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
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
11/02/2013 21.13p 21.13p 20.75p 21.13p 23545
08/02/2013 21.13p 21.13p 20.75p 21.13p 35422
07/02/2013 21.13p 21.13p 20.84p 21.13p 27623
06/02/2013 21.13p 21.13p 20.79p 21.13p 84888
05/02/2013 21.13p 21.13p 21.00p 21.13p 56972
04/02/2013 21.13p 21.20p 20.75p 21.13p 26000
01/02/2013 21.00p 21.25p 20.81p 21.13p 107997
31/01/2013 21.00p 21.05p 20.81p 21.00p 30069
30/01/2013 21.13p 21.13p 20.81p 21.00p 132936
29/01/2013 21.13p 21.13p 20.79p 21.13p 163320
28/01/2013 21.13p 21.13p 21.05p 21.13p 24053
25/01/2013 21.50p 21.50p 20.50p 21.13p 172478
24/01/2013 21.38p 21.70p 21.06p 21.50p 81353
23/01/2013 22.75p 22.75p 21.00p 21.38p 170230
22/01/2013 23.00p 23.00p 22.50p 22.75p 125464
21/01/2013 21.50p 23.44p 21.50p 23.00p 414549
18/01/2013 21.50p 21.94p 21.45p 21.50p 12228
17/01/2013 21.50p 21.95p 21.42p 21.50p 94023
16/01/2013 21.50p 22.00p 21.30p 21.50p 90006
15/01/2013 21.50p 22.50p 21.50p 21.50p 202625
14/01/2013 21.50p 21.95p 21.13p 21.50p 363685
11/01/2013 21.50p 21.75p 21.25p 21.50p 231694
10/01/2013 22.00p 22.00p 21.25p 21.50p 142873
09/01/2013 21.88p 22.00p 21.25p 22.00p 253296
08/01/2013 21.50p 23.40p 21.00p 21.88p 753225
07/01/2013 20.75p 22.25p 20.65p 21.50p 693132
04/01/2013 19.63p 21.00p 19.53p 20.75p 1319903
03/01/2013 19.63p 19.63p 18.75p 19.25p 109719
02/01/2013 19.63p 19.88p 19.07p 19.63p 24066
31/12/2012 19.63p 19.90p 19.06p 19.63p 133733
28/12/2012 19.63p 19.90p 19.63p 19.63p 2500
27/12/2012 19.63p 19.90p 19.63p 19.63p 1250
24/12/2012 19.63p 19.90p 19.63p 19.63p 437
21/12/2012 19.50p 19.70p 19.11p 19.63p 24159
20/12/2012 19.63p 19.88p 18.88p 19.50p 72898
19/12/2012 19.63p 19.90p 19.36p 19.63p 16680
18/12/2012 19.63p 20.00p 19.30p 19.63p 57666
17/12/2012 19.75p 19.90p 19.30p 19.63p 30075
14/12/2012 19.75p 19.93p 19.30p 19.75p 38622
13/12/2012 19.75p 19.95p 19.55p 19.75p 75408
12/12/2012 19.75p 20.10p 19.75p 19.75p 7970
11/12/2012 19.75p 20.25p 19.37p 19.75p 238476
10/12/2012 18.88p 20.25p 18.88p 19.75p 187760
07/12/2012 18.75p 19.00p 18.75p 18.88p 157837
06/12/2012 18.75p 18.84p 18.55p 18.75p 75151
05/12/2012 20.25p 20.25p 18.50p 18.75p 359692
04/12/2012 20.00p 20.98p 19.50p 20.25p 127806
03/12/2012 19.75p 21.00p 19.75p 20.00p 276704
30/11/2012 19.37p 20.00p 19.37p 19.75p 145041
29/11/2012 19.37p 19.45p 19.30p 19.37p 73808
28/11/2012 19.00p 19.45p 19.00p 19.37p 208235
27/11/2012 19.00p 19.89p 19.00p 19.00p 155615
26/11/2012 18.88p 19.40p 18.88p 19.00p 87202
23/11/2012 18.75p 19.50p 18.35p 18.88p 254163
22/11/2012 19.00p 19.00p 18.69p 18.75p 38623
21/11/2012 19.00p 19.30p 18.75p 19.00p 173987
20/11/2012 17.63p 19.44p 17.63p 19.00p 613657
19/11/2012 17.63p 17.98p 17.63p 17.63p 44000
16/11/2012 17.63p 17.98p 17.63p 17.63p 1000
15/11/2012 17.50p 17.95p 17.50p 17.63p 28500
14/11/2012 17.50p 17.50p 17.50p 17.50p 1000
13/11/2012 17.50p 18.00p 17.50p 17.50p 142789
12/11/2012 17.50p 17.85p 17.38p 17.50p 0
09/11/2012 17.50p 17.85p 17.38p 17.50p 0
08/11/2012 17.38p 17.85p 17.38p 17.50p 20665
07/11/2012 17.38p 17.68p 17.38p 17.38p 8233
06/11/2012 17.38p 17.65p 17.38p 17.38p 27257
05/11/2012 17.38p 17.50p 17.28p 17.38p 30501
02/11/2012 17.38p 17.38p 17.28p 17.38p 7378
01/11/2012 17.38p 17.65p 17.25p 17.38p 7957
31/10/2012 17.38p 17.65p 17.20p 17.38p 42482
30/10/2012 17.25p 17.50p 17.20p 17.25p 25818
29/10/2012 17.25p 17.43p 17.16p 17.25p 13050
26/10/2012 17.25p 17.25p 17.15p 17.25p 675
25/10/2012 17.25p 17.50p 17.15p 17.25p 0
24/10/2012 17.25p 17.50p 17.15p 17.25p 0
23/10/2012 17.25p 17.50p 17.15p 17.25p 0
22/10/2012 17.25p 17.50p 17.15p 17.25p 3586626
19/10/2012 17.25p 17.25p 17.15p 17.25p 19059
18/10/2012 17.25p 17.45p 17.13p 17.25p 0
17/10/2012 17.25p 17.45p 17.13p 17.25p 63674
16/10/2012 17.13p 17.75p 17.05p 17.25p 151879
15/10/2012 16.75p 16.88p 16.75p 16.88p 7596
12/10/2012 17.25p 17.25p 16.50p 16.75p 136103
11/10/2012 17.25p 17.30p 17.05p 17.25p 11350
10/10/2012 17.50p 17.50p 17.00p 17.25p 55657
09/10/2012 17.63p 17.63p 17.19p 17.50p 28519
08/10/2012 17.63p 17.75p 17.28p 17.63p 112287
05/10/2012 17.63p 17.88p 17.63p 17.63p 21576
04/10/2012 17.87p 18.25p 17.67p 17.87p 20130
03/10/2012 17.87p 17.87p 17.63p 17.87p 60000
02/10/2012 17.87p 18.28p 17.41p 17.87p 83386
01/10/2012 17.87p 18.45p 17.56p 17.87p 6022
28/09/2012 17.50p 18.35p 17.50p 17.87p 116000
27/09/2012 17.50p 17.80p 17.15p 17.50p 47795

*Close Price adjusted for both dividends and splits