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
20/03/2020 144.00p 180.00p 144.00p 171.00p 18233
19/03/2020 165.00p 165.00p 143.70p 144.00p 8189
18/03/2020 172.50p 174.70p 165.00p 165.00p 5140
17/03/2020 180.00p 180.00p 160.00p 172.50p 18161
16/03/2020 188.50p 188.50p 170.30p 177.50p 65628
13/03/2020 181.00p 198.00p 179.20p 191.00p 18817
12/03/2020 192.00p 192.00p 175.40p 181.00p 25204
11/03/2020 194.00p 194.00p 194.00p 194.00p 0
10/03/2020 194.00p 194.40p 194.00p 194.00p 942
09/03/2020 202.00p 202.00p 194.00p 194.00p 4405
06/03/2020 207.00p 212.00p 206.00p 207.00p 1105
05/03/2020 222.00p 222.00p 213.00p 213.00p 9827
04/03/2020 223.00p 225.94p 220.00p 222.00p 10014
03/03/2020 216.00p 229.00p 216.00p 223.00p 13772
02/03/2020 194.00p 214.00p 194.00p 214.00p 6579
28/02/2020 210.00p 210.00p 194.00p 194.00p 10471
27/02/2020 221.00p 222.00p 213.57p 215.00p 13014
26/02/2020 232.00p 232.00p 220.60p 221.00p 33363
25/02/2020 234.00p 238.00p 232.00p 232.00p 837
24/02/2020 250.00p 251.92p 233.60p 234.00p 10102
21/02/2020 251.00p 251.80p 250.00p 250.00p 4232
20/02/2020 243.00p 255.20p 243.00p 251.00p 11950
19/02/2020 225.00p 245.98p 225.00p 243.00p 13530
18/02/2020 219.00p 229.98p 219.00p 225.00p 2596
17/02/2020 215.00p 223.80p 214.00p 219.00p 7881
14/02/2020 225.00p 225.96p 212.16p 215.00p 43007
13/02/2020 233.00p 234.00p 224.12p 225.00p 25980
12/02/2020 236.00p 236.00p 232.00p 233.00p 10783
11/02/2020 237.00p 239.70p 236.64p 237.00p 1587
10/02/2020 237.00p 240.00p 236.64p 237.00p 9553
07/02/2020 238.00p 241.76p 237.00p 237.00p 7411
06/02/2020 238.00p 241.99p 238.00p 238.00p 5261
05/02/2020 239.00p 244.00p 238.00p 238.00p 5749
04/02/2020 235.00p 240.00p 234.15p 238.00p 4489
03/02/2020 234.00p 243.99p 234.00p 235.00p 20207
31/01/2020 230.00p 237.92p 228.00p 234.00p 28730
30/01/2020 230.00p 233.92p 227.15p 230.00p 17919
29/01/2020 233.00p 236.00p 227.00p 230.00p 7522
28/01/2020 219.00p 233.00p 219.00p 233.00p 9056
27/01/2020 217.00p 220.00p 214.00p 215.00p 8288
24/01/2020 215.00p 220.00p 215.00p 217.00p 4565
23/01/2020 215.00p 219.80p 215.00p 215.00p 1364
22/01/2020 213.00p 215.00p 210.12p 215.00p 3068
21/01/2020 213.00p 213.84p 213.00p 213.00p 1
20/01/2020 213.00p 213.84p 210.00p 213.00p 4643
17/01/2020 212.00p 214.16p 212.00p 213.00p 9064
16/01/2020 213.00p 218.00p 210.00p 212.00p 24688
15/01/2020 213.00p 216.00p 213.00p 213.00p 6198
14/01/2020 202.00p 216.80p 202.00p 213.00p 13901
13/01/2020 202.00p 202.00p 198.00p 202.00p 3510
10/01/2020 202.00p 203.85p 202.00p 202.00p 500
09/01/2020 202.00p 203.92p 202.00p 202.00p 4413
08/01/2020 202.00p 205.45p 198.00p 202.00p 17133
07/01/2020 202.00p 205.45p 202.00p 202.00p 1937
06/01/2020 202.00p 206.00p 202.00p 202.00p 1608
03/01/2020 200.00p 205.60p 200.00p 202.00p 15981
02/01/2020 200.00p 203.84p 200.00p 200.00p 7211
01/01/2020 200.00p 200.01p 200.00p 200.00p 100
31/12/2019 200.00p 200.01p 200.00p 200.00p 100
30/12/2019 200.00p 203.84p 200.00p 200.00p 2735
27/12/2019 200.00p 203.90p 200.00p 200.00p 3171
26/12/2019 200.00p 203.83p 200.00p 200.00p 2450
25/12/2019 200.00p 203.83p 200.00p 200.00p 2450
24/12/2019 200.00p 203.82p 200.00p 200.00p 2450
23/12/2019 200.00p 203.92p 196.40p 200.00p 29956
20/12/2019 201.00p 204.00p 200.00p 200.00p 3922
