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
26/04/2023 25.00p 25.60p 25.00p 25.00p 108750
25/04/2023 25.00p 25.03p 25.00p 25.00p 0
24/04/2023 25.00p 25.90p 24.26p 25.00p 59163
21/04/2023 25.50p 25.50p 25.00p 25.00p 10437
20/04/2023 25.20p 26.00p 25.20p 25.50p 18
19/04/2023 25.20p 25.20p 24.55p 25.20p 95000
18/04/2023 24.50p 25.00p 24.50p 25.00p 30000
17/04/2023 24.50p 24.50p 24.43p 24.50p 0
14/04/2023 24.20p 24.95p 24.16p 24.50p 60006
13/04/2023 24.20p 24.31p 24.20p 24.20p 0
12/04/2023 24.00p 24.40p 24.00p 24.20p 39987
11/04/2023 23.70p 24.40p 23.26p 24.00p 52871
06/04/2023 23.70p 24.40p 23.26p 23.70p 42958
05/04/2023 23.70p 24.40p 23.26p 23.70p 8570
04/04/2023 23.70p 23.70p 23.54p 23.70p 0
03/04/2023 23.70p 23.70p 23.26p 23.70p 9868
31/03/2023 23.50p 24.00p 23.26p 23.70p 331790
30/03/2023 23.90p 23.95p 23.50p 23.50p 92302
29/03/2023 23.90p 23.90p 23.56p 23.90p 19927
28/03/2023 24.50p 24.50p 23.56p 23.90p 45185
27/03/2023 24.50p 24.50p 24.00p 24.50p 47825
24/03/2023 24.50p 24.50p 24.00p 24.50p 24584
23/03/2023 24.50p 24.50p 24.00p 24.50p 10087
22/03/2023 24.50p 24.50p 24.00p 24.50p 26353
21/03/2023 24.50p 24.50p 24.20p 24.50p 15682
20/03/2023 24.50p 24.50p 24.23p 24.50p 0
17/03/2023 24.50p 24.88p 24.50p 24.50p 19032
16/03/2023 24.50p 24.50p 24.23p 24.50p 0
15/03/2023 24.50p 24.50p 24.00p 24.50p 256
14/03/2023 24.00p 24.80p 24.00p 24.50p 138503
13/03/2023 24.00p 24.90p 23.45p 24.00p 684370
10/03/2023 24.00p 24.00p 23.45p 24.00p 12371
09/03/2023 24.00p 24.00p 23.40p 24.00p 3300
08/03/2023 24.00p 24.00p 23.77p 24.00p 17900
07/03/2023 24.00p 24.00p 23.02p 24.00p 91431
06/03/2023 24.50p 24.50p 23.63p 24.50p 70672
03/03/2023 24.50p 25.00p 24.00p 24.50p 19703
02/03/2023 25.00p 25.00p 23.00p 24.50p 52558
01/03/2023 25.00p 25.00p 24.00p 25.00p 20176
28/02/2023 25.10p 25.10p 24.25p 25.10p 88
27/02/2023 25.10p 25.10p 24.20p 25.10p 45024
24/02/2023 25.00p 25.10p 24.29p 25.10p 40000
23/02/2023 25.10p 25.10p 24.30p 25.10p 47854
22/02/2023 24.50p 25.10p 24.00p 25.10p 39771
21/02/2023 24.50p 24.50p 24.10p 24.50p 4617
20/02/2023 25.50p 25.50p 24.26p 24.50p 65852
17/02/2023 25.50p 25.50p 25.00p 25.50p 3894
16/02/2023 26.00p 26.00p 25.00p 25.50p 67801
15/02/2023 26.00p 26.00p 25.40p 26.00p 10000
14/02/2023 26.00p 26.00p 25.50p 26.00p 24040
13/02/2023 26.00p 26.70p 25.50p 26.00p 20800
10/02/2023 26.00p 26.74p 25.50p 26.00p 50204
09/02/2023 26.00p 26.90p 26.00p 26.00p 147500
08/02/2023 26.00p 26.00p 25.10p 26.00p 31222
07/02/2023 26.00p 26.90p 26.00p 26.00p 5000
06/02/2023 26.00p 26.00p 25.40p 26.00p 5048
03/02/2023 26.00p 26.94p 26.00p 26.00p 3768
02/02/2023 26.00p 26.50p 25.40p 26.00p 7943
01/02/2023 26.00p 26.50p 25.40p 26.00p 4245
31/01/2023 25.40p 26.00p 25.40p 26.00p 22562
30/01/2023 24.30p 25.80p 24.00p 25.40p 75693
27/01/2023 24.30p 24.30p 24.00p 24.30p 2098
26/01/2023 23.50p 24.30p 23.50p 24.30p 396390
25/01/2023 23.00p 24.00p 23.00p 23.50p 410385
24/01/2023 23.00p 23.66p 23.00p 23.00p 4182
23/01/2023 23.00p 23.80p 22.00p 23.00p 93791
