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
09/02/2024 18.50p 18.50p 18.23p 18.50p 666
08/02/2024 18.50p 18.77p 18.50p 18.50p 0
07/02/2024 18.50p 19.00p 18.18p 18.50p 179952
06/02/2024 18.50p 19.00p 18.15p 18.50p 50401
05/02/2024 18.50p 18.50p 18.15p 18.50p 6902
02/02/2024 18.25p 19.00p 18.20p 18.50p 38493
01/02/2024 18.50p 18.50p 18.00p 18.25p 3300
31/01/2024 19.50p 19.50p 18.00p 18.00p 47500
30/01/2024 19.50p 20.00p 19.40p 19.50p 56440
29/01/2024 19.50p 20.00p 19.50p 19.50p 24571
26/01/2024 19.50p 20.00p 19.20p 19.50p 23
25/01/2024 19.50p 20.00p 19.50p 19.50p 15059
24/01/2024 18.90p 20.00p 18.80p 19.50p 201772
23/01/2024 18.90p 18.90p 18.75p 18.75p 5326
22/01/2024 18.90p 19.00p 18.90p 18.90p 68000
19/01/2024 18.90p 19.00p 18.75p 18.75p 105000
18/01/2024 18.90p 18.90p 18.90p 18.90p 79627
17/01/2024 18.90p 18.90p 18.90p 18.90p 684
16/01/2024 18.90p 19.00p 18.87p 18.90p 6927
15/01/2024 18.75p 19.00p 18.50p 18.90p 103216
12/01/2024 18.75p 19.00p 18.75p 18.75p 19000
11/01/2024 18.75p 19.00p 18.75p 18.75p 25161
10/01/2024 18.75p 18.75p 18.75p 18.75p 0
09/01/2024 18.75p 18.78p 18.75p 18.75p 313
08/01/2024 18.75p 19.00p 18.75p 18.75p 50878
05/01/2024 18.75p 19.00p 18.75p 18.75p 62000
04/01/2024 18.75p 18.78p 18.75p 18.75p 1357
03/01/2024 18.75p 19.00p 18.75p 18.75p 10660
02/01/2024 18.75p 19.00p 18.65p 18.75p 157974
29/12/2023 18.75p 19.00p 18.65p 18.75p 102761
28/12/2023 18.75p 19.00p 18.63p 18.75p 20418
27/12/2023 18.50p 18.80p 18.50p 18.75p 70000
22/12/2023 18.50p 18.50p 18.20p 18.50p 5000
21/12/2023 18.50p 18.50p 18.20p 18.50p 48120
20/12/2023 18.50p 18.50p 18.16p 18.50p 5534
19/12/2023 18.50p 19.00p 18.16p 18.50p 45078
18/12/2023 18.50p 18.50p 18.15p 18.50p 30000
15/12/2023 18.50p 18.50p 18.16p 18.50p 47408
14/12/2023 18.25p 18.50p 18.15p 18.50p 19570
13/12/2023 18.25p 18.50p 18.15p 18.25p 52353
12/12/2023 18.25p 18.50p 18.15p 18.25p 83530
11/12/2023 17.75p 18.50p 17.75p 18.25p 107551
08/12/2023 17.75p 17.75p 17.75p 17.75p 0
07/12/2023 17.75p 18.00p 17.50p 17.75p 107771
06/12/2023 17.75p 18.00p 17.50p 17.75p 18927
05/12/2023 17.75p 18.00p 17.51p 17.75p 9219
04/12/2023 17.75p 18.00p 17.68p 17.75p 46919
01/12/2023 17.50p 18.00p 17.50p 17.75p 120000
30/11/2023 17.50p 17.50p 17.19p 17.50p 0
29/11/2023 17.50p 17.50p 17.20p 17.50p 5000
28/11/2023 17.50p 17.50p 17.19p 17.50p 0
27/11/2023 17.50p 17.99p 17.50p 17.50p 8296
24/11/2023 17.50p 18.00p 17.50p 17.50p 2245
23/11/2023 16.00p 18.00p 16.00p 17.50p 82664
22/11/2023 16.00p 17.00p 15.55p 16.50p 11458
21/11/2023 16.00p 16.00p 15.52p 16.00p 4891
20/11/2023 15.50p 16.50p 15.20p 16.00p 75871
17/11/2023 15.50p 15.50p 15.17p 15.50p 0
16/11/2023 15.50p 15.50p 15.17p 15.50p 0
15/11/2023 15.50p 16.00p 15.00p 15.50p 121563
14/11/2023 16.50p 16.50p 15.13p 15.50p 211045
13/11/2023 16.50p 16.80p 16.00p 16.50p 6085
10/11/2023 17.00p 17.00p 15.83p 16.50p 47619
09/11/2023 17.00p 17.35p 17.00p 17.00p 0
08/11/2023 16.50p 17.00p 16.00p 17.00p 21987
07/11/2023 17.50p 17.81p 17.50p 17.50p 0
