Fragrant Prosperity Holdings Limited (DI) (FPP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Fragrant Prosperity Holdings Limited (DI)

Date Open High Low Close* Volume
08/12/2022 0.84p 0.84p 0.84p 0.84p 0
07/12/2022 0.84p 0.84p 0.83p 0.84p 144060
06/12/2022 0.80p 0.84p 0.84p 0.84p 0
05/12/2022 0.84p 0.84p 0.84p 0.84p 0
02/12/2022 0.84p 0.84p 0.83p 0.84p 59101
01/12/2022 0.84p 0.84p 0.84p 0.84p 0
30/11/2022 0.84p 0.84p 0.84p 0.84p 0
29/11/2022 0.84p 0.84p 0.84p 0.84p 0
28/11/2022 0.84p 0.84p 0.84p 0.84p 0
25/11/2022 0.84p 0.84p 0.84p 0.84p 0
24/11/2022 0.84p 0.84p 0.83p 0.84p 241817
23/11/2022 0.84p 0.84p 0.83p 0.84p 46158
22/11/2022 0.86p 0.86p 0.81p 0.84p 1279852
21/11/2022 0.86p 0.86p 0.84p 0.86p 580
18/11/2022 0.85p 0.86p 0.84p 0.86p 1009606
17/11/2022 0.85p 0.85p 0.84p 0.85p 196981
16/11/2022 0.84p 0.85p 0.84p 0.85p 480880
15/11/2022 0.84p 0.85p 0.83p 0.84p 1381630
14/11/2022 0.83p 0.84p 0.81p 0.84p 500000
11/11/2022 0.83p 0.83p 0.80p 0.83p 16467
10/11/2022 0.83p 0.83p 0.83p 0.83p 0
09/11/2022 0.83p 0.83p 0.83p 0.83p 0
08/11/2022 0.83p 0.83p 0.80p 0.83p 115887
07/11/2022 0.83p 0.83p 0.83p 0.83p 0
04/11/2022 0.83p 0.83p 0.83p 0.83p 0
03/11/2022 0.83p 0.83p 0.80p 0.83p 113498
02/11/2022 0.83p 0.83p 0.80p 0.83p 113498
01/11/2022 0.83p 0.83p 0.80p 0.83p 177353
31/10/2022 0.83p 0.83p 0.83p 0.83p 0
28/10/2022 0.83p 0.83p 0.83p 0.83p 0
27/10/2022 0.83p 0.83p 0.80p 0.83p 15394
26/10/2022 0.83p 0.83p 0.80p 0.83p 82306
25/10/2022 0.83p 0.83p 0.80p 0.83p 283500
24/10/2022 0.83p 0.83p 0.77p 0.83p 2371678
21/10/2022 0.88p 0.92p 0.77p 0.82p 9523832
20/10/2022 0.89p 0.89p 0.87p 0.88p 428370
19/10/2022 0.89p 0.89p 0.89p 0.89p 0
18/10/2022 0.89p 0.89p 0.87p 0.89p 91349
17/10/2022 0.89p 0.89p 0.87p 0.89p 23809
14/10/2022 0.89p 0.89p 0.87p 0.89p 333
13/10/2022 0.89p 0.89p 0.87p 0.89p 62676
12/10/2022 0.89p 0.89p 0.87p 0.89p 308805
11/10/2022 0.89p 0.89p 0.89p 0.89p 2252
10/10/2022 0.89p 0.89p 0.89p 0.89p 0
07/10/2022 0.89p 0.89p 0.87p 0.89p 1512
06/10/2022 0.89p 0.89p 0.88p 0.89p 1157309
05/10/2022 0.89p 0.89p 0.89p 0.89p 0
04/10/2022 0.89p 0.89p 0.88p 0.89p 25000
03/10/2022 0.89p 0.89p 0.88p 0.89p 15313
30/09/2022 0.89p 0.89p 0.88p 0.89p 107394
29/09/2022 0.89p 0.89p 0.84p 0.89p 278790
28/09/2022 0.89p 0.89p 0.88p 0.89p 50000
27/09/2022 0.89p 0.90p 0.88p 0.89p 60715
26/09/2022 0.89p 0.89p 0.87p 0.89p 1020000
23/09/2022 0.93p 0.93p 0.85p 0.89p 744431
22/09/2022 0.93p 0.93p 0.90p 0.93p 12576
21/09/2022 0.93p 0.93p 0.85p 0.93p 146604
20/09/2022 0.93p 0.93p 0.93p 0.93p 0
19/09/2022 0.93p 0.93p 0.90p 0.93p 25000
16/09/2022 0.93p 0.93p 0.90p 0.93p 25000
15/09/2022 0.93p 0.93p 0.85p 0.93p 257207
14/09/2022 0.93p 0.93p 0.90p 0.93p 38620
13/09/2022 0.93p 0.93p 0.90p 0.93p 12065
12/09/2022 0.93p 0.93p 0.93p 0.93p 0
09/09/2022 0.93p 0.93p 0.90p 0.93p 52592