20/01/2023 23.00p 23.90p 22.10p 23.00p 120890
19/01/2023 22.20p 24.00p 22.00p 23.00p 166603
18/01/2023 22.00p 22.50p 21.00p 22.20p 221341
17/01/2023 22.00p 22.00p 21.00p 22.00p 26500
16/01/2023 22.00p 22.00p 21.10p 22.00p 17574
13/01/2023 22.00p 22.00p 21.25p 22.00p 36310
12/01/2023 22.00p 22.00p 21.25p 22.00p 23572
11/01/2023 23.20p 23.20p 21.00p 22.00p 384289
10/01/2023 23.50p 24.00p 22.50p 23.20p 19342
09/01/2023 23.50p 23.88p 23.25p 23.50p 39476
06/01/2023 23.50p 23.50p 23.29p 23.50p 0
05/01/2023 23.50p 23.50p 23.00p 23.50p 7
04/01/2023 23.90p 23.90p 23.06p 23.50p 19518
03/01/2023 23.90p 23.94p 23.10p 23.90p 27833
30/12/2022 23.90p 23.99p 23.90p 23.90p 4672
29/12/2022 23.90p 23.90p 23.90p 23.90p 0
28/12/2022 24.00p 24.00p 23.10p 23.90p 257831
23/12/2022 24.00p 24.00p 23.50p 24.00p 1000
22/12/2022 24.50p 24.50p 23.00p 24.00p 80907
21/12/2022 24.50p 24.50p 24.00p 24.50p 10175
20/12/2022 24.80p 24.80p 24.00p 24.50p 10000
19/12/2022 24.80p 24.80p 24.80p 24.80p 0
16/12/2022 24.80p 24.80p 24.70p 24.80p 1000
15/12/2022 24.80p 24.80p 24.80p 24.80p 0
14/12/2022 24.80p 24.80p 24.42p 24.80p 10617
13/12/2022 24.80p 25.00p 23.99p 24.80p 87979
12/12/2022 24.80p 25.00p 24.60p 24.80p 135000
09/12/2022 24.80p 24.80p 24.80p 24.80p 0
08/12/2022 24.80p 25.00p 24.55p 24.80p 56360
07/12/2022 24.50p 25.00p 23.90p 24.80p 66806
06/12/2022 23.50p 23.50p 23.38p 23.50p 21360
05/12/2022 23.50p 23.50p 23.38p 23.50p 25000
02/12/2022 23.50p 23.50p 23.00p 23.50p 27117
01/12/2022 23.50p 23.50p 23.19p 23.50p 0
30/11/2022 23.50p 23.50p 23.44p 23.50p 20008
29/11/2022 23.50p 23.50p 23.45p 23.50p 33892
28/11/2022 24.00p 24.00p 23.05p 23.50p 57300
25/11/2022 24.00p 24.00p 23.75p 24.00p 4787
24/11/2022 24.50p 24.50p 23.00p 24.00p 13285
23/11/2022 24.50p 24.50p 24.00p 24.50p 5275
22/11/2022 24.50p 24.50p 24.20p 24.50p 20000
21/11/2022 24.50p 24.73p 24.50p 24.50p 0
18/11/2022 24.50p 24.50p 24.00p 24.50p 24
17/11/2022 24.50p 24.73p 24.50p 24.50p 0
16/11/2022 24.50p 24.50p 23.00p 24.50p 66576
15/11/2022 24.50p 24.80p 24.00p 24.50p 17112
14/11/2022 24.50p 24.50p 24.00p 24.50p 9603
11/11/2022 24.50p 24.73p 24.50p 24.50p 0
10/11/2022 24.50p 25.00p 24.50p 24.50p 32
09/11/2022 24.50p 24.73p 24.50p 24.50p 0
08/11/2022 24.50p 24.50p 24.00p 24.50p 24642
07/11/2022 24.50p 24.94p 24.50p 24.50p 193
04/11/2022 24.50p 24.94p 24.50p 24.50p 5943
03/11/2022 24.50p 24.50p 24.00p 24.50p 21
02/11/2022 24.50p 24.95p 24.05p 24.50p 184739
01/11/2022 23.80p 24.95p 23.80p 24.50p 10045
31/10/2022 23.80p 24.00p 23.80p 23.80p 10000
28/10/2022 23.80p 24.00p 23.76p 23.80p 26010
27/10/2022 23.80p 23.80p 23.80p 23.80p 0
26/10/2022 23.80p 23.99p 23.80p 23.80p 10658
25/10/2022 23.00p 24.00p 23.00p 23.80p 55000
24/10/2022 23.00p 23.00p 22.40p 23.00p 5000
21/10/2022 23.90p 23.93p 23.90p 23.90p 0
20/10/2022 23.90p 24.00p 23.90p 23.90p 25000
19/10/2022 23.90p 23.93p 23.81p 23.90p 17267
18/10/2022 23.50p 24.00p 23.40p 23.90p 84787
17/10/2022 23.00p 24.00p 22.60p 23.50p 47533
14/10/2022 23.00p 23.50p 22.60p 23.00p 26307
