Property Franchise Group (TPFG) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Property Franchise Group

Date Open High Low Close* Volume
26/01/2017 130.50p 132.00p 127.00p 130.00p 107865
25/01/2017 130.50p 131.70p 129.00p 130.50p 747
24/01/2017 130.50p 130.50p 129.00p 130.50p 2049
23/01/2017 130.50p 131.85p 129.00p 130.50p 8112
20/01/2017 129.50p 132.00p 129.50p 130.50p 2000
19/01/2017 126.50p 131.85p 125.00p 129.50p 41750
18/01/2017 126.50p 126.50p 125.00p 126.50p 18750
17/01/2017 126.50p 126.50p 125.00p 126.50p 1000
16/01/2017 126.50p 126.50p 125.01p 126.50p 1300
13/01/2017 126.50p 128.00p 126.50p 126.50p 2250
12/01/2017 126.50p 126.50p 125.50p 126.50p 22500
11/01/2017 126.50p 126.50p 125.00p 126.50p 15850
10/01/2017 126.00p 128.00p 125.01p 126.50p 7944
09/01/2017 126.00p 127.60p 126.00p 126.00p 1547
06/01/2017 125.00p 127.60p 122.60p 126.00p 2273
05/01/2017 125.00p 125.00p 122.60p 125.00p 18875
04/01/2017 125.00p 126.20p 122.15p 125.00p 3193
03/01/2017 125.00p 126.20p 125.00p 126.00p 679
30/12/2016 125.00p 125.00p 125.00p 125.00p 0
29/12/2016 125.00p 125.00p 125.00p 125.00p 0
28/12/2016 126.00p 125.00p 125.00p 125.00p 0
23/12/2016 125.00p 126.20p 125.00p 125.00p 78
22/12/2016 126.00p 126.00p 122.12p 125.00p 852
21/12/2016 125.00p 125.00p 125.00p 125.00p 0
20/12/2016 125.00p 126.00p 125.00p 125.00p 2000
19/12/2016 125.50p 126.00p 122.00p 125.00p 5538
16/12/2016 125.00p 126.00p 125.00p 125.50p 10400
15/12/2016 125.00p 125.00p 122.00p 125.00p 2632
14/12/2016 125.00p 125.00p 125.00p 125.00p 0
13/12/2016 124.00p 125.00p 124.00p 125.00p 1242
12/12/2016 124.00p 124.00p 124.00p 124.00p 0
09/12/2016 124.00p 125.00p 124.00p 124.00p 1269
08/12/2016 124.00p 124.00p 124.00p 124.00p 0
07/12/2016 124.00p 124.00p 124.00p 124.00p 0
06/12/2016 123.50p 125.00p 123.50p 124.00p 2400
05/12/2016 123.50p 123.50p 120.00p 123.50p 4116
02/12/2016 126.50p 126.50p 121.00p 123.50p 5757
01/12/2016 126.50p 126.50p 125.00p 126.50p 500
30/11/2016 126.50p 126.50p 125.50p 126.50p 503
29/11/2016 126.50p 126.50p 126.50p 126.50p 0
28/11/2016 126.50p 126.50p 125.50p 126.50p 329
25/11/2016 127.50p 128.50p 126.50p 126.50p 0
24/11/2016 140.00p 140.00p 125.00p 128.50p 57398
23/11/2016 144.00p 144.00p 136.40p 140.00p 18895
22/11/2016 145.50p 147.00p 145.50p 145.50p 1366
21/11/2016 145.50p 145.50p 145.50p 145.50p 0
18/11/2016 145.00p 145.50p 145.00p 145.50p 0
17/11/2016 144.00p 148.00p 144.00p 145.00p 2000
16/11/2016 142.50p 145.00p 142.50p 144.00p 4900
15/11/2016 142.50p 142.50p 142.50p 142.50p 0
14/11/2016 142.50p 142.50p 142.50p 142.50p 0
11/11/2016 142.50p 142.50p 142.50p 142.50p 0
10/11/2016 142.50p 145.00p 141.00p 142.50p 9539
09/11/2016 141.00p 142.50p 140.00p 142.50p 15250
08/11/2016 142.50p 142.50p 141.25p 142.50p 1600
07/11/2016 142.50p 142.50p 141.25p 142.50p 1208
04/11/2016 142.50p 144.00p 142.50p 142.50p 28
03/11/2016 142.50p 144.00p 142.50p 142.50p 1383
02/11/2016 142.50p 142.50p 140.00p 142.50p 9574
01/11/2016 142.50p 142.50p 140.00p 142.50p 1748
31/10/2016 145.00p 145.00p 140.00p 142.50p 2000
28/10/2016 145.00p 145.00p 145.00p 145.00p 0
27/10/2016 145.00p 145.00p 140.30p 145.00p 7869
26/10/2016 155.00p 155.00p 140.80p 145.00p 5748
25/10/2016 155.00p 155.00p 155.00p 155.00p 0
