First Property Group (FPO) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. First Property Group

Date Open High Low Close* Volume
01/11/2017 52.75p 53.60p 52.50p 52.75p 39441
31/10/2017 52.75p 53.50p 52.50p 52.75p 64707
30/10/2017 53.25p 54.15p 52.10p 52.75p 94831
27/10/2017 53.25p 54.15p 52.13p 53.25p 36713
26/10/2017 53.25p 54.30p 52.30p 53.25p 29274
25/10/2017 53.25p 54.30p 53.00p 53.25p 18190
24/10/2017 53.25p 54.40p 52.65p 53.25p 135253
23/10/2017 53.25p 54.40p 52.40p 53.25p 148787
20/10/2017 53.25p 54.00p 52.35p 53.25p 42815
19/10/2017 53.25p 53.50p 52.25p 53.25p 70937
18/10/2017 53.25p 53.70p 52.50p 53.25p 209349
17/10/2017 53.50p 54.40p 52.50p 53.25p 114319
16/10/2017 53.00p 54.70p 53.00p 53.75p 474049
13/10/2017 52.25p 53.00p 52.00p 53.00p 372879
12/10/2017 52.00p 52.25p 52.00p 52.25p 77038
11/10/2017 52.00p 52.00p 52.00p 52.00p 88942
10/10/2017 53.00p 54.00p 52.00p 52.00p 195934
09/10/2017 52.00p 54.50p 52.00p 54.00p 379846
06/10/2017 52.00p 52.00p 51.50p 52.00p 57882
05/10/2017 52.00p 52.00p 52.00p 52.00p 21226
04/10/2017 53.00p 53.00p 52.00p 52.00p 75033
03/10/2017 53.00p 53.00p 53.00p 53.00p 19532
02/10/2017 52.00p 53.50p 52.00p 53.00p 85904
29/09/2017 52.25p 52.25p 51.50p 52.00p 70116
28/09/2017 53.00p 53.00p 52.25p 52.25p 71253
27/09/2017 53.00p 53.00p 53.00p 53.00p 68909
26/09/2017 53.00p 53.00p 53.00p 53.00p 129000
25/09/2017 54.00p 54.00p 53.00p 53.00p 71699
22/09/2017 54.00p 54.00p 54.00p 54.00p 26440
21/09/2017 54.50p 54.50p 53.50p 54.00p 70669
20/09/2017 54.00p 54.00p 53.50p 53.50p 20347
19/09/2017 54.50p 54.50p 54.00p 54.00p 24100
18/09/2017 55.00p 55.00p 53.50p 54.50p 98716
15/09/2017 55.50p 55.50p 55.00p 55.00p 43642
14/09/2017 53.00p 55.50p 53.00p 55.50p 129170
13/09/2017 53.00p 53.00p 53.00p 53.00p 24216
12/09/2017 52.50p 53.00p 52.50p 53.00p 22022
11/09/2017 53.50p 53.50p 52.50p 52.50p 27752
08/09/2017 53.50p 53.50p 53.50p 53.50p 0
07/09/2017 54.00p 54.00p 53.50p 53.50p 35089
06/09/2017 54.00p 54.00p 54.00p 54.00p 2935
05/09/2017 54.00p 54.00p 53.50p 54.00p 19288
04/09/2017 54.00p 54.00p 54.00p 54.00p 34778
01/09/2017 53.50p 54.00p 53.50p 54.00p 128716
31/08/2017 54.00p 54.50p 53.50p 53.50p 68411
30/08/2017 56.50p 56.50p 54.50p 54.50p 87595
29/08/2017 57.00p 57.00p 56.50p 56.50p 32164
25/08/2017 57.00p 57.00p 57.00p 57.00p 28536
24/08/2017 55.00p 57.00p 55.00p 57.00p 235416
23/08/2017 55.00p 55.00p 55.00p 55.00p 25202
22/08/2017 55.00p 55.00p 55.00p 55.00p 104399
21/08/2017 55.00p 55.00p 55.00p 55.00p 39113
18/08/2017 54.50p 55.00p 54.50p 55.00p 26843
17/08/2017 54.00p 54.50p 54.00p 54.50p 65584
16/08/2017 54.00p 54.00p 54.00p 54.00p 22032
15/08/2017 54.00p 54.00p 54.00p 54.00p 15648
14/08/2017 54.00p 54.00p 54.00p 54.00p 53421
11/08/2017 54.50p 54.50p 54.00p 54.00p 47970
10/08/2017 57.00p 57.00p 54.50p 54.50p 214169
09/08/2017 57.00p 57.00p 57.00p 57.00p 93222
08/08/2017 56.50p 57.00p 56.50p 57.00p 70495
07/08/2017 56.50p 56.50p 56.50p 56.50p 49111
04/08/2017 56.00p 56.50p 56.00p 56.50p 30827
03/08/2017 56.00p 56.00p 56.00p 56.00p 4631
02/08/2017 56.00p 56.00p 56.00p 56.00p 6755
