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
13/04/2016 151.50p 151.50p 151.50p 151.50p 0
12/04/2016 151.50p 155.00p 151.50p 151.50p 3387
11/04/2016 150.50p 154.10p 148.42p 151.50p 3650
08/04/2016 149.50p 154.00p 149.50p 150.50p 1250
07/04/2016 149.50p 154.00p 149.50p 149.50p 3641
06/04/2016 149.50p 154.00p 145.90p 149.50p 149768
05/04/2016 147.50p 150.00p 145.00p 149.50p 66149
04/04/2016 137.50p 143.88p 135.14p 141.50p 46660
01/04/2016 137.50p 137.50p 136.88p 137.50p 23020
31/03/2016 138.50p 138.50p 135.25p 137.50p 3906
30/03/2016 138.50p 142.00p 138.50p 138.50p 3121
29/03/2016 138.50p 138.50p 138.50p 138.50p 0
24/03/2016 138.50p 138.50p 138.50p 138.50p 0
23/03/2016 138.50p 138.50p 138.50p 138.50p 0
22/03/2016 138.50p 138.50p 138.00p 138.50p 1078
21/03/2016 141.50p 141.50p 138.00p 138.50p 1000
18/03/2016 141.50p 141.50p 135.00p 141.50p 7000
17/03/2016 141.50p 141.50p 138.00p 141.50p 14
16/03/2016 141.50p 141.50p 138.00p 141.50p 1060
15/03/2016 141.50p 141.50p 141.50p 141.50p 0
14/03/2016 141.50p 141.50p 141.50p 141.50p 0
11/03/2016 141.50p 141.50p 138.00p 141.50p 2164
10/03/2016 141.50p 141.50p 141.50p 141.50p 0
09/03/2016 141.50p 141.50p 138.00p 141.50p 2000
08/03/2016 141.50p 141.50p 141.50p 141.50p 0
07/03/2016 141.50p 141.50p 141.50p 141.50p 0
04/03/2016 142.50p 142.50p 138.00p 141.50p 9813
03/03/2016 142.50p 142.50p 140.00p 142.50p 201
02/03/2016 142.50p 142.50p 142.50p 142.50p 0
01/03/2016 142.50p 142.50p 140.00p 142.50p 201
29/02/2016 142.50p 142.50p 142.50p 142.50p 0
26/02/2016 142.50p 142.50p 142.50p 142.50p 0
25/02/2016 142.50p 142.50p 142.50p 142.50p 0
24/02/2016 142.50p 142.50p 142.50p 142.50p 0
23/02/2016 142.50p 142.50p 140.00p 142.50p 200
22/02/2016 142.50p 142.50p 140.00p 142.50p 274
19/02/2016 142.50p 142.50p 142.50p 142.50p 0
18/02/2016 142.50p 142.50p 140.00p 142.50p 555
17/02/2016 143.50p 143.50p 142.00p 142.50p 3000
16/02/2016 143.50p 143.50p 142.00p 143.50p 4591
15/02/2016 143.50p 143.50p 143.50p 143.50p 0
12/02/2016 143.50p 143.50p 142.00p 143.50p 1000
11/02/2016 143.50p 143.50p 142.00p 143.50p 531
10/02/2016 143.50p 143.50p 142.00p 143.50p 3550
09/02/2016 142.50p 142.50p 142.50p 142.50p 0
08/02/2016 142.50p 142.50p 142.00p 142.50p 3116
05/02/2016 142.00p 143.00p 142.00p 142.50p 25506
04/02/2016 139.50p 142.00p 139.50p 142.00p 17044
03/02/2016 138.50p 139.50p 138.50p 139.50p 370
02/02/2016 138.00p 139.85p 138.00p 138.50p 10390
01/02/2016 136.00p 136.60p 136.00p 136.50p 3578
29/01/2016 136.00p 136.00p 135.00p 136.00p 2064
28/01/2016 136.00p 136.00p 135.00p 136.00p 660
27/01/2016 136.00p 136.80p 136.00p 136.00p 63
26/01/2016 135.00p 136.00p 135.00p 136.00p 30684
25/01/2016 135.50p 137.00p 133.30p 135.50p 4193
22/01/2016 136.00p 136.50p 135.50p 135.50p 0
21/01/2016 131.00p 136.00p 130.00p 136.00p 2690
20/01/2016 133.50p 133.50p 131.00p 131.00p 5120
19/01/2016 142.00p 142.00p 134.00p 135.50p 18726
18/01/2016 152.50p 152.50p 142.00p 142.00p 30840
15/01/2016 152.50p 152.50p 152.00p 152.50p 1467
14/01/2016 154.50p 154.50p 150.00p 152.50p 5666
13/01/2016 154.50p 154.50p 152.00p 154.50p 1040
12/01/2016 154.50p 154.50p 154.50p 154.50p 0
11/01/2016 154.50p 154.50p 152.00p 154.50p 2000
08/01/2016 154.50p 154.50p 154.50p 154.50p 0
