Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
First Property Group (FPO) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/11/2024 | 15.50p | 15.50p | 15.22p | 15.50p | 8558 |
| 14/11/2024 | 15.50p | 15.90p | 15.50p | 15.50p | 15559 |
| 13/11/2024 | 15.50p | 15.60p | 15.50p | 15.50p | 51 |
| 12/11/2024 | 15.25p | 15.70p | 15.00p | 15.50p | 116525 |
| 11/11/2024 | 14.50p | 14.83p | 14.00p | 14.00p | 0 |
| 08/11/2024 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 07/11/2024 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 06/11/2024 | 14.50p | 15.25p | 14.50p | 14.50p | 153 |
| 05/11/2024 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 04/11/2024 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 01/11/2024 | 14.50p | 15.00p | 14.00p | 14.50p | 60000 |
| 31/10/2024 | 14.50p | 14.50p | 14.00p | 14.50p | 8210 |
| 30/10/2024 | 13.75p | 15.00p | 13.75p | 14.50p | 100000 |
| 29/10/2024 | 13.75p | 13.75p | 13.69p | 13.75p | 65000 |
| 28/10/2024 | 13.75p | 13.75p | 13.67p | 13.75p | 17326 |
| 25/10/2024 | 14.50p | 14.50p | 13.66p | 13.75p | 29827 |
| 24/10/2024 | 14.50p | 14.89p | 13.60p | 14.50p | 6557 |
| 23/10/2024 | 14.50p | 14.83p | 13.75p | 13.75p | 0 |
| 22/10/2024 | 14.50p | 14.80p | 13.60p | 14.50p | 17701 |
| 21/10/2024 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 18/10/2024 | 14.50p | 14.50p | 13.60p | 14.50p | 5772 |
| 17/10/2024 | 14.50p | 14.50p | 13.55p | 14.50p | 42398 |
| 16/10/2024 | 14.50p | 14.50p | 13.55p | 14.50p | 96200 |
| 15/10/2024 | 14.50p | 14.50p | 13.61p | 14.50p | 149656 |
| 14/10/2024 | 14.25p | 15.00p | 13.61p | 14.50p | 94132 |
| 11/10/2024 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 10/10/2024 | 14.75p | 14.75p | 13.50p | 14.25p | 99333 |
| 09/10/2024 | 14.75p | 14.75p | 14.00p | 14.75p | 48058 |
| 08/10/2024 | 14.75p | 14.75p | 14.13p | 14.75p | 17033 |
| 07/10/2024 | 14.50p | 14.75p | 14.00p | 14.75p | 43813 |
| 04/10/2024 | 14.50p | 14.75p | 14.50p | 14.50p | 46 |
| 03/10/2024 | 14.50p | 14.50p | 13.67p | 14.50p | 172583 |
| 02/10/2024 | 14.75p | 14.75p | 13.66p | 14.50p | 38512 |
| 01/10/2024 | 13.75p | 14.75p | 13.21p | 14.75p | 150001 |
| 30/09/2024 | 13.75p | 13.90p | 13.75p | 13.75p | 35942 |
| 27/09/2024 | 12.75p | 13.90p | 12.75p | 13.75p | 92636 |
| 26/09/2024 | 12.75p | 13.50p | 12.44p | 12.75p | 31053 |
| 25/09/2024 | 12.75p | 13.45p | 12.75p | 12.75p | 84220 |