01/08/2017 56.50p 56.50p 56.00p 56.00p 74332
31/07/2017 57.00p 57.00p 56.50p 56.50p 77813
28/07/2017 56.50p 57.00p 56.50p 57.00p 53003
27/07/2017 56.50p 56.50p 56.50p 56.50p 21318
26/07/2017 56.50p 57.00p 56.50p 56.50p 40990
25/07/2017 57.00p 57.00p 56.50p 56.50p 82494
24/07/2017 57.00p 57.00p 57.00p 57.00p 183291
21/07/2017 56.50p 57.00p 56.50p 57.00p 225250
20/07/2017 57.00p 57.00p 56.50p 56.50p 52521
19/07/2017 58.00p 58.00p 57.00p 57.00p 408769
18/07/2017 55.00p 59.00p 55.00p 58.00p 279112
17/07/2017 53.50p 55.50p 53.00p 55.00p 189255
14/07/2017 53.00p 53.00p 53.00p 53.00p 114331
13/07/2017 53.00p 53.00p 53.00p 53.00p 15159
12/07/2017 53.00p 53.00p 53.00p 53.00p 9840
11/07/2017 53.00p 53.00p 53.00p 53.00p 951
10/07/2017 53.25p 53.25p 53.00p 53.00p 35259
07/07/2017 53.75p 53.75p 53.25p 53.25p 19485
06/07/2017 55.00p 55.00p 53.50p 53.75p 66430
05/07/2017 55.00p 55.50p 55.00p 55.00p 23286
04/07/2017 56.50p 56.50p 55.00p 55.00p 30127
03/07/2017 55.00p 56.50p 55.00p 56.50p 73554
30/06/2017 55.00p 55.00p 55.00p 55.00p 500
29/06/2017 54.00p 55.00p 54.00p 55.00p 69035
28/06/2017 54.50p 54.50p 54.00p 54.00p 16636
27/06/2017 54.75p 54.75p 54.50p 54.50p 55595
26/06/2017 54.75p 54.75p 54.75p 54.75p 6112
23/06/2017 55.25p 55.25p 54.75p 54.75p 112327
22/06/2017 55.25p 55.25p 55.25p 55.25p 0
21/06/2017 54.75p 55.50p 54.75p 55.25p 0
20/06/2017 54.25p 54.75p 54.25p 54.75p 0
19/06/2017 53.00p 54.50p 53.00p 54.25p 0
16/06/2017 51.75p 53.00p 51.75p 53.00p 59338
15/06/2017 52.50p 52.90p 50.50p 51.75p 115127
14/06/2017 52.25p 52.70p 51.65p 52.50p 46371
13/06/2017 52.25p 52.34p 51.50p 52.25p 93677
12/06/2017 52.00p 52.50p 50.13p 52.25p 174730
09/06/2017 53.50p 54.45p 51.00p 52.00p 108171
08/06/2017 56.50p 57.90p 53.50p 54.25p 203074
07/06/2017 53.50p 56.00p 53.50p 55.00p 46276
06/06/2017 53.50p 54.50p 53.00p 53.50p 72094
05/06/2017 53.50p 53.80p 53.43p 53.50p 22000
02/06/2017 53.50p 54.62p 53.35p 53.50p 132506
01/06/2017 53.50p 54.50p 53.25p 53.50p 23241
31/05/2017 53.50p 54.62p 53.10p 53.50p 16367
30/05/2017 53.50p 54.62p 53.10p 53.50p 19405
26/05/2017 53.50p 54.35p 53.05p 53.50p 26716
25/05/2017 53.50p 53.94p 53.50p 53.50p 10920
24/05/2017 54.00p 54.50p 53.10p 53.50p 91237
23/05/2017 54.00p 54.10p 54.00p 54.00p 13142
22/05/2017 54.00p 54.20p 52.50p 54.00p 238951
19/05/2017 53.00p 54.70p 52.42p 54.00p 141683
18/05/2017 53.00p 53.70p 52.40p 53.00p 14582
17/05/2017 52.00p 54.00p 52.00p 53.00p 36145
16/05/2017 52.75p 52.95p 52.00p 52.00p 60797
15/05/2017 52.00p 53.00p 52.00p 52.75p 59363
12/05/2017 51.00p 52.90p 51.00p 52.00p 48749
11/05/2017 51.00p 51.90p 50.40p 51.00p 121146
10/05/2017 51.00p 51.30p 50.35p 51.00p 22540
09/05/2017 51.00p 51.30p 50.35p 51.00p 17973
08/05/2017 51.00p 51.50p 50.00p 51.00p 25016
05/05/2017 51.00p 51.30p 50.00p 51.00p 72131
04/05/2017 52.00p 52.00p 50.00p 51.00p 45444
03/05/2017 50.00p 51.50p 49.18p 51.00p 100312
02/05/2017 51.00p 51.45p 49.20p 50.00p 125575
28/04/2017 51.50p 52.38p 51.50p 51.50p 1260
27/04/2017 51.50p 52.47p 50.26p 51.50p 18122
26/04/2017 51.50p 52.47p 50.19p 51.50p 156778