06/11/2023 17.50p 17.50p 17.22p 17.50p 2969
03/11/2023 17.50p 17.50p 17.45p 17.50p 11500
02/11/2023 17.50p 17.50p 17.10p 17.50p 27477
01/11/2023 17.50p 17.50p 17.10p 17.50p 295
31/10/2023 17.50p 17.50p 17.10p 17.50p 2959
30/10/2023 17.50p 17.60p 17.50p 17.50p 100
27/10/2023 17.50p 17.81p 17.50p 17.50p 0
26/10/2023 17.50p 17.75p 17.00p 17.50p 110121
25/10/2023 17.50p 17.70p 17.50p 17.50p 11
24/10/2023 17.50p 17.81p 17.50p 17.50p 0
23/10/2023 17.50p 17.81p 17.50p 17.50p 0
20/10/2023 17.50p 17.80p 17.00p 17.50p 160040
19/10/2023 17.50p 17.50p 17.10p 17.50p 74094
18/10/2023 17.50p 17.50p 17.20p 17.50p 16000
17/10/2023 17.25p 17.50p 17.25p 17.50p 20000
16/10/2023 16.75p 17.25p 16.75p 17.25p 15000
13/10/2023 16.75p 16.88p 16.75p 16.75p 0
12/10/2023 16.75p 17.00p 16.50p 16.75p 78475
11/10/2023 16.50p 16.75p 16.50p 16.75p 6317
10/10/2023 16.75p 16.75p 16.60p 16.75p 13310
09/10/2023 16.75p 16.75p 16.50p 16.75p 74009
06/10/2023 16.75p 16.75p 16.60p 16.75p 1666
05/10/2023 17.25p 17.25p 16.50p 16.75p 10000
04/10/2023 17.25p 17.33p 16.58p 17.25p 19940
03/10/2023 17.25p 17.25p 16.58p 17.25p 5000
02/10/2023 17.25p 17.72p 17.25p 17.25p 0
29/09/2023 17.25p 17.40p 16.58p 17.25p 26660
28/09/2023 17.25p 17.50p 16.58p 17.25p 91000
27/09/2023 17.00p 17.42p 16.00p 17.25p 237552
26/09/2023 17.50p 17.50p 17.05p 17.25p 9080
25/09/2023 17.50p 17.50p 17.50p 17.50p 21667
22/09/2023 17.50p 17.95p 16.25p 17.50p 90907
21/09/2023 17.50p 17.99p 17.01p 17.50p 66523
20/09/2023 17.50p 17.99p 17.50p 17.50p 26638
19/09/2023 17.50p 17.90p 17.15p 17.50p 42601
18/09/2023 17.50p 17.70p 17.11p 17.50p 29585
15/09/2023 18.00p 18.70p 17.05p 17.50p 109558
14/09/2023 19.00p 19.00p 17.50p 18.00p 58330
13/09/2023 19.00p 19.05p 19.00p 19.00p 18000
12/09/2023 19.00p 19.00p 19.00p 19.00p 0
11/09/2023 19.25p 19.25p 18.46p 19.00p 3200
08/09/2023 19.25p 19.25p 18.50p 19.25p 500
07/09/2023 19.25p 19.26p 19.20p 19.25p 25000
06/09/2023 19.25p 19.25p 19.20p 19.25p 1259
05/09/2023 19.50p 20.00p 18.00p 19.25p 42404
04/09/2023 19.50p 19.50p 19.23p 19.50p 0
01/09/2023 19.25p 19.98p 19.25p 19.50p 71690
31/08/2023 19.25p 19.25p 18.78p 19.25p 0
30/08/2023 19.25p 19.50p 19.25p 19.25p 10000
29/08/2023 19.25p 19.80p 18.65p 19.25p 39002
25/08/2023 19.25p 19.55p 18.52p 19.25p 13202
24/08/2023 20.20p 20.20p 18.01p 19.25p 300194
23/08/2023 20.20p 21.40p 19.62p 20.20p 20018
22/08/2023 20.90p 20.90p 19.02p 20.00p 33119
21/08/2023 20.20p 21.25p 20.20p 20.90p 30000
18/08/2023 21.20p 21.20p 19.50p 20.20p 61631
17/08/2023 21.20p 21.68p 20.05p 21.20p 18500
16/08/2023 21.20p 22.15p 21.20p 21.20p 3053
15/08/2023 21.20p 21.85p 21.20p 21.20p 0
14/08/2023 21.20p 22.15p 21.20p 21.20p 5801
11/08/2023 21.20p 21.20p 20.24p 21.20p 337
10/08/2023 21.20p 21.85p 21.20p 21.20p 0
09/08/2023 21.20p 22.16p 20.20p 21.20p 52414
08/08/2023 21.70p 21.70p 21.14p 21.20p 20000
07/08/2023 21.70p 22.40p 21.70p 21.70p 6677
04/08/2023 21.70p 22.40p 21.14p 21.70p 9628
03/08/2023 21.70p 21.80p 21.70p 21.70p 37252
02/08/2023 21.70p 22.40p 21.70p 21.70p 23243