| 24/09/2024 | 13.00p | 13.06p | 12.17p | 12.75p | 458273 |
| 23/09/2024 | 14.00p | 14.00p | 13.00p | 13.00p | 20220 |
| 20/09/2024 | 14.75p | 14.75p | 13.50p | 14.00p | 51659 |
| 19/09/2024 | 14.00p | 14.00p | 12.10p | 14.00p | 25178 |
| 18/09/2024 | 14.00p | 14.00p | 13.00p | 14.00p | 16300 |
| 17/09/2024 | 14.50p | 14.50p | 13.05p | 14.50p | 150000 |
| 16/09/2024 | 15.25p | 15.25p | 13.00p | 14.50p | 121693 |
| 13/09/2024 | 15.25p | 15.25p | 14.51p | 15.25p | 606 |
| 12/09/2024 | 15.25p | 15.25p | 14.52p | 15.25p | 1000 |
| 11/09/2024 | 15.25p | 15.55p | 14.51p | 15.25p | 6863 |
| 10/09/2024 | 15.25p | 15.25p | 14.50p | 15.25p | 38108 |
| 09/09/2024 | 15.25p | 15.25p | 14.73p | 15.25p | 35154 |
| 06/09/2024 | 15.00p | 15.25p | 14.30p | 15.25p | 93899 |
| 05/09/2024 | 14.75p | 15.85p | 14.00p | 15.00p | 20260 |
| 04/09/2024 | 14.50p | 15.00p | 14.00p | 14.75p | 36769 |
| 03/09/2024 | 15.30p | 15.30p | 12.50p | 14.00p | 350646 |
| 02/09/2024 | 17.25p | 17.25p | 16.17p | 16.80p | 108000 |
| 30/08/2024 | 16.50p | 17.25p | 16.00p | 17.25p | 49602 |
| 29/08/2024 | 16.50p | 16.50p | 16.44p | 16.50p | 0 |
| 28/08/2024 | 16.50p | 16.50p | 16.25p | 16.50p | 10000 |
| 27/08/2024 | 16.75p | 16.75p | 16.10p | 16.50p | 45056 |
| 23/08/2024 | 17.00p | 17.00p | 16.51p | 16.75p | 8140 |
| 22/08/2024 | 17.50p | 17.50p | 17.00p | 17.00p | 74700 |
| 21/08/2024 | 17.50p | 17.95p | 17.26p | 17.50p | 56380 |
| 20/08/2024 | 18.50p | 18.50p | 17.50p | 17.50p | 5533 |
| 19/08/2024 | 18.50p | 18.77p | 18.05p | 18.50p | 10000 |
| 16/08/2024 | 18.50p | 18.77p | 18.50p | 18.50p | 0 |
| 15/08/2024 | 18.50p | 18.50p | 18.11p | 18.50p | 4791 |
| 14/08/2024 | 18.50p | 18.90p | 18.50p | 18.50p | 26391 |
| 13/08/2024 | 18.50p | 18.50p | 18.11p | 18.50p | 2000 |
| 12/08/2024 | 18.50p | 18.77p | 18.50p | 18.50p | 0 |
| 09/08/2024 | 18.50p | 18.50p | 18.11p | 18.50p | 43095 |
| 08/08/2024 | 18.50p | 18.50p | 18.33p | 18.50p | 3000 |
| 07/08/2024 | 18.50p | 18.77p | 18.50p | 18.50p | 0 |
| 06/08/2024 | 18.50p | 18.70p | 18.33p | 18.50p | 23002 |
| 05/08/2024 | 18.50p | 18.50p | 18.10p | 18.50p | 37058 |
| 02/08/2024 | 18.50p | 18.50p | 18.33p | 18.50p | 1414 |
| 01/08/2024 | 18.50p | 18.87p | 18.50p | 18.50p | 1 |
| 31/07/2024 | 18.50p | 18.50p | 18.30p | 18.50p | 5000 |
| 30/07/2024 | 18.50p | 18.50p | 18.06p | 18.50p | 18036 |
| 29/07/2024 | 18.60p | 18.66p | 18.40p | 18.50p | 0 |