07/01/2016 154.50p 155.00p 152.00p 154.50p 3416
06/01/2016 155.00p 155.00p 152.00p 154.50p 2500
05/01/2016 155.00p 155.00p 152.00p 155.00p 28968
04/01/2016 157.50p 157.50p 152.00p 155.00p 15649
31/12/2015 158.00p 158.00p 157.70p 158.00p 3120
30/12/2015 158.50p 158.50p 157.00p 158.00p 3873
29/12/2015 161.00p 161.00p 158.50p 158.50p 0
24/12/2015 161.00p 161.00p 157.00p 161.00p 731
23/12/2015 161.00p 161.00p 161.00p 161.00p 0
22/12/2015 161.00p 161.00p 157.00p 161.00p 100
21/12/2015 161.00p 161.00p 161.00p 161.00p 0
18/12/2015 161.00p 161.00p 159.60p 161.00p 623
17/12/2015 158.00p 161.00p 157.00p 161.00p 12975
16/12/2015 158.00p 160.00p 156.00p 158.00p 4743
15/12/2015 150.50p 158.00p 150.50p 158.00p 10000
14/12/2015 150.50p 152.00p 149.50p 150.50p 33998
11/12/2015 150.50p 150.50p 149.00p 150.50p 841
10/12/2015 156.00p 156.00p 145.50p 150.50p 14712
09/12/2015 156.00p 157.00p 156.00p 156.00p 110
08/12/2015 156.00p 156.00p 153.00p 156.00p 4738
07/12/2015 157.00p 157.20p 154.00p 156.00p 4232
04/12/2015 158.00p 158.00p 155.00p 157.00p 17934
03/12/2015 158.00p 158.00p 157.10p 158.00p 1480
02/12/2015 159.50p 159.50p 155.00p 158.00p 32153
01/12/2015 166.00p 166.00p 158.00p 159.50p 16989
30/11/2015 168.00p 168.00p 165.00p 166.00p 8196
27/11/2015 170.00p 170.00p 166.24p 168.00p 3075
26/11/2015 187.50p 187.50p 167.36p 170.00p 38007
25/11/2015 192.50p 192.50p 185.00p 187.50p 25771
24/11/2015 192.50p 192.50p 192.50p 192.50p 0
23/11/2015 192.50p 194.00p 192.50p 192.50p 50
20/11/2015 192.50p 195.00p 192.50p 192.50p 250
19/11/2015 191.50p 193.00p 191.00p 192.50p 3317
18/11/2015 191.50p 191.50p 191.50p 191.50p 0
17/11/2015 191.50p 191.50p 191.50p 191.50p 0
16/11/2015 192.50p 195.00p 190.50p 191.50p 6475
13/11/2015 191.50p 198.00p 191.50p 193.50p 13744
12/11/2015 188.50p 194.00p 188.50p 191.50p 6041
11/11/2015 186.50p 193.00p 186.50p 188.50p 8834
10/11/2015 186.50p 190.00p 184.00p 186.50p 1938
09/11/2015 181.50p 190.00p 181.50p 186.50p 12995
06/11/2015 179.00p 183.00p 179.00p 181.50p 4318
05/11/2015 177.50p 183.00p 177.50p 179.00p 6268
04/11/2015 195.50p 195.50p 171.00p 177.50p 35144
03/11/2015 195.50p 197.00p 194.00p 195.50p 4784
02/11/2015 196.50p 199.00p 194.00p 195.50p 1746
30/10/2015 195.00p 199.00p 194.00p 196.50p 39196
29/10/2015 196.50p 197.00p 193.00p 195.00p 6580
28/10/2015 178.50p 200.00p 178.50p 196.50p 59628
27/10/2015 175.00p 180.00p 175.00p 178.50p 14265
26/10/2015 171.00p 177.00p 171.00p 175.00p 13621
23/10/2015 169.50p 174.00p 169.50p 171.00p 3393
22/10/2015 168.00p 170.00p 166.44p 169.00p 14859
21/10/2015 166.00p 169.00p 163.00p 165.50p 3065
20/10/2015 166.00p 168.50p 163.50p 166.00p 3439
19/10/2015 166.00p 175.00p 166.00p 166.00p 0
16/10/2015 166.00p 175.00p 163.50p 175.00p 2110
15/10/2015 165.00p 167.00p 165.00p 166.00p 1197
14/10/2015 165.00p 165.00p 165.00p 165.00p 0
13/10/2015 167.00p 168.62p 163.50p 165.00p 9902
12/10/2015 167.00p 168.75p 165.60p 167.00p 10192
09/10/2015 167.00p 167.00p 167.00p 167.00p 0
08/10/2015 167.00p 167.00p 165.25p 167.00p 5940
07/10/2015 167.00p 167.00p 165.50p 167.00p 957
06/10/2015 167.00p 167.00p 166.00p 167.00p 2000
05/10/2015 163.50p 169.00p 163.50p 167.00p 15300
02/10/2015 163.00p 165.00p 162.60p 163.50p 2216