24/10/2016 155.50p 155.50p 155.00p 155.00p 64
21/10/2016 157.50p 157.50p 154.00p 155.50p 5859
20/10/2016 158.50p 158.50p 155.07p 157.50p 796
19/10/2016 158.50p 158.50p 158.50p 158.50p 0
18/10/2016 158.50p 158.50p 154.69p 158.50p 304500
17/10/2016 158.50p 158.50p 156.05p 158.50p 5000
14/10/2016 158.50p 158.50p 156.05p 158.50p 800
13/10/2016 158.50p 161.00p 158.50p 158.50p 617
12/10/2016 157.50p 160.88p 157.50p 158.50p 2552
11/10/2016 158.50p 160.88p 155.00p 157.50p 1190
10/10/2016 158.50p 160.00p 155.70p 158.50p 469
07/10/2016 158.50p 161.99p 158.50p 158.50p 2349
06/10/2016 158.50p 158.50p 158.50p 158.50p 0
05/10/2016 158.50p 158.50p 155.70p 158.50p 697
04/10/2016 158.50p 158.50p 158.50p 158.50p 0
03/10/2016 158.50p 160.00p 155.00p 158.50p 898
30/09/2016 161.50p 161.50p 156.00p 158.50p 4808
29/09/2016 162.50p 162.50p 160.00p 161.50p 3000
28/09/2016 167.50p 167.50p 160.00p 162.50p 17961
27/09/2016 167.50p 167.50p 165.00p 167.50p 1500
26/09/2016 167.50p 167.50p 165.10p 167.50p 2227
23/09/2016 167.50p 169.47p 165.10p 167.50p 5477
22/09/2016 167.50p 180.88p 165.00p 167.50p 45085
21/09/2016 169.00p 172.00p 166.12p 168.50p 7152
20/09/2016 169.50p 172.00p 169.00p 169.00p 872
19/09/2016 169.50p 170.00p 169.50p 169.50p 5000
16/09/2016 169.50p 171.20p 167.00p 169.50p 4569
15/09/2016 169.50p 171.20p 167.00p 169.50p 2432
14/09/2016 171.00p 177.00p 167.00p 169.50p 108343
13/09/2016 150.00p 162.50p 150.00p 162.50p 9905
12/09/2016 149.50p 153.00p 149.50p 150.00p 3000
09/09/2016 149.50p 149.50p 149.50p 149.50p 0
08/09/2016 149.50p 151.70p 149.50p 149.50p 2629
07/09/2016 151.50p 154.76p 147.00p 149.50p 6369
06/09/2016 139.50p 154.79p 139.50p 151.50p 13555
05/09/2016 137.00p 140.00p 137.00p 138.50p 2343
02/09/2016 131.50p 137.22p 131.50p 137.00p 8500
01/09/2016 127.50p 134.92p 126.30p 131.50p 4697
31/08/2016 127.00p 133.07p 127.00p 127.50p 5262
30/08/2016 127.00p 129.00p 127.00p 127.00p 3275
26/08/2016 127.00p 129.00p 127.00p 127.00p 1000
25/08/2016 127.00p 127.00p 127.00p 127.00p 0
24/08/2016 127.00p 127.00p 125.44p 127.00p 1149
23/08/2016 127.00p 128.48p 127.00p 127.00p 6057
22/08/2016 126.50p 128.48p 125.00p 127.00p 25465
19/08/2016 126.50p 126.50p 126.50p 126.50p 0
18/08/2016 126.50p 126.50p 125.00p 126.50p 1000
17/08/2016 126.50p 126.50p 126.00p 126.50p 787
16/08/2016 126.50p 126.50p 126.50p 126.50p 0
15/08/2016 129.00p 129.00p 120.00p 126.50p 6000
12/08/2016 130.50p 131.50p 129.00p 129.00p 0
11/08/2016 131.50p 131.50p 131.50p 131.50p 0
10/08/2016 131.50p 131.50p 131.50p 131.50p 0
09/08/2016 131.50p 133.60p 131.50p 131.50p 60
08/08/2016 132.50p 132.50p 128.00p 131.50p 2767
05/08/2016 132.50p 132.50p 132.50p 132.50p 0
04/08/2016 132.50p 134.00p 132.50p 132.50p 2500
03/08/2016 132.50p 132.50p 132.50p 132.50p 0
02/08/2016 133.50p 133.50p 132.00p 132.50p 1200
01/08/2016 133.50p 133.50p 133.50p 133.50p 0
29/07/2016 133.50p 133.50p 133.50p 133.50p 0
28/07/2016 133.50p 134.40p 132.33p 133.50p 3186
27/07/2016 133.50p 133.50p 133.50p 133.50p 0
26/07/2016 133.50p 134.40p 133.50p 133.50p 1488
25/07/2016 133.50p 134.40p 132.00p 133.50p 5086
22/07/2016 133.50p 134.50p 133.50p 133.50p 0
21/07/2016 134.50p 134.50p 133.00p 134.50p 2500
20/07/2016 134.50p 134.50p 132.55p 134.50p 5552