| 26/07/2024 | 18.60p | 18.88p | 18.60p | 18.60p | 26419 |
| 25/07/2024 | 18.70p | 18.95p | 18.20p | 18.60p | 57931 |
| 24/07/2024 | 18.70p | 18.70p | 18.70p | 18.70p | 0 |
| 23/07/2024 | 18.70p | 18.70p | 18.30p | 18.70p | 6833 |
| 22/07/2024 | 18.70p | 18.70p | 18.70p | 18.70p | 0 |
| 19/07/2024 | 18.00p | 19.20p | 18.00p | 18.70p | 122 |
| 18/07/2024 | 18.70p | 18.70p | 18.26p | 18.70p | 8000 |
| 17/07/2024 | 18.70p | 19.20p | 18.70p | 18.70p | 400 |
| 16/07/2024 | 18.70p | 19.19p | 18.26p | 18.70p | 46525 |
| 15/07/2024 | 18.70p | 18.70p | 18.26p | 18.70p | 600 |
| 12/07/2024 | 18.70p | 18.70p | 18.26p | 18.70p | 21633 |
| 11/07/2024 | 18.70p | 18.70p | 18.70p | 18.70p | 0 |
| 10/07/2024 | 18.70p | 18.90p | 18.26p | 18.70p | 90668 |
| 09/07/2024 | 18.70p | 18.70p | 18.20p | 18.70p | 61368 |
| 08/07/2024 | 18.70p | 18.70p | 18.22p | 18.70p | 27334 |
| 05/07/2024 | 18.70p | 18.70p | 18.21p | 18.70p | 19812 |
| 04/07/2024 | 18.70p | 18.90p | 18.25p | 18.70p | 45613 |
| 03/07/2024 | 18.25p | 18.25p | 18.12p | 18.25p | 10000 |
| 02/07/2024 | 18.25p | 18.25p | 18.12p | 18.25p | 70000 |
| 01/07/2024 | 18.25p | 18.25p | 18.11p | 18.25p | 67508 |
| 28/06/2024 | 18.25p | 18.25p | 18.02p | 18.25p | 56494 |
| 27/06/2024 | 18.00p | 18.50p | 17.77p | 18.25p | 270312 |
| 26/06/2024 | 19.00p | 19.00p | 17.77p | 18.00p | 282451 |
| 25/06/2024 | 19.25p | 19.25p | 19.06p | 19.15p | 20000 |
| 24/06/2024 | 19.25p | 19.25p | 19.00p | 19.25p | 40975 |
| 21/06/2024 | 19.25p | 19.25p | 19.06p | 19.25p | 8666 |
| 20/06/2024 | 19.00p | 19.33p | 19.00p | 19.25p | 0 |
| 19/06/2024 | 19.00p | 19.50p | 18.85p | 19.00p | 9920 |
| 18/06/2024 | 19.00p | 19.00p | 18.81p | 19.00p | 19000 |
| 17/06/2024 | 19.40p | 19.40p | 19.00p | 19.00p | 15052 |
| 14/06/2024 | 19.40p | 19.40p | 19.06p | 19.40p | 64802 |
| 13/06/2024 | 19.50p | 19.70p | 19.40p | 19.40p | 0 |
| 12/06/2024 | 19.50p | 19.50p | 19.33p | 19.50p | 4000 |
| 11/06/2024 | 19.50p | 19.50p | 19.33p | 19.50p | 15000 |
| 10/06/2024 | 19.50p | 19.86p | 19.10p | 19.50p | 88355 |
| 07/06/2024 | 19.60p | 19.60p | 19.26p | 19.50p | 44707 |
| 06/06/2024 | 19.60p | 20.00p | 19.37p | 19.60p | 50187 |
| 05/06/2024 | 19.60p | 19.60p | 19.37p | 19.60p | 6155 |
| 04/06/2024 | 19.60p | 19.60p | 19.50p | 19.60p | 14766 |
| 03/06/2024 | 19.25p | 19.60p | 19.25p | 19.60p | 7500 |