19/12/2019 201.00p 204.00p 200.02p 201.00p 1698
18/12/2019 201.00p 204.00p 201.00p 201.00p 3969
17/12/2019 203.00p 204.50p 198.25p 201.00p 10807
16/12/2019 198.50p 208.00p 197.45p 204.00p 18585
13/12/2019 200.00p 201.04p 194.00p 197.50p 27017
12/12/2019 199.50p 201.17p 197.75p 199.50p 10578
11/12/2019 195.50p 201.94p 195.50p 199.50p 9412
10/12/2019 191.50p 198.00p 191.50p 195.50p 4623
09/12/2019 191.50p 195.00p 189.56p 191.50p 4059
06/12/2019 185.00p 192.00p 185.00p 191.50p 4000
05/12/2019 185.00p 186.85p 185.00p 185.00p 1068
04/12/2019 185.00p 187.00p 184.00p 185.00p 4682
03/12/2019 186.50p 189.92p 185.50p 185.50p 11555
02/12/2019 188.50p 190.00p 188.00p 188.00p 3540
29/11/2019 188.50p 191.00p 188.50p 188.50p 2600
28/11/2019 188.00p 190.00p 188.00p 188.50p 3806
27/11/2019 184.50p 190.00p 184.50p 188.00p 3289
26/11/2019 184.50p 184.50p 184.50p 184.50p 0
25/11/2019 179.50p 187.86p 179.50p 184.50p 21922
22/11/2019 172.50p 183.00p 172.50p 179.50p 7610
21/11/2019 168.50p 175.00p 167.06p 172.50p 13202
20/11/2019 153.50p 170.00p 153.50p 168.50p 31831
19/11/2019 152.50p 154.25p 152.50p 152.50p 11787
18/11/2019 152.50p 153.80p 151.06p 152.50p 10954
15/11/2019 152.50p 153.80p 151.06p 152.50p 2071
14/11/2019 152.50p 153.80p 151.06p 152.50p 1797
13/11/2019 152.50p 153.75p 152.50p 152.50p 1445
12/11/2019 152.50p 153.80p 150.45p 152.50p 4003
11/11/2019 152.50p 153.80p 152.50p 152.50p 500
08/11/2019 152.50p 153.98p 152.50p 152.50p 3232
07/11/2019 152.50p 152.50p 152.50p 152.50p 0
06/11/2019 152.50p 155.00p 152.50p 152.50p 14441
05/11/2019 152.50p 154.90p 151.00p 152.50p 8031
04/11/2019 152.50p 153.90p 152.50p 152.50p 11
01/11/2019 152.50p 154.00p 150.55p 152.50p 6372
31/10/2019 152.50p 153.00p 151.99p 152.50p 10100
30/10/2019 152.50p 152.50p 151.99p 152.50p 2140
29/10/2019 152.50p 152.50p 150.55p 152.50p 4033
28/10/2019 152.50p 152.50p 150.25p 152.50p 1309
25/10/2019 152.50p 152.50p 152.17p 152.50p 108163
24/10/2019 153.50p 153.50p 152.50p 152.50p 16649
23/10/2019 153.50p 153.50p 153.00p 153.50p 3000
22/10/2019 153.00p 153.50p 152.54p 153.50p 9123
21/10/2019 153.00p 153.00p 150.36p 153.00p 6027
18/10/2019 153.00p 153.00p 152.70p 153.00p 27278
17/10/2019 153.00p 153.00p 152.65p 153.00p 25500
16/10/2019 153.00p 153.00p 150.12p 153.00p 3210
15/10/2019 153.00p 153.00p 152.69p 153.00p 5800
14/10/2019 153.00p 153.00p 150.12p 153.00p 6014
11/10/2019 153.00p 153.00p 152.95p 153.00p 2263
10/10/2019 153.00p 153.00p 153.00p 153.00p 3863
09/10/2019 153.00p 153.00p 153.00p 153.00p 0
08/10/2019 153.00p 153.00p 152.00p 153.00p 13528
07/10/2019 153.00p 153.90p 153.00p 153.00p 4347
04/10/2019 158.50p 158.50p 152.70p 153.00p 3927
03/10/2019 158.50p 160.18p 158.50p 158.50p 60
02/10/2019 160.00p 161.00p 158.50p 158.50p 199
01/10/2019 160.00p 161.00p 160.00p 160.00p 48
30/09/2019 159.00p 160.00p 159.00p 160.00p 11000
27/09/2019 159.00p 159.12p 156.00p 159.00p 1643
26/09/2019 160.50p 160.75p 156.00p 159.00p 9232
25/09/2019 160.50p 160.75p 160.50p 160.50p 303
24/09/2019 160.50p 160.75p 160.50p 160.50p 4000
23/09/2019 161.50p 162.13p 160.00p 160.50p 4070
20/09/2019 164.50p 164.50p 162.50p 162.50p 1000
19/09/2019 165.50p 166.00p 164.50p 164.50p 1926
18/09/2019 166.50p 168.21p 164.00p 166.50p 2019
