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
12/09/2014 112.50p 113.25p 109.00p 112.50p 4958
11/09/2014 114.00p 114.00p 110.00p 112.50p 4529
10/09/2014 116.50p 116.50p 110.02p 114.00p 10858
09/09/2014 120.50p 120.50p 113.00p 116.50p 3692
08/09/2014 118.50p 119.50p 116.00p 119.50p 7101
05/09/2014 118.50p 118.50p 118.00p 118.50p 1159
04/09/2014 119.50p 119.50p 116.00p 118.50p 1000
03/09/2014 119.50p 119.50p 116.00p 119.50p 400
02/09/2014 119.50p 119.50p 119.50p 119.50p 0
01/09/2014 119.50p 119.50p 119.50p 119.50p 0
29/08/2014 119.50p 119.50p 116.00p 119.50p 444
28/08/2014 119.50p 119.50p 116.00p 119.50p 3366
27/08/2014 119.50p 119.50p 116.00p 119.50p 5037
26/08/2014 119.50p 119.50p 116.00p 119.50p 1583
22/08/2014 119.50p 119.50p 119.50p 119.50p 0
21/08/2014 118.50p 119.50p 118.00p 119.50p 2959
20/08/2014 118.50p 118.50p 118.10p 118.50p 840
19/08/2014 118.50p 118.50p 118.00p 118.50p 900
18/08/2014 118.50p 118.50p 118.50p 118.50p 0
15/08/2014 118.50p 118.50p 118.00p 118.50p 842
14/08/2014 118.50p 118.50p 118.00p 118.50p 507
13/08/2014 118.50p 118.50p 118.50p 118.50p 0
12/08/2014 119.50p 119.50p 114.00p 118.50p 5000
11/08/2014 119.50p 119.50p 119.50p 119.50p 0
08/08/2014 119.50p 119.50p 115.00p 119.50p 5645
07/08/2014 122.50p 122.50p 116.00p 119.50p 13577
06/08/2014 122.50p 126.00p 118.71p 122.50p 0
05/08/2014 122.50p 126.00p 118.71p 122.50p 0
04/08/2014 126.00p 126.00p 118.71p 124.00p 8997
01/08/2014 126.00p 126.00p 123.00p 126.00p 0
31/07/2014 126.00p 126.00p 123.00p 126.00p 0
30/07/2014 126.00p 126.00p 123.00p 126.00p 0
29/07/2014 126.00p 126.00p 123.00p 126.00p 0
28/07/2014 126.00p 126.00p 123.00p 126.00p 412
25/07/2014 126.00p 127.00p 126.00p 126.00p 0
24/07/2014 126.00p 127.00p 126.00p 126.00p 0
23/07/2014 126.00p 127.00p 126.00p 126.00p 78
22/07/2014 126.00p 126.00p 123.00p 126.00p 33
21/07/2014 126.00p 126.00p 123.00p 126.00p 0
18/07/2014 126.00p 126.00p 123.00p 126.00p 343
17/07/2014 126.00p 127.00p 126.00p 126.00p 782
16/07/2014 126.00p 126.00p 123.00p 126.00p 1500
15/07/2014 126.00p 127.00p 125.00p 126.00p 0
14/07/2014 126.00p 127.00p 125.00p 126.00p 0
11/07/2014 127.00p 127.00p 125.00p 126.00p 1000
10/07/2014 127.00p 127.00p 127.00p 127.00p 0
09/07/2014 127.00p 127.00p 127.00p 127.00p 1500
08/07/2014 127.00p 128.00p 125.10p 127.00p 0
07/07/2014 128.00p 128.00p 125.10p 127.00p 4500
04/07/2014 128.00p 128.00p 127.00p 128.00p 0
03/07/2014 128.00p 128.00p 127.00p 128.00p 576
02/07/2014 128.00p 128.00p 127.00p 128.00p 2377
01/07/2014 128.00p 128.00p 125.00p 128.00p 719
30/06/2014 128.00p 128.00p 127.00p 128.00p 1500
27/06/2014 128.00p 130.00p 124.00p 128.00p 31883
26/06/2014 131.00p 131.00p 125.00p 128.00p 16523
25/06/2014 132.50p 132.50p 128.00p 131.00p 709
24/06/2014 132.50p 133.50p 128.00p 132.50p 0
23/06/2014 132.50p 133.50p 128.00p 132.50p 1242
20/06/2014 132.50p 133.50p 132.50p 132.50p 0
19/06/2014 132.50p 133.50p 132.50p 132.50p 0
18/06/2014 132.50p 133.50p 132.50p 132.50p 0