01/08/2023 21.70p 22.40p 21.70p 21.70p 34471
31/07/2023 21.50p 22.00p 21.50p 21.70p 20753
28/07/2023 23.00p 23.00p 21.50p 21.50p 69811
27/07/2023 23.00p 23.00p 22.16p 23.00p 62241
26/07/2023 23.00p 23.98p 23.00p 23.00p 8
25/07/2023 23.50p 23.50p 23.00p 23.00p 24295
24/07/2023 23.50p 23.50p 23.10p 23.50p 8000
21/07/2023 23.50p 23.50p 23.17p 23.50p 0
20/07/2023 23.50p 23.90p 23.26p 23.50p 20012
19/07/2023 23.50p 23.50p 23.26p 23.50p 20000
18/07/2023 24.50p 24.50p 23.50p 23.50p 10000
17/07/2023 24.50p 24.70p 23.84p 24.50p 21115
14/07/2023 24.50p 24.75p 24.01p 24.50p 15986
13/07/2023 24.50p 24.50p 24.23p 24.50p 0
12/07/2023 25.00p 25.00p 24.01p 24.50p 37290
11/07/2023 24.50p 24.50p 24.38p 24.50p 0
10/07/2023 24.50p 25.00p 24.15p 24.50p 40709
07/07/2023 24.50p 25.00p 24.33p 24.50p 10737
06/07/2023 24.00p 25.00p 24.00p 24.50p 31512
05/07/2023 24.00p 24.98p 23.13p 24.00p 31964
04/07/2023 23.00p 24.00p 22.36p 24.00p 40833
03/07/2023 23.00p 23.37p 22.25p 23.00p 20467
30/06/2023 23.50p 24.00p 22.00p 23.00p 56437
29/06/2023 23.00p 24.00p 23.00p 23.00p 71324
28/06/2023 25.00p 25.00p 21.01p 23.00p 128483
27/06/2023 26.00p 26.20p 24.50p 25.00p 27445
26/06/2023 26.00p 26.30p 25.02p 26.00p 34283
23/06/2023 26.00p 26.45p 25.00p 26.00p 56550
22/06/2023 26.00p 26.40p 24.70p 26.00p 71787
21/06/2023 27.00p 27.00p 26.00p 26.00p 44580
20/06/2023 27.00p 27.00p 26.00p 27.00p 10009
19/06/2023 27.00p 27.00p 26.02p 27.00p 23060
16/06/2023 27.00p 27.00p 26.84p 27.00p 0
15/06/2023 27.00p 27.88p 27.00p 27.00p 43603
14/06/2023 27.00p 27.98p 26.02p 27.00p 16586
13/06/2023 27.00p 27.00p 26.86p 27.00p 0
12/06/2023 27.00p 27.98p 26.30p 27.00p 30675
09/06/2023 27.00p 27.98p 26.50p 27.00p 17350
08/06/2023 27.00p 27.44p 27.00p 27.00p 1787
07/06/2023 27.00p 27.40p 27.00p 27.00p 9823
06/06/2023 27.00p 27.30p 26.00p 27.00p 28471
05/06/2023 27.00p 27.38p 27.00p 27.00p 18231
02/06/2023 27.00p 27.00p 27.00p 27.00p 16807
01/06/2023 27.50p 27.50p 27.00p 27.00p 14000
31/05/2023 27.50p 27.50p 27.00p 27.50p 10000
30/05/2023 27.50p 27.50p 27.01p 27.50p 6054
26/05/2023 27.50p 27.50p 27.23p 27.50p 0
25/05/2023 27.50p 27.50p 27.40p 27.50p 4500
24/05/2023 28.00p 28.00p 27.00p 27.50p 42000
23/05/2023 28.00p 28.00p 27.05p 28.00p 10824
22/05/2023 28.00p 28.00p 27.05p 28.00p 6651
19/05/2023 28.00p 29.00p 27.02p 28.00p 17002
18/05/2023 28.00p 28.00p 27.40p 27.50p 13543
17/05/2023 28.00p 28.00p 27.90p 28.00p 25000
16/05/2023 28.00p 28.00p 27.40p 28.00p 154666
15/05/2023 28.00p 28.00p 27.20p 28.00p 3338
12/05/2023 28.00p 28.75p 27.22p 28.00p 1328
11/05/2023 27.00p 28.75p 26.55p 28.00p 262690
10/05/2023 26.00p 27.00p 26.00p 27.00p 135671
09/05/2023 25.00p 26.00p 24.60p 26.00p 101010
05/05/2023 25.00p 25.00p 25.00p 25.00p 8378
04/05/2023 25.00p 25.03p 25.00p 25.00p 0
03/05/2023 25.00p 25.90p 24.60p 25.00p 1438
02/05/2023 25.50p 26.00p 25.00p 25.00p 66483
28/04/2023 25.50p 25.90p 25.00p 25.50p 130236
27/04/2023 25.00p 25.50p 24.02p 25.50p 68333

*Close Price adjusted for both dividends and splits