| 31/05/2024 | 19.25p | 19.25p | 19.07p | 19.25p | 18869 |
| 30/05/2024 | 19.25p | 19.25p | 19.01p | 19.25p | 6600 |
| 29/05/2024 | 19.00p | 19.40p | 19.00p | 19.25p | 7971 |
| 28/05/2024 | 19.00p | 19.00p | 18.85p | 19.00p | 32233 |
| 24/05/2024 | 18.75p | 19.00p | 18.75p | 19.00p | 94382 |
| 23/05/2024 | 18.75p | 19.00p | 18.63p | 18.75p | 57872 |
| 22/05/2024 | 18.75p | 18.83p | 18.62p | 18.75p | 42258 |
| 21/05/2024 | 18.75p | 18.75p | 18.62p | 18.75p | 75000 |
| 20/05/2024 | 18.00p | 18.75p | 17.76p | 18.75p | 14699 |
| 17/05/2024 | 17.50p | 18.58p | 17.00p | 18.00p | 94979 |
| 16/05/2024 | 19.00p | 19.00p | 18.66p | 19.00p | 806 |
| 15/05/2024 | 19.00p | 19.30p | 18.66p | 19.00p | 63034 |
| 14/05/2024 | 19.00p | 19.30p | 18.63p | 19.00p | 15920 |
| 13/05/2024 | 19.00p | 19.00p | 18.63p | 19.00p | 26679 |
| 10/05/2024 | 19.00p | 19.00p | 18.63p | 19.00p | 14613 |
| 09/05/2024 | 19.00p | 19.00p | 18.60p | 19.00p | 79444 |
| 08/05/2024 | 19.00p | 19.30p | 19.00p | 19.00p | 77 |
| 07/05/2024 | 19.00p | 19.30p | 18.60p | 19.00p | 17931 |
| 03/05/2024 | 19.00p | 19.00p | 18.60p | 19.00p | 116 |
| 02/05/2024 | 19.00p | 19.00p | 18.60p | 19.00p | 5252 |
| 01/05/2024 | 19.00p | 19.30p | 18.56p | 19.00p | 39576 |
| 30/04/2024 | 19.00p | 19.00p | 18.60p | 19.00p | 12204 |
| 29/04/2024 | 19.00p | 19.00p | 18.50p | 19.00p | 289627 |
| 26/04/2024 | 19.00p | 19.10p | 18.80p | 19.00p | 82466 |
| 25/04/2024 | 19.60p | 19.60p | 18.60p | 19.00p | 119702 |
| 24/04/2024 | 19.60p | 19.60p | 19.30p | 19.60p | 4704 |
| 23/04/2024 | 19.60p | 19.60p | 19.22p | 19.60p | 5686 |
| 22/04/2024 | 19.60p | 19.60p | 19.22p | 19.60p | 4500 |
| 19/04/2024 | 19.60p | 20.00p | 19.20p | 19.60p | 40074 |
| 18/04/2024 | 19.60p | 19.60p | 19.22p | 19.60p | 5227 |
| 17/04/2024 | 19.60p | 20.00p | 19.20p | 19.60p | 222873 |
| 16/04/2024 | 19.70p | 19.70p | 19.40p | 19.60p | 50100 |
| 15/04/2024 | 19.70p | 19.70p | 19.47p | 19.70p | 5 |
| 12/04/2024 | 19.70p | 19.70p | 19.47p | 19.70p | 7631 |
| 11/04/2024 | 19.50p | 19.70p | 19.47p | 19.70p | 14795 |
| 10/04/2024 | 19.50p | 19.78p | 19.50p | 19.50p | 0 |
| 09/04/2024 | 19.50p | 19.50p | 19.26p | 19.50p | 8174 |
| 08/04/2024 | 19.30p | 19.70p | 18.85p | 19.70p | 108419 |
| 05/04/2024 | 19.30p | 19.30p | 18.81p | 19.30p | 10032 |
| 04/04/2024 | 19.00p | 19.30p | 18.85p | 19.30p | 19316 |
| 03/04/2024 | 18.50p | 19.00p | 18.50p | 19.00p | 43377 |