17/06/2014 132.50p 133.50p 132.50p 132.50p 1606
16/06/2014 133.50p 133.50p 127.16p 132.50p 13543
13/06/2014 133.50p 133.50p 133.50p 133.50p 744
12/06/2014 133.50p 133.50p 130.00p 133.50p 354
11/06/2014 133.50p 133.50p 133.50p 133.50p 0
10/06/2014 133.50p 133.50p 133.50p 133.50p 2500
09/06/2014 133.50p 133.50p 130.00p 133.50p 1441
06/06/2014 133.50p 133.50p 130.00p 133.50p 1200
05/06/2014 133.50p 133.50p 130.00p 133.50p 1576
04/06/2014 133.50p 133.50p 130.00p 133.50p 2000
03/06/2014 133.50p 133.50p 130.00p 133.50p 0
02/06/2014 133.50p 133.50p 130.00p 133.50p 3000
30/05/2014 133.50p 133.75p 130.00p 133.50p 3705
29/05/2014 133.50p 133.50p 130.00p 133.50p 300
28/05/2014 133.50p 135.00p 133.50p 133.50p 500
27/05/2014 135.00p 135.00p 130.00p 133.50p 6319
23/05/2014 135.00p 135.00p 132.00p 135.00p 1945
22/05/2014 135.00p 135.00p 135.00p 135.00p 1477
21/05/2014 135.00p 135.00p 135.00p 135.00p 0
20/05/2014 135.00p 135.00p 135.00p 135.00p 156000
19/05/2014 135.00p 135.00p 135.00p 135.00p 0
16/05/2014 135.00p 135.00p 135.00p 135.00p 3694
15/05/2014 136.00p 136.00p 132.25p 135.00p 3811
14/05/2014 136.00p 136.00p 132.25p 136.00p 3397
13/05/2014 134.00p 136.00p 132.00p 136.00p 17800
12/05/2014 135.50p 135.50p 130.00p 134.00p 13527
09/05/2014 135.50p 135.50p 134.00p 135.50p 0
08/05/2014 134.50p 135.50p 134.00p 135.50p 7004
07/05/2014 138.00p 138.00p 130.00p 134.50p 26429
06/05/2014 139.00p 139.00p 135.00p 138.00p 6339
02/05/2014 139.00p 139.00p 137.00p 139.00p 2825
01/05/2014 141.00p 141.50p 137.00p 139.00p 27303
30/04/2014 141.00p 141.50p 137.07p 141.00p 4635
29/04/2014 141.00p 141.50p 141.00p 141.00p 27115
28/04/2014 141.00p 141.50p 137.00p 141.00p 4503
25/04/2014 140.50p 141.55p 137.00p 141.00p 6525
24/04/2014 140.50p 142.00p 139.00p 140.50p 6640
23/04/2014 140.50p 142.00p 140.50p 140.50p 6252
22/04/2014 140.50p 142.00p 140.50p 140.50p 57061
17/04/2014 140.50p 141.00p 140.50p 140.50p 111141
16/04/2014 140.50p 142.00p 140.50p 140.50p 19164
15/04/2014 140.50p 143.00p 140.00p 140.50p 91676
14/04/2014 139.00p 152.00p 129.00p 140.50p 173696
11/04/2014 129.00p 129.60p 129.00p 129.00p 3545
10/04/2014 129.00p 130.00p 125.00p 129.00p 0
09/04/2014 129.00p 130.00p 125.00p 129.00p 0
08/04/2014 130.00p 130.00p 125.00p 129.00p 1500
07/04/2014 130.00p 132.00p 125.75p 130.00p 3207
04/04/2014 130.00p 130.00p 130.00p 130.00p 0
03/04/2014 130.00p 130.00p 130.00p 130.00p 4000
02/04/2014 128.00p 131.00p 125.00p 130.00p 14281
01/04/2014 130.50p 130.50p 124.60p 128.00p 32489
31/03/2014 135.50p 135.50p 125.00p 130.50p 14237
28/03/2014 134.00p 134.00p 133.78p 134.00p 0
27/03/2014 134.00p 134.00p 133.78p 134.00p 1138
26/03/2014 134.00p 134.00p 133.75p 134.00p 0
25/03/2014 134.00p 134.00p 133.75p 134.00p 658
24/03/2014 134.00p 134.00p 130.00p 134.00p 0
21/03/2014 134.00p 134.00p 130.00p 134.00p 1500
20/03/2014 134.00p 134.00p 130.00p 134.00p 0
19/03/2014 134.00p 134.00p 130.00p 134.00p 850
18/03/2014 134.00p 134.00p 130.00p 134.00p 1851