17/09/2019 166.50p 168.21p 166.50p 166.50p 1392
16/09/2019 166.50p 168.32p 166.50p 166.50p 4332
13/09/2019 166.50p 168.44p 164.00p 166.50p 6047
12/09/2019 163.50p 169.49p 163.50p 166.50p 25161
11/09/2019 163.50p 166.77p 163.50p 163.50p 8674
10/09/2019 165.50p 166.79p 163.40p 163.50p 7624
09/09/2019 165.00p 165.50p 163.40p 165.50p 1500
06/09/2019 159.00p 164.75p 159.00p 163.50p 3000
05/09/2019 159.00p 161.70p 159.00p 159.00p 303
04/09/2019 158.50p 160.25p 158.50p 159.00p 2000
03/09/2019 156.50p 158.84p 155.00p 158.50p 24855
02/09/2019 163.50p 163.50p 155.00p 156.50p 5513
30/08/2019 163.50p 166.50p 160.49p 163.50p 5882
29/08/2019 163.50p 163.50p 163.50p 163.50p 0
28/08/2019 163.50p 165.00p 163.50p 163.50p 10000
27/08/2019 163.50p 166.51p 163.50p 163.50p 3953
23/08/2019 163.50p 165.00p 163.50p 163.50p 5000
22/08/2019 163.50p 163.50p 163.50p 163.50p 0
21/08/2019 163.50p 163.50p 163.50p 163.50p 0
20/08/2019 163.50p 164.95p 163.50p 163.50p 2900
19/08/2019 161.50p 163.50p 160.14p 163.50p 17618
16/08/2019 165.50p 165.50p 161.50p 161.50p 5000
15/08/2019 167.50p 167.50p 163.00p 165.50p 6042
14/08/2019 167.50p 167.50p 167.50p 167.50p 0
13/08/2019 167.50p 167.50p 167.50p 167.50p 5203
12/08/2019 171.50p 171.50p 165.00p 167.50p 14815
09/08/2019 171.50p 171.50p 168.00p 171.50p 5660
08/08/2019 172.50p 172.50p 168.00p 171.50p 548
07/08/2019 173.50p 173.50p 170.10p 172.50p 10172
06/08/2019 176.50p 176.65p 173.50p 173.50p 5259
05/08/2019 180.50p 180.50p 175.00p 176.50p 16072
02/08/2019 180.50p 183.86p 178.05p 180.50p 2845
01/08/2019 178.50p 182.00p 178.50p 181.00p 7131
31/07/2019 167.50p 182.00p 167.50p 178.50p 20606
30/07/2019 166.50p 166.50p 163.28p 166.50p 1223
29/07/2019 166.50p 169.50p 166.50p 166.50p 3044
26/07/2019 166.50p 166.50p 163.35p 166.50p 302
25/07/2019 167.50p 169.00p 165.00p 166.50p 9204
24/07/2019 167.50p 167.50p 165.20p 167.50p 1002
23/07/2019 166.50p 170.00p 166.50p 167.50p 3186
22/07/2019 166.50p 166.50p 163.14p 166.50p 1742
19/07/2019 166.50p 166.50p 166.50p 166.50p 0
18/07/2019 166.50p 168.60p 163.14p 166.50p 7971
17/07/2019 166.50p 166.50p 166.50p 166.50p 0
16/07/2019 166.50p 169.50p 166.50p 166.50p 325
15/07/2019 168.50p 169.90p 165.15p 166.50p 4483
12/07/2019 167.50p 167.50p 165.25p 167.50p 383
11/07/2019 167.50p 167.50p 167.50p 167.50p 0
10/07/2019 168.50p 168.50p 167.50p 167.50p 0
09/07/2019 167.50p 169.80p 165.15p 167.50p 4221
08/07/2019 167.50p 167.50p 165.25p 167.50p 458
05/07/2019 167.50p 167.50p 167.50p 167.50p 0
04/07/2019 167.50p 170.00p 165.20p 167.50p 4618
03/07/2019 165.50p 170.00p 162.70p 167.50p 9115
02/07/2019 163.50p 165.90p 163.50p 165.50p 6712
01/07/2019 163.50p 164.00p 163.50p 163.50p 1033
28/06/2019 165.50p 166.00p 163.50p 163.50p 2410
27/06/2019 164.50p 166.00p 161.14p 164.50p 7294
26/06/2019 164.50p 167.09p 161.14p 164.50p 4324
25/06/2019 164.50p 164.50p 161.14p 164.50p 555
24/06/2019 166.50p 166.75p 163.10p 164.50p 4136
21/06/2019 166.50p 166.50p 166.50p 166.50p 0
20/06/2019 166.50p 166.50p 166.50p 166.50p 0
19/06/2019 173.50p 173.50p 163.75p 166.50p 8750
18/06/2019 175.50p 175.50p 172.20p 173.50p 11802
17/06/2019 175.50p 177.50p 175.01p 175.50p 4401
14/06/2019 175.50p 177.58p 175.50p 175.50p 2815

*Close Price adjusted for both dividends and splits