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
13/06/2019 176.00p 176.00p 173.00p 176.00p 12641
12/06/2019 176.00p 179.00p 174.00p 176.00p 20837
11/06/2019 172.50p 179.00p 172.00p 176.00p 20666
10/06/2019 173.50p 174.70p 172.03p 173.50p 8769
07/06/2019 173.50p 174.70p 173.50p 173.50p 1141
06/06/2019 173.50p 174.94p 172.06p 173.50p 6000
05/06/2019 173.50p 174.94p 172.03p 173.50p 4100
04/06/2019 174.50p 174.50p 173.00p 173.50p 8500
03/06/2019 174.50p 176.65p 174.50p 174.50p 5127
31/05/2019 174.50p 174.50p 172.85p 174.50p 902
30/05/2019 176.00p 176.86p 174.50p 174.50p 6807
29/05/2019 176.50p 177.94p 176.00p 176.00p 1085
28/05/2019 176.50p 177.94p 175.51p 176.50p 961
24/05/2019 176.50p 176.50p 176.00p 176.50p 432
23/05/2019 177.50p 177.50p 176.30p 176.50p 23701
22/05/2019 177.50p 177.50p 177.50p 177.50p 0
21/05/2019 177.50p 180.00p 176.00p 177.50p 922
20/05/2019 173.50p 179.40p 173.00p 177.50p 3775
17/05/2019 171.50p 175.00p 171.50p 173.50p 1900
16/05/2019 169.50p 175.00p 169.50p 171.50p 23155
15/05/2019 169.50p 169.50p 169.15p 169.50p 1000
14/05/2019 169.50p 172.00p 169.50p 169.50p 600
13/05/2019 168.00p 171.00p 167.76p 169.50p 8231
10/05/2019 168.00p 168.00p 168.00p 168.00p 0
09/05/2019 168.00p 170.00p 166.08p 168.00p 3517
08/05/2019 162.50p 168.00p 162.50p 168.00p 2000
07/05/2019 158.50p 165.00p 158.50p 162.50p 8314
03/05/2019 157.50p 159.50p 155.50p 158.50p 9789
02/05/2019 156.50p 157.50p 156.50p 157.50p 5100
01/05/2019 156.50p 157.33p 147.75p 156.50p 1304211
30/04/2019 157.50p 157.50p 155.50p 156.50p 3740
29/04/2019 158.50p 158.50p 157.50p 157.50p 0
26/04/2019 157.50p 161.00p 157.50p 158.50p 4271
25/04/2019 157.50p 157.50p 157.50p 157.50p 0
24/04/2019 157.50p 159.75p 157.50p 157.50p 6134
23/04/2019 158.50p 162.00p 157.50p 157.50p 22457
18/04/2019 160.00p 161.00p 158.50p 158.50p 5701
17/04/2019 158.50p 165.00p 158.50p 162.50p 8559
16/04/2019 157.50p 160.00p 157.50p 158.50p 3868
15/04/2019 154.50p 159.00p 154.50p 157.50p 5590
12/04/2019 154.50p 157.85p 154.50p 156.50p 13950
11/04/2019 162.00p 166.65p 156.05p 156.50p 32617
10/04/2019 156.50p 164.00p 156.50p 162.00p 13696
09/04/2019 148.50p 157.94p 148.11p 156.50p 38251
08/04/2019 142.50p 150.00p 142.50p 147.50p 9913
05/04/2019 135.00p 142.50p 135.00p 142.50p 12116
04/04/2019 133.50p 137.00p 130.00p 135.00p 15317
03/04/2019 133.50p 133.50p 133.50p 133.50p 0
02/04/2019 135.50p 135.50p 133.00p 133.50p 3241
01/04/2019 132.00p 135.50p 132.00p 135.50p 5555
29/03/2019 132.00p 135.00p 132.00p 132.00p 362
28/03/2019 132.00p 132.00p 129.90p 132.00p 38
27/03/2019 126.00p 132.00p 125.50p 132.00p 10262
26/03/2019 126.00p 126.00p 126.00p 126.00p 0
25/03/2019 126.00p 126.00p 126.00p 126.00p 0
22/03/2019 124.00p 126.00p 124.00p 126.00p 7500
21/03/2019 123.50p 124.00p 123.50p 124.00p 1675
20/03/2019 119.50p 123.50p 119.50p 123.50p 16000
19/03/2019 118.00p 120.00p 118.00p 119.50p 5670
18/03/2019 122.50p 122.50p 116.50p 118.00p 1945642
15/03/2019 122.50p 123.00p 122.50p 122.50p 1000
14/03/2019 122.50p 123.60p 122.50p 122.50p 5855
13/03/2019 122.50p 122.50p 122.50p 122.50p 0
12/03/2019 122.50p 122.50p 122.50p 122.50p 0
11/03/2019 122.50p 122.50p 122.50p 122.50p 8152
08/03/2019 122.50p 123.60p 122.50p 122.50p 2034