08/09/2022 0.93p 0.95p 0.85p 0.93p 974013
07/09/2022 0.93p 0.93p 0.90p 0.93p 110096
06/09/2022 0.95p 0.95p 0.85p 0.93p 385295
05/09/2022 0.95p 0.95p 0.90p 0.95p 14533
02/09/2022 0.95p 0.95p 0.95p 0.95p 0
01/09/2022 0.95p 0.95p 0.90p 0.95p 27188
31/08/2022 0.95p 0.95p 0.95p 0.95p 0
30/08/2022 0.95p 0.95p 0.90p 0.95p 35635
29/08/2022 0.95p 0.95p 0.94p 0.95p 323
26/08/2022 0.95p 0.95p 0.94p 0.95p 323
25/08/2022 0.95p 0.95p 0.95p 0.95p 0
24/08/2022 0.95p 0.95p 0.95p 0.95p 0
23/08/2022 0.95p 0.95p 0.82p 0.95p 434629
22/08/2022 0.95p 1.00p 0.90p 0.95p 218914
19/08/2022 0.95p 0.95p 0.95p 0.95p 0
18/08/2022 0.95p 0.95p 0.90p 0.95p 67687
17/08/2022 0.95p 0.95p 0.95p 0.95p 0
16/08/2022 0.95p 0.95p 0.90p 0.95p 327603
15/08/2022 0.95p 0.95p 0.90p 0.95p 15292
12/08/2022 0.93p 0.95p 0.90p 0.95p 9903
11/08/2022 0.95p 0.95p 0.95p 0.95p 0
10/08/2022 0.98p 0.98p 0.82p 0.95p 1907691
09/08/2022 0.98p 0.98p 0.95p 0.98p 14664
08/08/2022 0.98p 0.98p 0.95p 0.98p 70532
05/08/2022 0.98p 0.98p 0.95p 0.98p 3426
04/08/2022 0.98p 0.98p 0.98p 0.98p 0
03/08/2022 0.98p 1.00p 0.98p 0.98p 17500
02/08/2022 0.98p 0.98p 0.98p 0.98p 0
01/08/2022 0.95p 0.98p 0.90p 0.98p 60
29/07/2022 0.98p 0.98p 0.95p 0.98p 46345
28/07/2022 0.98p 0.98p 0.98p 0.98p 0
27/07/2022 0.98p 0.98p 0.98p 0.98p 0
26/07/2022 0.98p 0.98p 0.98p 0.98p 0
25/07/2022 0.98p 0.98p 0.95p 0.98p 271154
22/07/2022 0.98p 0.98p 0.98p 0.98p 0
21/07/2022 0.98p 0.98p 0.98p 0.98p 0
20/07/2022 0.98p 1.00p 0.95p 0.98p 31438
19/07/2022 0.98p 0.98p 0.98p 0.98p 0
18/07/2022 0.98p 0.98p 0.95p 0.98p 9406
15/07/2022 0.98p 0.98p 0.95p 0.98p 210526
14/07/2022 0.98p 0.98p 0.95p 0.98p 13424
13/07/2022 0.98p 0.98p 0.92p 0.98p 163394
12/07/2022 0.98p 0.98p 0.95p 0.98p 38000
11/07/2022 0.98p 0.98p 0.98p 0.98p 0
08/07/2022 0.98p 0.98p 0.95p 0.98p 169849
07/07/2022 0.98p 0.98p 0.98p 0.98p 0
06/07/2022 0.98p 0.98p 0.95p 0.98p 75052
05/07/2022 0.98p 0.98p 0.98p 0.98p 0
04/07/2022 0.98p 0.98p 0.95p 0.98p 301989
01/07/2022 1.02p 1.02p 0.95p 0.98p 265186
30/06/2022 1.02p 1.02p 0.98p 1.02p 100000
29/06/2022 1.02p 1.02p 0.98p 1.02p 10
28/06/2022 1.02p 1.02p 0.98p 1.02p 50000
27/06/2022 1.02p 1.02p 0.98p 1.02p 93343
24/06/2022 1.02p 1.02p 0.98p 1.02p 2500
23/06/2022 1.02p 1.02p 0.98p 1.02p 68134
22/06/2022 1.02p 1.02p 0.98p 1.02p 81525
21/06/2022 1.02p 1.02p 1.02p 1.02p 0
20/06/2022 1.02p 1.02p 0.98p 1.02p 26972
17/06/2022 1.02p 1.02p 0.95p 1.02p 472950
16/06/2022 1.02p 1.02p 0.98p 1.02p 529731
15/06/2022 1.08p 1.08p 0.93p 0.98p 1995235
14/06/2022 1.08p 1.08p 1.05p 1.08p 123634
13/06/2022 1.08p 1.08p 1.05p 1.08p 80000
10/06/2022 1.08p 1.08p 1.05p 1.08p 56173
09/06/2022 1.08p 1.09p 1.05p 1.08p 615957
08/06/2022 1.08p 1.08p 1.05p 1.08p 120000
07/06/2022 1.13p 1.13p 1.01p 1.08p 562268
06/06/2022 1.13p 1.13p 1.10p 1.13p 165321
03/06/2022 1.13p 1.13p 1.10p 1.13p 72316