17/03/2014 134.00p 134.00p 130.00p 134.00p 0
14/03/2014 134.00p 134.00p 130.00p 134.00p 1383
13/03/2014 134.00p 134.00p 130.00p 134.00p 8560
12/03/2014 134.00p 134.00p 133.60p 134.00p 973
11/03/2014 136.00p 136.00p 129.96p 134.00p 6448
10/03/2014 138.50p 138.50p 135.00p 136.00p 13500
07/03/2014 138.50p 138.78p 135.00p 138.50p 2925
06/03/2014 136.00p 140.00p 135.00p 138.50p 17778
05/03/2014 136.00p 136.00p 133.50p 136.00p 0
04/03/2014 133.50p 136.00p 133.50p 134.50p 8307
03/03/2014 132.00p 134.00p 132.00p 133.50p 15800
28/02/2014 132.00p 132.00p 127.50p 132.00p 330
27/02/2014 132.00p 133.50p 132.00p 132.00p 5
26/02/2014 132.00p 133.50p 132.00p 132.00p 1560
25/02/2014 132.00p 132.00p 127.00p 132.00p 466
24/02/2014 132.00p 133.50p 131.00p 132.00p 0
21/02/2014 131.00p 133.50p 131.00p 132.00p 1188
20/02/2014 131.00p 131.00p 127.00p 131.00p 42177
19/02/2014 135.00p 136.50p 130.00p 131.00p 10799
18/02/2014 135.00p 136.50p 133.00p 135.00p 0
17/02/2014 136.50p 136.50p 133.00p 135.00p 2500
14/02/2014 136.50p 136.50p 133.00p 136.50p 5840
13/02/2014 136.50p 136.50p 133.00p 136.50p 0
12/02/2014 136.50p 136.50p 133.00p 136.50p 9143
11/02/2014 136.50p 136.50p 136.50p 136.50p 1100
10/02/2014 136.50p 137.20p 133.00p 136.50p 1359
07/02/2014 136.50p 139.00p 136.50p 136.50p 0
06/02/2014 136.50p 139.00p 136.50p 136.50p 14150
05/02/2014 138.50p 138.50p 134.00p 136.50p 5000
04/02/2014 138.50p 138.50p 134.00p 138.50p 0
03/02/2014 138.50p 138.50p 134.00p 138.50p 1007
31/01/2014 138.50p 138.50p 133.00p 138.50p 5925
30/01/2014 137.50p 138.85p 133.00p 138.50p 4803
29/01/2014 135.00p 137.00p 135.00p 135.00p 0
28/01/2014 135.00p 137.00p 135.00p 135.00p 0
27/01/2014 135.00p 137.00p 135.00p 135.00p 2906
24/01/2014 135.00p 137.00p 130.00p 135.00p 14425
23/01/2014 141.50p 141.50p 130.00p 135.00p 13310
22/01/2014 142.50p 143.10p 138.00p 141.50p 5562
21/01/2014 142.50p 143.10p 142.50p 142.50p 42
20/01/2014 142.50p 143.10p 142.50p 142.50p 1667
17/01/2014 142.50p 143.25p 142.50p 142.50p 6980
16/01/2014 142.50p 142.50p 140.00p 142.50p 1000
15/01/2014 142.50p 142.50p 140.00p 142.50p 1465
14/01/2014 144.50p 144.50p 140.00p 142.50p 16464
13/01/2014 144.50p 147.00p 141.25p 144.50p 18947
10/01/2014 143.50p 146.50p 143.50p 144.50p 52718
09/01/2014 137.00p 146.50p 137.00p 143.50p 217496
08/01/2014 129.50p 138.00p 127.75p 137.00p 21512
07/01/2014 129.50p 130.71p 127.50p 129.50p 4921
06/01/2014 129.50p 129.90p 127.50p 129.50p 290898
03/01/2014 129.50p 129.90p 127.50p 129.50p 202023
02/01/2014 129.50p 129.50p 127.00p 129.50p 1602
31/12/2013 129.50p 130.00p 129.50p 129.50p 2103
30/12/2013 129.50p 129.50p 127.00p 129.50p 1885
27/12/2013 129.50p 130.00p 127.50p 129.50p 16183
24/12/2013 129.50p 130.00p 129.50p 129.50p 2775
23/12/2013 129.50p 130.00p 127.50p 129.50p 16542
20/12/2013 128.50p 130.00p 127.00p 129.50p 167214
19/12/2013 118.50p 135.21p 117.00p 128.50p 211546
18/12/2013 112.50p 130.00p 112.00p 117.00p 625931

*Close Price adjusted for both dividends and splits