19.25p 60000
10/07/2013 19.25p 19.40p 19.13p 19.25p 41694
09/07/2013 19.25p 19.50p 19.20p 19.25p 96994
08/07/2013 19.13p 19.50p 19.11p 19.25p 64532
05/07/2013 18.63p 19.13p 18.61p 19.13p 31970
04/07/2013 18.50p 19.00p 18.50p 18.63p 50455
03/07/2013 18.38p 18.75p 18.30p 18.38p 30045
02/07/2013 18.38p 18.50p 18.30p 18.38p 355500
01/07/2013 18.38p 18.75p 18.26p 18.38p 39393
28/06/2013 18.38p 18.75p 18.25p 18.75p 300000
27/06/2013 18.25p 18.75p 18.25p 18.38p 30685
26/06/2013 18.50p 18.50p 18.00p 18.25p 175000
25/06/2013 18.50p 18.79p 18.22p 18.50p 34609
24/06/2013 19.13p 19.20p 18.00p 18.25p 287700
21/06/2013 19.75p 19.85p 19.13p 19.13p 165255
20/06/2013 19.88p 19.88p 19.65p 19.75p 30000
19/06/2013 20.00p 20.10p 19.47p 19.88p 114950
18/06/2013 20.25p 20.25p 19.85p 20.00p 189391
17/06/2013 20.25p 20.25p 20.20p 20.25p 21586
14/06/2013 19.88p 20.75p 19.75p 20.25p 174627
13/06/2013 20.00p 20.15p 19.67p 19.88p 19089
12/06/2013 20.25p 20.40p 19.65p 20.00p 85629
11/06/2013 20.00p 20.75p 19.75p 20.25p 189767
10/06/2013 19.13p 20.00p 19.13p 19.75p 311452
07/06/2013 18.88p 19.25p 18.56p 19.13p 268966
06/06/2013 18.75p 19.14p 18.55p 18.88p 181999
05/06/2013 19.50p 19.63p 18.75p 18.75p 878692
04/06/2013 19.63p 20.00p 19.28p 19.63p 225037
03/06/2013 19.63p 19.65p 19.33p 19.63p 91391
31/05/2013 19.63p 19.65p 19.33p 19.63p 17975
30/05/2013 19.00p 19.65p 18.92p 19.63p 29733
29/05/2013 19.00p 19.13p 19.00p 19.00p 15502
28/05/2013 19.00p 19.13p 18.51p 19.00p 43173
24/05/2013 19.00p 19.00p 18.50p 19.00p 5217
23/05/2013 19.13p 19.13p 18.75p 19.00p 46805
22/05/2013 19.13p 19.13p 18.81p 19.13p 16000
21/05/2013 19.13p 19.22p 18.75p 19.13p 62343
20/05/2013 19.00p 19.25p 18.75p 19.13p 122550
17/05/2013 19.00p 19.30p 19.00p 19.00p 19034
16/05/2013 19.25p 19.25p 18.50p 19.00p 307182
15/05/2013 19.25p 19.25p 19.15p 19.25p 38914
14/05/2013 19.25p 19.40p 19.11p 19.25p 89913
13/05/2013 19.13p 19.37p 19.13p 19.25p 40632
10/05/2013 19.13p 19.40p 19.00p 19.13p 143225
09/05/2013 19.13p 19.40p 19.00p 19.13p 95000
08/05/2013 18.88p 19.50p 18.75p 19.13p 196062
07/05/2013 19.37p 19.37p 18.65p 18.75p 69684
03/05/2013 19.37p 19.37p 19.00p 19.37p 30977
02/05/2013 19.37p 19.37p 19.25p 19.37p 67934
01/05/2013 19.37p 19.37p 19.25p 19.37p 15000
30/04/2013 19.37p 19.37p 19.25p 19.37p 41568
29/04/2013 19.37p 19.45p 19.00p 19.37p 101317
26/04/2013 19.25p 19.50p 19.00p 19.25p 446195