01/10/2015 163.00p 165.00p 163.00p 163.00p 859
30/09/2015 163.00p 163.00p 163.00p 163.00p 0
29/09/2015 163.50p 165.00p 163.00p 163.00p 737
28/09/2015 163.50p 165.00p 162.00p 163.50p 11900
25/09/2015 165.50p 165.50p 162.00p 163.50p 11980
24/09/2015 165.50p 168.00p 165.50p 165.50p 290
23/09/2015 165.50p 165.50p 163.00p 165.50p 1368
22/09/2015 167.00p 168.00p 164.00p 165.50p 3728
21/09/2015 167.00p 169.00p 165.50p 167.00p 11218
18/09/2015 167.00p 169.00p 166.00p 167.00p 13489
17/09/2015 167.00p 167.50p 167.00p 167.00p 0
16/09/2015 167.50p 170.00p 167.50p 167.50p 3434
15/09/2015 166.50p 170.00p 166.50p 167.50p 2189
14/09/2015 166.50p 170.00p 165.50p 166.50p 2220
11/09/2015 166.00p 169.00p 165.00p 166.50p 3674
10/09/2015 166.00p 169.00p 166.00p 166.00p 1800
09/09/2015 164.50p 172.00p 164.00p 166.00p 17484
08/09/2015 148.50p 164.50p 148.50p 160.50p 40662
07/09/2015 148.00p 151.00p 148.00p 148.50p 6296
04/09/2015 148.00p 151.00p 148.00p 148.00p 1445
03/09/2015 147.50p 151.00p 147.50p 148.00p 962
02/09/2015 147.50p 150.00p 147.50p 147.50p 2000
01/09/2015 147.50p 150.00p 147.50p 147.50p 1727
28/08/2015 147.00p 150.00p 147.00p 147.50p 16787
27/08/2015 145.50p 149.99p 145.00p 147.00p 5721
26/08/2015 145.50p 150.00p 145.00p 145.50p 17598
25/08/2015 137.50p 148.00p 136.10p 145.00p 42314
24/08/2015 140.00p 141.00p 135.10p 137.00p 48340
21/08/2015 140.00p 140.00p 139.00p 140.00p 10000
20/08/2015 140.50p 140.50p 139.00p 140.00p 5439
19/08/2015 140.50p 140.50p 139.50p 140.50p 212
18/08/2015 140.50p 140.50p 140.50p 140.50p 0
17/08/2015 140.50p 140.50p 140.50p 140.50p 0
14/08/2015 140.50p 140.50p 140.50p 140.50p 0
13/08/2015 140.00p 141.00p 140.00p 140.50p 2127
12/08/2015 140.00p 140.00p 140.00p 140.00p 0
11/08/2015 138.00p 142.00p 138.00p 140.00p 43105
10/08/2015 138.50p 138.50p 137.00p 138.00p 1712
07/08/2015 138.50p 139.00p 138.50p 138.50p 250
06/08/2015 138.50p 139.00p 138.50p 138.50p 1070
05/08/2015 145.00p 145.00p 137.00p 138.50p 176270
04/08/2015 145.00p 145.00p 145.00p 145.00p 0
03/08/2015 146.00p 148.00p 145.00p 145.00p 10000
31/07/2015 146.00p 148.00p 144.00p 146.00p 8150
30/07/2015 146.00p 146.00p 144.00p 146.00p 36355
29/07/2015 146.00p 146.00p 146.00p 146.00p 4386
28/07/2015 146.00p 148.00p 146.00p 146.00p 18235
27/07/2015 146.00p 148.00p 144.00p 146.00p 7134
24/07/2015 146.00p 148.00p 146.00p 146.00p 3213
23/07/2015 146.00p 146.00p 146.00p 146.00p 10000
22/07/2015 146.00p 146.00p 146.00p 146.00p 0
21/07/2015 145.00p 148.00p 145.00p 146.00p 6500
20/07/2015 144.50p 147.00p 144.50p 145.00p 5685
17/07/2015 144.50p 150.00p 144.00p 144.50p 8204
16/07/2015 141.50p 146.00p 141.50p 143.50p 8346
15/07/2015 141.50p 143.00p 140.00p 141.50p 1295
14/07/2015 141.50p 143.00p 141.50p 141.50p 5000
13/07/2015 137.50p 142.00p 137.50p 141.50p 12803
10/07/2015 137.50p 137.50p 137.50p 137.50p 0
09/07/2015 137.50p 140.00p 135.00p 137.50p 8528
08/07/2015 137.50p 137.50p 135.00p 137.50p 4000
07/07/2015 137.50p 140.00p 137.50p 137.50p 750
06/07/2015 139.50p 139.50p 135.00p 137.50p 13985
03/07/2015 139.50p 141.90p 139.50p 139.50p 281
02/07/2015 142.50p 145.00p 137.50p 139.50p 23201
01/07/2015 135.50p 142.50p 135.50p 142.50p 5218

*Close Price adjusted for both dividends and splits