07/03/2019 122.50p 122.50p 122.50p 122.50p 13470
06/03/2019 122.50p 123.78p 122.50p 122.50p 4450
05/03/2019 122.50p 123.80p 122.50p 122.50p 6049
04/03/2019 122.50p 123.80p 122.50p 122.50p 9864
01/03/2019 122.50p 123.90p 122.00p 122.50p 5125
28/02/2019 122.50p 123.95p 122.50p 122.50p 2400
27/02/2019 122.50p 122.50p 122.50p 122.50p 0
26/02/2019 122.50p 123.93p 122.50p 122.50p 4024
25/02/2019 122.50p 123.95p 122.50p 122.50p 10628
22/02/2019 122.50p 122.50p 122.50p 122.50p 1780
21/02/2019 122.50p 122.50p 121.00p 122.50p 270
20/02/2019 122.50p 123.95p 122.50p 122.50p 9644
19/02/2019 122.50p 122.50p 122.50p 122.50p 24584
18/02/2019 122.50p 124.00p 122.50p 122.50p 796
15/02/2019 122.50p 122.50p 122.50p 122.50p 0
14/02/2019 122.50p 124.90p 121.00p 122.50p 990
13/02/2019 122.50p 123.00p 122.50p 122.50p 18000
12/02/2019 122.50p 124.00p 122.50p 122.50p 5112
11/02/2019 122.50p 124.00p 122.50p 122.50p 119
08/02/2019 122.50p 122.50p 122.50p 122.50p 0
07/02/2019 122.50p 122.50p 121.00p 122.50p 4207
06/02/2019 122.50p 124.00p 121.00p 122.50p 6224
05/02/2019 123.50p 126.86p 122.50p 122.50p 5790
04/02/2019 121.50p 124.86p 120.00p 121.50p 6015
01/02/2019 121.50p 124.86p 121.50p 121.50p 5000
31/01/2019 121.50p 124.80p 120.00p 121.50p 1940
30/01/2019 121.50p 121.50p 121.50p 121.50p 12013
29/01/2019 121.50p 121.50p 121.50p 121.50p 8300
28/01/2019 122.50p 124.00p 121.00p 121.50p 5578
25/01/2019 122.50p 124.00p 122.50p 124.00p 2000
24/01/2019 122.50p 122.50p 122.50p 122.50p 20000
23/01/2019 121.50p 125.00p 121.50p 122.50p 2300
22/01/2019 121.50p 122.00p 121.50p 122.00p 5000
21/01/2019 121.50p 121.50p 121.50p 121.50p 0
18/01/2019 121.50p 121.50p 121.50p 121.50p 145
17/01/2019 121.50p 121.50p 121.50p 121.50p 0
16/01/2019 121.50p 121.50p 121.50p 121.50p 0
15/01/2019 120.00p 121.50p 119.00p 121.50p 4846
14/01/2019 115.50p 120.00p 115.50p 120.00p 15302
11/01/2019 113.50p 115.50p 113.50p 115.50p 1037
10/01/2019 115.00p 115.00p 113.00p 113.50p 3284
09/01/2019 116.50p 117.30p 113.00p 115.00p 4700
08/01/2019 112.50p 116.50p 112.50p 116.50p 0
07/01/2019 112.50p 112.50p 112.50p 112.50p 0
04/01/2019 112.50p 112.50p 112.50p 112.50p 0
03/01/2019 112.50p 112.50p 112.50p 112.50p 0
02/01/2019 112.50p 114.90p 112.50p 112.50p 990
31/12/2018 112.50p 112.50p 112.50p 112.50p 0
28/12/2018 112.50p 114.90p 110.10p 112.50p 7000
27/12/2018 112.50p 114.90p 112.50p 112.50p 3600
24/12/2018 112.50p 114.90p 112.50p 112.50p 1164
21/12/2018 113.00p 113.00p 112.50p 112.50p 0
20/12/2018 114.00p 114.00p 111.10p 113.00p 1340
19/12/2018 117.50p 117.50p 113.10p 115.00p 3000
18/12/2018 117.50p 117.50p 117.22p 117.50p 2000
17/12/2018 117.50p 117.50p 115.10p 116.50p 1507
14/12/2018 117.50p 119.00p 113.00p 116.50p 17050
13/12/2018 117.50p 119.00p 115.50p 117.50p 10000
12/12/2018 117.50p 117.50p 117.50p 117.50p 7000
11/12/2018 117.50p 117.50p 115.10p 117.50p 1099
10/12/2018 118.50p 118.50p 115.10p 118.50p 4839
07/12/2018 122.50p 122.50p 118.50p 118.50p 4873
06/12/2018 122.50p 122.50p 120.00p 122.50p 1057
05/12/2018 122.50p 122.50p 122.50p 122.50p 0
04/12/2018 122.50p 123.90p 120.00p 122.50p 1622
03/12/2018 127.50p 127.50p 121.00p 122.50p 1576
30/11/2018 127.50p 128.00p 125.00p 127.50p 5682
