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
08/12/2011 17.38p 17.49p 17.38p 17.38p 4500
07/12/2011 17.38p 17.49p 17.25p 17.38p 49705
06/12/2011 17.25p 17.48p 17.15p 17.38p 102000
05/12/2011 17.25p 17.50p 17.25p 17.25p 54992
02/12/2011 17.25p 17.50p 17.00p 17.25p 37762
01/12/2011 17.25p 17.38p 17.00p 17.25p 35755
30/11/2011 16.88p 17.50p 16.88p 17.25p 181194
29/11/2011 16.75p 17.00p 16.75p 16.88p 218209
28/11/2011 15.75p 16.00p 15.70p 15.75p 42704
25/11/2011 15.75p 16.00p 15.40p 15.75p 0
24/11/2011 15.75p 15.75p 15.40p 15.75p 0
23/11/2011 15.50p 15.70p 15.40p 15.50p 45782
22/11/2011 15.50p 15.70p 15.30p 15.50p 32271
21/11/2011 15.50p 15.70p 15.33p 15.50p 69363
18/11/2011 15.63p 15.63p 15.25p 15.50p 60444
17/11/2011 16.37p 16.37p 15.25p 15.63p 99192
16/11/2011 16.75p 16.75p 16.03p 16.37p 61859
15/11/2011 17.25p 17.25p 16.75p 16.75p 20000
14/11/2011 17.25p 17.25p 17.03p 17.25p 515
11/11/2011 17.25p 17.25p 17.09p 17.25p 20000
10/11/2011 17.50p 17.50p 17.00p 17.25p 17199
09/11/2011 17.50p 17.59p 17.00p 17.50p 16111
08/11/2011 17.50p 17.70p 17.00p 17.50p 40912
07/11/2011 17.50p 17.70p 17.00p 17.50p 11757
04/11/2011 17.50p 17.50p 17.00p 17.50p 22500
03/11/2011 17.50p 17.70p 17.00p 17.50p 0
02/11/2011 17.50p 17.70p 17.00p 17.50p 0
01/11/2011 17.50p 17.70p 17.00p 17.50p 35610
31/10/2011 17.75p 17.75p 17.50p 17.75p 65463
28/10/2011 17.75p 17.87p 17.75p 17.75p 1500
27/10/2011 17.75p 17.87p 17.75p 17.75p 29523
26/10/2011 17.63p 17.75p 17.30p 17.75p 113012
25/10/2011 17.63p 17.63p 17.29p 17.63p 2410
24/10/2011 17.63p 17.63p 17.29p 17.63p 2500
21/10/2011 17.63p 17.63p 17.25p 17.63p 11219
20/10/2011 17.63p 17.63p 17.33p 17.63p 8583
19/10/2011 17.63p 17.67p 17.63p 17.63p 0
18/10/2011 17.63p 17.67p 17.63p 17.63p 21250
17/10/2011 17.63p 17.95p 17.33p 17.63p 53265
14/10/2011 17.13p 17.63p 17.10p 17.63p 35000
13/10/2011 17.13p 17.13p 17.00p 17.13p 23833
12/10/2011 17.13p 17.13p 17.13p 17.13p 0
11/10/2011 17.13p 17.13p 17.13p 17.13p 4500
10/10/2011 17.13p 17.13p 17.00p 17.13p 36328
07/10/2011 17.13p 17.13p 16.00p 17.13p 72500
06/10/2011 16.63p 17.13p 16.29p 17.13p 65234
05/10/2011 16.25p 16.81p 14.96p 16.63p 425575
04/10/2011 18.63p 18.63p 15.00p 16.25p 334791
03/10/2011 18.88p 18.88p 18.00p 18.63p 56878
30/09/2011 18.88p 18.91p 18.88p 18.88p 0
29/09/2011 18.88p 18.91p 18.88p 18.88p 164
28/09/2011 19.00p 19.00p 18.75p 18.88p 2103
27/09/2011 19.00p 19.00p 19.00p 19.00p 0
26/09/2011 19.00p 19.00p 19.00p 19.00p 11041
23/09/2011 19.00p 19.25p 18.75p 19.00p 68525
22/09/2011 19.00p 19.00p 18.81p 19.00p 11765
21/09/2011 19.00p 19.00p 19.00p 19.00p 0
20/09/2011 19.00p 19.00p 19.00p 19.00p 5000
19/09/2011 19.00p 19.08p 19.00p 19.00p 5000
16/09/2011 19.00p 19.09p 18.81p 19.00p 7897
15/09/2011 19.00p 19.24p 19.00p 19.00p 510
14/09/2011 19.00p 19.00p 19.00p 19.00p 0
13/09/2011 19.00p 19.00p 19.00p 19.00p 0
12/09/2011 19.00p 19.00p 19.00p 19.00p 0
09/09/2011 19.00p 19.00p 19.00p 19.00p 10526
08/09/2011 19.00p 19.00p 18.50p 19.00p 30427
07/09/2011 19.00p 19.00p 19.00p 19.00p 9639