02/06/2022 1.13p 1.13p 1.10p 1.13p 72316
01/06/2022 1.13p 1.13p 1.10p 1.13p 72316
31/05/2022 1.18p 1.18p 1.08p 1.13p 435417
30/05/2022 1.18p 1.18p 1.10p 1.18p 318098
27/05/2022 1.18p 1.18p 1.15p 1.18p 5000
26/05/2022 1.18p 1.18p 1.18p 1.18p 0
25/05/2022 1.23p 1.23p 1.15p 1.18p 551058
24/05/2022 1.23p 1.23p 1.20p 1.23p 124345
23/05/2022 1.23p 1.23p 1.20p 1.23p 41615
20/05/2022 1.23p 1.23p 1.20p 1.23p 63443
19/05/2022 1.23p 1.23p 1.20p 1.23p 329595
18/05/2022 1.23p 1.23p 1.20p 1.23p 25581
17/05/2022 1.23p 1.23p 1.20p 1.23p 549854
16/05/2022 1.23p 1.23p 1.20p 1.23p 292556
13/05/2022 1.23p 1.23p 1.20p 1.23p 237367
12/05/2022 1.23p 1.23p 1.20p 1.23p 607303
11/05/2022 1.23p 1.23p 1.20p 1.23p 314625
10/05/2022 1.28p 1.28p 1.20p 1.23p 1511942
09/05/2022 1.28p 1.29p 1.25p 1.28p 1336419
06/05/2022 1.35p 1.35p 1.25p 1.28p 1285844
05/05/2022 1.38p 1.39p 1.34p 1.35p 2351167
04/05/2022 1.45p 1.50p 1.36p 1.38p 6255078
03/05/2022 1.35p 1.52p 1.26p 1.45p 7079686
02/05/2022 1.28p 1.45p 1.28p 1.35p 4315918
29/04/2022 1.28p 1.45p 1.28p 1.35p 4315918
28/04/2022 1.28p 1.30p 1.20p 1.28p 5101271
27/04/2022 1.28p 1.28p 1.27p 1.28p 20166
26/04/2022 1.30p 1.30p 1.20p 1.30p 2175455
25/04/2022 1.33p 1.38p 1.20p 1.30p 7249130
22/04/2022 1.33p 1.33p 1.30p 1.33p 28588
21/04/2022 1.35p 1.36p 1.30p 1.33p 650977
20/04/2022 1.35p 1.35p 1.31p 1.35p 86786
19/04/2022 1.38p 1.38p 1.35p 1.35p 156698
18/04/2022 1.40p 1.40p 1.35p 1.38p 53852
15/04/2022 1.40p 1.40p 1.35p 1.38p 53852
14/04/2022 1.40p 1.40p 1.35p 1.38p 53852
13/04/2022 1.43p 1.43p 1.36p 1.43p 336897
12/04/2022 1.43p 1.49p 1.40p 1.43p 607203
11/04/2022 1.45p 1.45p 1.40p 1.43p 35352
08/04/2022 1.48p 1.55p 1.40p 1.45p 2372146
07/04/2022 1.48p 1.53p 1.43p 1.48p 334241
06/04/2022 1.58p 1.59p 1.45p 1.48p 792021
05/04/2022 1.50p 1.65p 1.40p 1.58p 3503017
04/04/2022 1.53p 1.53p 1.45p 1.50p 729740
01/04/2022 1.55p 1.65p 1.40p 1.53p 3346171
31/03/2022 1.60p 1.60p 1.50p 1.55p 1246184
30/03/2022 1.78p 1.78p 1.50p 1.60p 3856998
29/03/2022 2.10p 2.10p 1.75p 1.78p 7477824
28/03/2022 2.40p 2.47p 2.00p 2.20p 3538050
25/03/2022 2.40p 2.59p 1.90p 2.40p 7321606
24/03/2022 2.25p 2.79p 2.13p 2.34p 13014444
23/03/2022 1.75p 2.90p 1.75p 2.80p 17652728
22/03/2022 1.28p 1.70p 1.25p 1.70p 9358765
21/03/2022 1.10p 1.27p 1.10p 1.15p 2297709
18/03/2022 1.13p 1.15p 1.07p 1.10p 1615293
17/03/2022 1.13p 1.20p 1.06p 1.13p 2754149
16/03/2022 1.33p 1.33p 1.10p 1.13p 5828311
15/03/2022 1.25p 1.36p 1.25p 1.33p 5775795
14/03/2022 1.05p 1.40p 1.05p 1.25p 8600287
11/03/2022 1.18p 1.19p 1.00p 1.00p 3779903
10/03/2022 1.33p 1.33p 1.12p 1.18p 2274501
09/03/2022 1.45p 1.45p 0.90p 1.33p 11883997
08/03/2022 3.50p 3.50p 1.23p 1.45p 496549
07/03/2022 3.85p 3.93p 3.93p 3.85p 0
04/03/2022 3.85p 3.93p 3.93p 3.85p 0

*Close Price adjusted for both dividends and splits