13/10/2022 24.50p 24.50p 23.00p 23.00p 79250
12/10/2022 24.50p 24.89p 24.16p 24.50p 30536
11/10/2022 26.50p 26.50p 24.50p 24.50p 152538
10/10/2022 26.50p 26.50p 25.30p 26.50p 41096
07/10/2022 26.50p 26.50p 26.30p 26.50p 3558
06/10/2022 26.50p 26.50p 26.25p 26.50p 10183
05/10/2022 26.50p 26.50p 25.00p 26.50p 14484
04/10/2022 26.50p 26.50p 25.30p 26.50p 17900
03/10/2022 26.50p 26.50p 25.22p 26.50p 17126
30/09/2022 26.50p 26.50p 26.35p 26.50p 5681
29/09/2022 26.50p 27.70p 25.15p 26.50p 113944
28/09/2022 27.50p 27.50p 26.50p 26.50p 14409
27/09/2022 27.50p 27.50p 27.30p 27.50p 5000
26/09/2022 28.00p 28.87p 27.43p 27.50p 29296
23/09/2022 28.00p 28.90p 27.40p 28.00p 20020
22/09/2022 28.00p 28.00p 28.00p 28.00p 0
21/09/2022 28.00p 28.00p 27.40p 28.00p 3273
20/09/2022 28.00p 28.60p 27.36p 28.00p 6767
19/09/2022 28.00p 28.60p 28.00p 28.00p 1223
16/09/2022 28.00p 28.60p 28.00p 28.00p 1223
15/09/2022 28.00p 28.48p 28.00p 28.00p 20000
14/09/2022 28.00p 28.00p 28.00p 28.00p 0
13/09/2022 28.00p 28.55p 27.10p 28.00p 88560
12/09/2022 28.00p 28.60p 28.00p 28.00p 26206
09/09/2022 28.00p 28.00p 28.00p 28.00p 0
08/09/2022 28.00p 28.00p 28.00p 28.00p 0
07/09/2022 28.00p 28.60p 27.25p 28.00p 6846
06/09/2022 28.00p 28.75p 27.26p 28.00p 22329
05/09/2022 28.00p 28.79p 28.00p 28.00p 521
02/09/2022 29.50p 29.50p 28.00p 28.00p 100581
01/09/2022 30.00p 30.00p 29.00p 29.00p 181284
31/08/2022 30.00p 30.00p 29.00p 30.00p 7885
30/08/2022 30.00p 30.00p 29.00p 30.00p 38622
29/08/2022 30.00p 30.00p 29.00p 30.00p 57648
26/08/2022 30.00p 30.00p 29.00p 30.00p 57648
25/08/2022 30.00p 30.00p 29.00p 30.00p 73283
24/08/2022 30.00p 30.00p 29.00p 30.00p 21334
23/08/2022 30.00p 31.00p 29.00p 30.00p 149746
22/08/2022 29.00p 30.00p 28.30p 30.00p 154072
19/08/2022 29.00p 29.00p 29.00p 29.00p 8000
18/08/2022 29.00p 29.95p 29.00p 29.00p 18724
17/08/2022 28.00p 29.00p 28.00p 29.00p 1158600
16/08/2022 28.00p 29.00p 27.50p 28.00p 131430
15/08/2022 28.00p 29.00p 27.50p 28.00p 248230
12/08/2022 28.00p 28.00p 28.00p 28.00p 10000
11/08/2022 28.00p 28.00p 27.01p 28.00p 11803
10/08/2022 28.00p 28.00p 27.40p 28.00p 481812
09/08/2022 28.00p 28.22p 27.00p 28.00p 68000
08/08/2022 28.00p 28.22p 28.00p 28.00p 3412
05/08/2022 28.00p 28.25p 27.75p 28.00p 3690
04/08/2022 28.00p 28.40p 27.60p 28.00p 70239
03/08/2022 27.50p 28.00p 27.34p 28.00p 278614
02/08/2022 27.00p 27.00p 26.15p 27.00p 4145
01/08/2022 27.50p 27.50p 26.11p 27.00p 55325
29/07/2022 27.00p 27.38p 26.11p 27.00p 16435
28/07/2022 27.70p 27.70p 26.11p 27.00p 41908
27/07/2022 27.70p 27.70p 27.70p 27.70p 0
26/07/2022 27.70p 27.70p 27.70p 27.70p 0
25/07/2022 28.20p 28.20p 27.40p 27.70p 52804
22/07/2022 28.20p 28.20p 27.95p 28.20p 53563
21/07/2022 28.20p 28.20p 27.40p 28.20p 91142
20/07/2022 28.20p 28.40p 28.20p 28.20p 28514
19/07/2022 28.50p 28.50p 27.00p 28.20p 98067
18/07/2022 28.50p 29.05p 28.50p 28.50p 11663
15/07/2022 29.20p 29.30p 29.00p 29.20p 6085
14/07/2022 29.20p 29.40p 28.25p 29.20p 43401

*Close Price adjusted for both dividends and splits