25/04/2017 52.00p 52.65p 51.35p 51.50p 21227
24/04/2017 51.50p 52.70p 51.35p 52.00p 65056
21/04/2017 52.50p 52.90p 51.17p 51.50p 49862
20/04/2017 53.00p 53.69p 52.50p 52.50p 12987
19/04/2017 54.00p 54.70p 53.00p 53.00p 42871
18/04/2017 54.50p 54.99p 54.15p 54.50p 50620
13/04/2017 55.00p 55.00p 54.00p 54.50p 115393
12/04/2017 55.50p 56.00p 54.50p 55.00p 122524
11/04/2017 55.00p 56.00p 55.00p 55.50p 113381
10/04/2017 54.50p 56.00p 54.30p 55.00p 61305
07/04/2017 53.50p 56.00p 53.00p 55.00p 175870
06/04/2017 51.50p 54.80p 51.50p 53.50p 136319
05/04/2017 52.50p 52.90p 50.13p 51.50p 99606
04/04/2017 49.50p 53.80p 49.50p 52.50p 357743
03/04/2017 49.00p 50.75p 49.00p 49.50p 233919
31/03/2017 49.00p 49.05p 48.61p 49.00p 23182
30/03/2017 48.50p 49.98p 48.50p 49.00p 78237
29/03/2017 48.00p 49.00p 48.00p 48.50p 170348
28/03/2017 48.00p 49.00p 47.28p 48.00p 84155
27/03/2017 49.00p 49.00p 45.29p 47.00p 188462
24/03/2017 48.50p 49.00p 48.00p 49.00p 104753
23/03/2017 49.25p 49.25p 48.32p 48.50p 88820
22/03/2017 49.25p 49.30p 48.50p 49.25p 52449
21/03/2017 49.25p 49.99p 48.50p 49.25p 87896
20/03/2017 49.00p 50.00p 49.00p 49.25p 51606
17/03/2017 49.50p 50.00p 49.00p 49.00p 26325
16/03/2017 50.00p 50.50p 49.19p 49.50p 11435
15/03/2017 50.50p 51.45p 49.00p 50.00p 62187
14/03/2017 50.50p 51.50p 49.60p 50.50p 49410
13/03/2017 50.00p 52.00p 50.00p 50.50p 116737
10/03/2017 49.00p 51.00p 49.00p 50.00p 291778
09/03/2017 49.00p 49.49p 49.00p 49.00p 2500
08/03/2017 49.00p 49.50p 48.55p 49.00p 18560
07/03/2017 49.00p 49.80p 48.50p 49.00p 48327
06/03/2017 47.50p 50.00p 46.70p 49.00p 271808
03/03/2017 47.50p 47.70p 47.00p 47.50p 45864
02/03/2017 47.50p 47.80p 47.00p 47.50p 112150
01/03/2017 47.50p 48.00p 47.50p 47.50p 20665
28/02/2017 48.50p 48.50p 46.80p 47.50p 81316
27/02/2017 48.50p 49.00p 48.50p 48.50p 26500
24/02/2017 48.50p 48.50p 47.50p 48.50p 27186
23/02/2017 48.50p 49.70p 47.75p 48.50p 38056
22/02/2017 47.50p 50.00p 47.00p 48.50p 229670
21/02/2017 48.50p 48.50p 47.08p 47.50p 58795
20/02/2017 48.50p 48.99p 48.50p 48.50p 7960
17/02/2017 48.50p 49.50p 47.33p 48.50p 30769
16/02/2017 48.50p 49.50p 47.90p 48.50p 4388
15/02/2017 48.50p 49.97p 47.65p 48.50p 38456
14/02/2017 50.50p 52.00p 47.65p 48.50p 110759
13/02/2017 47.50p 51.00p 47.50p 50.50p 202608
10/02/2017 48.00p 48.00p 47.00p 47.50p 30671
09/02/2017 48.00p 48.00p 47.02p 48.00p 2106
08/02/2017 48.00p 48.80p 47.02p 48.00p 14057
07/02/2017 48.25p 48.98p 47.30p 48.00p 25015
06/02/2017 49.00p 49.00p 47.23p 48.25p 71293
03/02/2017 49.00p 49.80p 48.50p 49.00p 55137
02/02/2017 49.00p 50.00p 48.33p 49.00p 80106
01/02/2017 47.50p 50.80p 46.51p 49.00p 165722
31/01/2017 46.50p 47.50p 46.37p 47.50p 71500
30/01/2017 46.50p 47.00p 46.50p 46.50p 12219
27/01/2017 46.75p 47.50p 46.38p 46.50p 42361
26/01/2017 46.50p 47.00p 46.38p 46.75p 5066
25/01/2017 47.50p 48.49p 46.22p 46.50p 109348
24/01/2017 47.50p 47.50p 47.50p 47.50p 0
23/01/2017 49.50p 50.40p 47.00p 47.50p 135858
20/01/2017 49.50p 49.50p 48.00p 49.50p 37855
19/01/2017 49.50p 50.00p 48.35p 49.50p 11112

*Close Price adjusted for both dividends and splits