06/09/2011 19.00p 19.00p 18.50p 19.00p 10000
05/09/2011 20.00p 20.00p 18.50p 19.00p 56516
02/09/2011 20.25p 20.25p 20.00p 20.00p 7155
01/09/2011 20.50p 20.50p 20.00p 20.25p 26000
31/08/2011 20.63p 20.63p 20.00p 20.50p 46838
30/08/2011 20.63p 20.63p 20.25p 20.63p 8116
26/08/2011 20.63p 20.63p 20.25p 20.63p 15000
25/08/2011 20.63p 20.63p 20.00p 20.63p 45369
24/08/2011 20.50p 20.63p 20.10p 20.63p 4396
23/08/2011 20.50p 20.75p 20.50p 20.50p 4819
22/08/2011 20.63p 20.73p 20.00p 20.38p 173055
19/08/2011 20.50p 20.63p 20.11p 20.63p 37930
18/08/2011 20.50p 20.50p 20.33p 20.50p 1405
17/08/2011 20.63p 20.63p 20.25p 20.50p 95786
16/08/2011 20.63p 20.85p 20.63p 20.63p 4739
15/08/2011 20.63p 21.00p 20.30p 20.63p 172066
12/08/2011 20.50p 20.63p 20.00p 20.63p 7328
11/08/2011 20.50p 20.50p 20.00p 20.50p 77447
10/08/2011 18.88p 20.92p 18.88p 20.50p 414247
09/08/2011 19.00p 19.06p 18.11p 18.88p 290691
08/08/2011 20.25p 20.25p 19.00p 19.37p 91297
05/08/2011 20.50p 20.50p 19.80p 20.25p 231047
04/08/2011 21.13p 21.25p 20.60p 21.00p 31087
03/08/2011 21.88p 21.88p 20.00p 21.13p 167560
02/08/2011 22.62p 22.62p 21.50p 22.25p 15000
01/08/2011 23.00p 23.25p 22.04p 22.62p 45181
29/07/2011 23.75p 23.84p 22.50p 23.00p 111133
28/07/2011 23.75p 23.83p 23.75p 23.75p 8601
27/07/2011 23.75p 23.85p 23.67p 23.75p 52861
26/07/2011 24.38p 24.38p 23.50p 24.00p 37151
25/07/2011 24.50p 24.50p 24.25p 24.38p 16136
22/07/2011 24.50p 24.50p 24.26p 24.50p 40256
21/07/2011 24.38p 24.50p 24.30p 24.50p 7985
20/07/2011 24.38p 24.38p 23.85p 24.38p 0
19/07/2011 24.25p 24.38p 23.85p 24.38p 97867
18/07/2011 24.12p 24.40p 24.00p 24.25p 93102
15/07/2011 24.50p 24.65p 23.50p 24.12p 165909
14/07/2011 24.50p 24.70p 24.00p 24.50p 0
13/07/2011 24.50p 24.70p 24.00p 24.50p 82483
12/07/2011 24.50p 24.75p 24.25p 24.50p 153484
11/07/2011 24.25p 24.80p 24.00p 24.50p 369742
08/07/2011 24.25p 24.50p 24.23p 24.25p 79880
07/07/2011 24.25p 24.25p 24.00p 24.25p 200340
06/07/2011 24.25p 24.39p 24.25p 24.25p 5295
05/07/2011 24.00p 24.50p 24.00p 24.25p 202848
04/07/2011 23.88p 24.36p 23.88p 23.88p 60725
01/07/2011 23.25p 24.00p 23.25p 23.88p 266493
30/06/2011 22.75p 23.50p 22.75p 23.25p 156516
29/06/2011 21.75p 22.95p 21.50p 22.75p 125897
28/06/2011 21.50p 21.95p 21.50p 21.50p 40132
27/06/2011 21.50p 21.90p 21.00p 21.50p 122504
24/06/2011 21.50p 22.00p 21.06p 21.50p 81911
23/06/2011 21.25p 21.50p 21.06p 21.50p 130540
22/06/2011 22.50p 22.65p 20.73p 21.25p 150656
21/06/2011 23.88p 24.00p 22.50p 22.50p 153500
20/06/2011 23.50p 23.50p 23.00p 23.50p 25000
17/06/2011 23.75p 23.75p 23.00p 23.50p 49201
16/06/2011 23.75p 23.88p 23.50p 23.75p 67651
15/06/2011 23.75p 23.85p 23.50p 23.75p 4411
14/06/2011 23.75p 23.75p 23.00p 23.75p 35786
13/06/2011 23.75p 23.75p 23.50p 23.75p 109750
10/06/2011 23.75p 23.75p 23.50p 23.75p 19037
09/06/2011 23.75p 23.75p 23.50p 23.75p 11375
08/06/2011 23.75p 23.80p 23.25p 23.75p 43354
07/06/2011 23.75p 23.80p 23.50p 23.75p 32901
06/06/2011 23.75p 23.82p 23.75p 23.75p 1500
03/06/2011 23.75p 23.84p 23.50p 23.75p 5454