25/04/2013 19.25p 19.45p 19.25p 19.25p 26675
24/04/2013 18.75p 19.25p 18.75p 19.25p 95646
23/04/2013 18.75p 18.75p 18.70p 18.75p 13380
22/04/2013 18.88p 19.15p 18.66p 18.75p 63854
19/04/2013 18.63p 19.25p 18.63p 18.88p 51335
18/04/2013 18.63p 18.95p 18.63p 18.63p 84279
17/04/2013 18.63p 18.84p 18.40p 18.63p 70980
16/04/2013 18.50p 18.84p 18.10p 18.63p 355272
15/04/2013 18.63p 18.95p 18.00p 18.50p 81781
12/04/2013 18.63p 18.91p 18.40p 18.63p 304326
11/04/2013 18.63p 19.21p 18.40p 18.63p 175876
10/04/2013 18.63p 19.15p 18.50p 18.63p 403292
09/04/2013 18.88p 18.88p 18.10p 18.50p 65026
08/04/2013 18.88p 18.88p 18.50p 18.88p 93920
05/04/2013 18.88p 19.00p 18.50p 18.88p 102003
04/04/2013 19.50p 19.50p 18.15p 18.88p 291093
03/04/2013 19.63p 19.63p 19.10p 19.50p 42845
02/04/2013 19.88p 19.88p 19.00p 19.63p 90177
28/03/2013 20.25p 20.30p 19.50p 19.88p 39847
27/03/2013 20.50p 20.50p 20.00p 20.50p 97204
26/03/2013 20.38p 20.80p 20.10p 20.50p 88965
25/03/2013 20.38p 20.48p 20.01p 20.38p 172482
22/03/2013 20.38p 20.38p 20.00p 20.38p 569791
21/03/2013 20.50p 20.50p 20.00p 20.38p 93553
20/03/2013 20.50p 20.70p 20.00p 20.50p 301886
19/03/2013 20.50p 20.78p 20.12p 20.50p 29812
18/03/2013 20.50p 20.80p 20.10p 20.50p 49226
15/03/2013 20.50p 21.00p 20.00p 20.50p 579572
14/03/2013 20.50p 20.50p 20.10p 20.50p 51332
13/03/2013 20.13p 20.50p 20.13p 20.50p 56694
12/03/2013 20.13p 20.13p 20.05p 20.13p 1332
11/03/2013 20.13p 20.20p 20.10p 20.13p 115586
08/03/2013 20.13p 20.25p 19.75p 20.13p 159716
07/03/2013 20.13p 20.25p 20.05p 20.13p 162746
06/03/2013 20.13p 20.25p 20.05p 20.13p 133807
05/03/2013 20.13p 20.20p 20.05p 20.13p 34000
04/03/2013 20.13p 20.15p 19.75p 20.00p 172448
01/03/2013 20.13p 20.13p 19.75p 20.13p 41360
28/02/2013 20.13p 20.50p 19.75p 20.13p 63106
27/02/2013 20.00p 20.13p 19.75p 20.13p 30000
26/02/2013 19.75p 20.15p 19.75p 20.00p 21000
25/02/2013 19.75p 19.90p 19.55p 19.75p 108061
22/02/2013 19.25p 19.90p 19.25p 19.75p 87198
21/02/2013 19.13p 19.25p 18.80p 19.25p 139165
20/02/2013 20.00p 20.00p 18.75p 19.13p 401949
19/02/2013 20.13p 20.13p 19.25p 20.00p 120723
18/02/2013 21.00p 21.00p 19.00p 20.00p 139216
15/02/2013 21.00p 21.00p 20.70p 21.00p 711
14/02/2013 21.00p 21.00p 20.51p 21.00p 38160
13/02/2013 21.13p 21.13p 20.00p 21.00p 67329
12/02/2013 21.13p 21.13p 20.75p 21.13p 13666

*Close Price adjusted for both dividends and splits