29/11/2018 128.00p 128.00p 127.50p 127.50p 23000
28/11/2018 128.00p 128.00p 128.00p 128.00p 0
27/11/2018 128.00p 128.00p 128.00p 128.00p 3265
26/11/2018 134.00p 134.00p 128.00p 128.00p 750
23/11/2018 134.00p 134.00p 133.20p 134.00p 479
22/11/2018 134.00p 134.00p 133.20p 134.00p 561
21/11/2018 134.00p 134.00p 134.00p 134.00p 0
20/11/2018 134.00p 134.00p 134.00p 134.00p 0
19/11/2018 134.00p 134.00p 134.00p 134.00p 0
16/11/2018 134.00p 134.00p 134.00p 134.00p 0
15/11/2018 136.50p 136.50p 134.00p 134.00p 10000
14/11/2018 136.50p 136.50p 136.50p 136.50p 0
13/11/2018 136.50p 136.50p 136.50p 136.50p 7900
12/11/2018 136.50p 136.50p 136.50p 136.50p 0
09/11/2018 136.50p 136.50p 136.50p 136.50p 5213
08/11/2018 136.50p 136.50p 136.50p 136.50p 5176
07/11/2018 136.50p 136.50p 136.50p 136.50p 0
06/11/2018 136.50p 136.50p 136.50p 136.50p 0
05/11/2018 137.50p 137.50p 136.50p 136.50p 10000
02/11/2018 137.50p 139.75p 137.50p 137.50p 3000
01/11/2018 137.50p 137.50p 137.50p 137.50p 0
31/10/2018 137.50p 137.50p 137.50p 137.50p 6000
30/10/2018 137.50p 137.50p 137.50p 137.50p 0
29/10/2018 137.50p 137.50p 137.50p 137.50p 0
26/10/2018 137.50p 137.50p 137.50p 137.50p 8000
25/10/2018 138.50p 138.50p 136.00p 137.50p 1173
24/10/2018 137.50p 137.50p 137.50p 137.50p 0
23/10/2018 137.50p 139.90p 137.50p 137.50p 3531
22/10/2018 138.50p 138.75p 137.50p 137.50p 720
19/10/2018 138.50p 138.50p 135.10p 137.50p 333
18/10/2018 138.50p 138.50p 137.50p 137.50p 18287
17/10/2018 138.50p 140.00p 138.50p 138.50p 915
16/10/2018 138.50p 138.50p 138.50p 138.50p 0
15/10/2018 138.50p 138.50p 135.10p 138.50p 1500
12/10/2018 138.50p 138.50p 138.00p 138.50p 0
11/10/2018 140.00p 141.00p 138.00p 138.00p 4175
10/10/2018 143.50p 143.50p 142.50p 142.50p 0
09/10/2018 143.50p 143.50p 142.10p 143.50p 2800
08/10/2018 144.50p 147.90p 143.10p 144.50p 8858
05/10/2018 145.00p 145.00p 144.50p 144.50p 0
04/10/2018 145.00p 148.00p 145.00p 145.00p 84
03/10/2018 145.00p 147.70p 143.80p 145.00p 2008
02/10/2018 143.50p 145.00p 143.50p 145.00p 13500
01/10/2018 143.50p 147.00p 143.50p 143.50p 2300
28/09/2018 143.50p 147.00p 141.75p 143.50p 3867
27/09/2018 142.50p 145.00p 142.50p 143.50p 2800
26/09/2018 142.50p 142.50p 142.50p 142.50p 0
25/09/2018 142.50p 142.50p 142.50p 142.50p 0
24/09/2018 143.50p 145.10p 142.00p 142.50p 5118
21/09/2018 143.50p 146.50p 143.50p 146.00p 1684
20/09/2018 146.50p 146.78p 146.00p 146.00p 674
19/09/2018 147.50p 149.00p 147.50p 147.50p 1640
18/09/2018 147.50p 147.50p 147.50p 147.50p 0
17/09/2018 147.50p 149.80p 147.50p 147.50p 9852
14/09/2018 147.50p 150.00p 147.50p 147.50p 3633
13/09/2018 147.50p 149.90p 146.50p 147.50p 4112
12/09/2018 136.00p 150.00p 136.00p 147.50p 24829
11/09/2018 135.50p 137.90p 135.50p 136.00p 2468
10/09/2018 135.50p 137.40p 135.50p 135.50p 541
07/09/2018 135.50p 135.50p 135.50p 135.50p 0
06/09/2018 135.50p 135.50p 135.50p 135.50p 0
05/09/2018 135.50p 135.50p 133.25p 135.50p 1548
04/09/2018 135.50p 137.50p 135.50p 135.50p 1500
03/09/2018 135.50p 135.50p 135.50p 135.50p 14500
31/08/2018 135.50p 135.50p 135.50p 135.50p 0
30/08/2018 135.50p 135.50p 135.50p 135.50p 0
29/08/2018 137.50p 137.50p 135.00p 135.50p 3250

*Close Price adjusted for both dividends and splits