02/06/2011 23.75p 23.75p 23.50p 23.75p 5930
01/06/2011 24.00p 24.00p 23.50p 23.75p 19500
31/05/2011 24.00p 24.50p 23.75p 24.00p 56805
27/05/2011 22.38p 24.00p 22.38p 24.00p 199582
26/05/2011 22.00p 23.01p 22.00p 22.38p 83500
25/05/2011 22.00p 22.50p 22.00p 22.00p 10418
24/05/2011 22.00p 22.50p 22.00p 22.00p 17508
23/05/2011 22.00p 22.00p 21.85p 22.00p 1500
20/05/2011 21.63p 22.50p 21.63p 22.00p 37500
19/05/2011 21.63p 21.63p 21.55p 21.63p 7422
18/05/2011 21.63p 21.91p 21.55p 21.63p 10962
17/05/2011 21.63p 21.63p 21.55p 21.63p 6050
16/05/2011 21.63p 21.95p 21.63p 21.63p 50000
13/05/2011 21.63p 21.63p 21.59p 21.63p 34811
12/05/2011 21.63p 21.66p 21.25p 21.63p 43387
11/05/2011 21.75p 21.75p 21.25p 21.63p 43579
10/05/2011 22.25p 22.25p 21.50p 21.75p 53186
09/05/2011 21.75p 21.98p 21.57p 21.75p 62618
06/05/2011 22.38p 22.39p 21.51p 21.75p 82815
05/05/2011 22.38p 22.75p 22.11p 22.38p 40397
04/05/2011 21.50p 22.63p 21.35p 22.38p 209158
03/05/2011 21.25p 21.50p 21.25p 21.38p 105927
28/04/2011 20.63p 21.60p 20.63p 21.25p 191208
27/04/2011 20.63p 20.99p 20.44p 20.63p 69750
26/04/2011 20.50p 21.00p 20.50p 20.63p 52737
21/04/2011 20.38p 20.70p 20.38p 20.50p 30000
20/04/2011 20.50p 20.50p 20.12p 20.25p 29000
19/04/2011 20.50p 20.80p 20.00p 20.50p 157745
18/04/2011 20.50p 20.88p 20.00p 20.50p 203033
15/04/2011 20.50p 20.67p 20.15p 20.50p 73307
14/04/2011 20.00p 20.65p 20.00p 20.50p 205059
13/04/2011 20.00p 20.00p 19.55p 20.00p 4219
12/04/2011 20.00p 20.40p 20.00p 20.00p 158372
11/04/2011 19.88p 20.40p 19.88p 20.00p 238714
08/04/2011 19.88p 20.19p 19.55p 19.88p 10330
07/04/2011 19.88p 20.20p 19.55p 19.88p 109615
06/04/2011 19.88p 19.88p 19.50p 19.88p 71209
05/04/2011 19.88p 19.88p 19.70p 19.88p 2895
04/04/2011 19.88p 20.00p 19.70p 19.88p 21273
01/04/2011 19.88p 20.25p 19.69p 19.88p 67503
31/03/2011 19.88p 20.21p 19.88p 19.88p 39400
30/03/2011 20.00p 20.50p 20.00p 20.25p 7305
29/03/2011 20.00p 20.39p 20.00p 20.00p 20000
28/03/2011 20.00p 20.40p 19.75p 20.00p 26600
25/03/2011 20.00p 20.50p 20.00p 20.00p 61316
24/03/2011 20.00p 20.38p 19.60p 20.00p 30082
23/03/2011 20.00p 20.38p 20.00p 20.00p 14600
22/03/2011 20.00p 20.44p 19.62p 20.00p 77089
21/03/2011 20.00p 20.50p 19.90p 20.00p 58950
18/03/2011 19.75p 19.75p 19.70p 19.75p 36000
17/03/2011 19.75p 19.75p 19.72p 19.75p 22604
16/03/2011 19.75p 19.75p 19.00p 19.75p 47706
15/03/2011 20.00p 20.00p 19.50p 19.75p 93513
14/03/2011 20.50p 21.00p 19.50p 20.00p 228395
11/03/2011 20.75p 20.84p 20.29p 20.50p 22398
10/03/2011 21.00p 21.35p 20.50p 21.00p 123448
09/03/2011 21.00p 21.35p 20.65p 21.00p 23277
08/03/2011 21.00p 21.40p 20.50p 21.00p 257879
07/03/2011 20.75p 21.20p 20.58p 21.00p 99470
04/03/2011 20.75p 20.95p 20.58p 20.75p 159204
03/03/2011 20.75p 20.94p 20.51p 20.75p 11611
02/03/2011 20.75p 20.98p 20.50p 20.75p 136997
01/03/2011 20.75p 20.98p 19.50p 20.75p 354609
28/02/2011 21.00p 21.50p 20.75p 20.75p 413500
25/02/2011 20.25p 21.50p 20.15p 21.00p 117970
24/02/2011 20.25p 20.40p 20.00p 20.25p 176405

*Close Price adjusted for both dividends and splits