19/07/2016 134.50p 134.50p 134.50p 134.50p 0
18/07/2016 134.50p 134.50p 134.50p 134.50p 0
15/07/2016 134.50p 134.50p 134.50p 134.50p 0
14/07/2016 133.50p 137.00p 133.50p 134.50p 2185
13/07/2016 133.50p 133.50p 133.50p 133.50p 150
12/07/2016 130.00p 137.00p 130.00p 133.50p 4000
11/07/2016 127.50p 132.00p 127.50p 130.00p 22740
08/07/2016 127.50p 128.80p 125.00p 127.50p 3614
07/07/2016 127.50p 127.50p 127.50p 127.50p 0
06/07/2016 127.50p 127.50p 127.50p 127.50p 0
05/07/2016 127.50p 127.50p 127.50p 127.50p 0
04/07/2016 127.50p 129.20p 127.50p 127.50p 1000
01/07/2016 126.50p 127.50p 126.50p 127.50p 3929
30/06/2016 128.00p 128.00p 126.00p 126.50p 2600
29/06/2016 122.50p 129.40p 122.50p 128.00p 29085
28/06/2016 119.00p 125.00p 118.00p 122.50p 4039
27/06/2016 139.50p 139.50p 118.00p 119.00p 27201
24/06/2016 152.50p 152.50p 135.00p 139.50p 13153
23/06/2016 159.00p 159.00p 159.00p 159.00p 168
22/06/2016 159.00p 159.00p 159.00p 159.00p 0
21/06/2016 159.00p 159.00p 159.00p 159.00p 0
20/06/2016 159.00p 159.00p 155.00p 159.00p 194
17/06/2016 160.00p 160.00p 157.00p 159.00p 143
16/06/2016 160.00p 160.00p 160.00p 160.00p 0
15/06/2016 162.50p 162.50p 154.00p 160.00p 8547
14/06/2016 162.50p 162.50p 162.50p 162.50p 0
13/06/2016 162.50p 165.65p 158.99p 162.50p 24148
10/06/2016 162.50p 162.50p 162.50p 162.50p 0
09/06/2016 162.50p 167.00p 161.50p 162.50p 37082
08/06/2016 163.50p 163.50p 158.00p 162.50p 31900
07/06/2016 163.50p 165.46p 163.50p 163.50p 54
06/06/2016 163.50p 163.50p 163.50p 163.50p 0
03/06/2016 163.50p 163.50p 160.00p 163.50p 3666
02/06/2016 163.50p 167.00p 163.50p 163.50p 67700
01/06/2016 163.50p 163.50p 163.50p 163.50p 0
31/05/2016 163.50p 163.50p 163.50p 163.50p 0
27/05/2016 163.50p 165.46p 163.50p 163.50p 1799
26/05/2016 162.50p 165.46p 160.00p 163.50p 3370
25/05/2016 162.50p 163.90p 160.00p 162.50p 41663
24/05/2016 162.50p 162.50p 160.00p 162.50p 1797
23/05/2016 162.50p 163.90p 162.50p 162.50p 12
20/05/2016 162.50p 162.50p 162.50p 162.50p 0
19/05/2016 162.50p 165.00p 162.50p 162.50p 2790
18/05/2016 162.50p 164.00p 160.00p 162.50p 25460
17/05/2016 162.50p 164.00p 160.00p 162.50p 49825
16/05/2016 166.50p 166.50p 158.00p 162.50p 8938
13/05/2016 168.50p 168.50p 162.00p 166.50p 6850
12/05/2016 168.50p 168.50p 168.50p 168.50p 0
11/05/2016 160.00p 171.30p 157.00p 168.50p 25978
10/05/2016 149.50p 157.00p 149.50p 155.00p 189500
09/05/2016 149.50p 149.50p 147.50p 149.50p 720
06/05/2016 149.50p 149.50p 149.50p 149.50p 0
05/05/2016 147.50p 150.00p 147.50p 149.50p 2353
04/05/2016 147.50p 150.00p 146.50p 147.50p 9250
03/05/2016 147.50p 150.00p 147.50p 147.50p 2910
29/04/2016 147.50p 147.50p 147.50p 147.50p 0
28/04/2016 147.50p 151.58p 147.50p 147.50p 5000
27/04/2016 147.50p 150.00p 147.50p 147.50p 56
26/04/2016 147.50p 147.50p 145.00p 147.50p 4725
25/04/2016 147.50p 147.50p 146.25p 147.50p 1368
22/04/2016 147.50p 147.50p 147.50p 147.50p 0
21/04/2016 149.00p 150.00p 146.04p 147.50p 11000
20/04/2016 151.50p 151.50p 148.70p 151.50p 2500
19/04/2016 151.50p 151.50p 148.70p 151.50p 1084
18/04/2016 151.50p 154.51p 151.50p 151.50p 639
15/04/2016 151.50p 154.51p 151.50p 151.50p 1273
14/04/2016 151.50p 154.51p 151.50p 151.50p 1492

*Close Price adjusted for both dividends and splits