| 02/04/2024 | 18.90p | 18.90p | 18.50p | 18.50p | 2866 |
| 28/03/2024 | 18.90p | 19.00p | 18.81p | 18.90p | 50511 |
| 27/03/2024 | 18.90p | 19.00p | 18.80p | 18.90p | 195952 |
| 26/03/2024 | 18.90p | 19.00p | 18.81p | 18.90p | 16327 |
| 25/03/2024 | 18.95p | 18.95p | 18.50p | 18.90p | 244296 |
| 22/03/2024 | 18.95p | 19.00p | 18.76p | 18.95p | 42781 |
| 21/03/2024 | 18.95p | 19.00p | 18.50p | 18.95p | 91780 |
| 20/03/2024 | 18.95p | 18.95p | 18.95p | 18.95p | 8009 |
| 19/03/2024 | 18.95p | 19.00p | 18.76p | 18.95p | 138371 |
| 18/03/2024 | 18.95p | 19.09p | 18.95p | 18.95p | 0 |
| 15/03/2024 | 18.95p | 19.25p | 18.95p | 18.95p | 800 |
| 14/03/2024 | 18.95p | 19.50p | 18.76p | 18.95p | 6602 |
| 13/03/2024 | 18.95p | 18.95p | 18.76p | 18.95p | 11406 |
| 12/03/2024 | 18.95p | 19.50p | 18.44p | 18.95p | 59462 |
| 11/03/2024 | 18.70p | 19.50p | 18.52p | 18.95p | 227661 |
| 08/03/2024 | 18.70p | 18.78p | 18.70p | 18.70p | 0 |
| 07/03/2024 | 18.70p | 19.00p | 18.20p | 18.70p | 260125 |
| 06/03/2024 | 18.70p | 19.00p | 18.67p | 18.70p | 139412 |
| 05/03/2024 | 18.70p | 19.00p | 18.64p | 18.70p | 44879 |
| 04/03/2024 | 18.70p | 19.00p | 18.41p | 18.70p | 20574 |
| 01/03/2024 | 18.70p | 18.70p | 18.58p | 18.70p | 1372 |
| 29/02/2024 | 18.70p | 19.00p | 18.58p | 18.70p | 80019 |
| 28/02/2024 | 19.50p | 19.50p | 18.50p | 18.70p | 174986 |
| 27/02/2024 | 19.50p | 19.50p | 19.10p | 19.50p | 25000 |
| 26/02/2024 | 19.50p | 19.80p | 19.50p | 19.50p | 3000 |
| 23/02/2024 | 19.50p | 19.50p | 19.10p | 19.50p | 34 |
| 22/02/2024 | 20.00p | 20.00p | 19.02p | 19.50p | 349753 |
| 21/02/2024 | 20.00p | 20.00p | 19.84p | 20.00p | 0 |
| 20/02/2024 | 20.00p | 20.00p | 19.30p | 20.00p | 50000 |
| 19/02/2024 | 18.50p | 20.00p | 18.50p | 20.00p | 109000 |
| 16/02/2024 | 18.50p | 19.00p | 18.00p | 18.50p | 148685 |
| 15/02/2024 | 18.50p | 19.00p | 18.50p | 18.50p | 85975 |
| 14/02/2024 | 18.50p | 18.77p | 18.50p | 18.50p | 0 |
| 13/02/2024 | 18.50p | 18.50p | 18.30p | 18.50p | 26050 |
| 12/02/2024 | 18.50p | 19.00p | 18.25p | 18.50p | 37006 |
| 09/02/2024 | 18.50p | 18.50p | 18.23p | 18.50p | 666 |
| 08/02/2024 | 18.50p | 18.77p | 18.50p | 18.50p | 0 |
| 07/02/2024 | 18.50p | 19.00p | 18.18p | 18.50p | 179952 |
| 06/02/2024 | 18.50p | 19.00p | 18.15p | 18.50p | 50401 |
| 05/02/2024 | 18.50p | 18.50p | 18.15p | 18.50p | 6902 |
*Close Price adjusted for both dividends and splits