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
18/01/2017 49.50p 49.50p 49.50p 49.50p 0
17/01/2017 49.50p 50.40p 48.35p 49.50p 17043
16/01/2017 48.50p 50.80p 48.11p 49.50p 35066
13/01/2017 48.50p 48.55p 48.01p 48.50p 55231
12/01/2017 48.50p 48.63p 48.01p 48.50p 38787
11/01/2017 47.50p 48.70p 47.50p 48.50p 194058
10/01/2017 47.50p 48.00p 47.23p 47.50p 65497
09/01/2017 49.00p 49.00p 46.25p 47.50p 178144
06/01/2017 49.00p 49.70p 48.20p 49.00p 117905
05/01/2017 49.00p 49.00p 48.20p 49.00p 62490
04/01/2017 50.00p 50.00p 48.05p 49.00p 63517
03/01/2017 50.00p 50.70p 48.00p 50.00p 122730
30/12/2016 50.75p 51.60p 49.00p 50.00p 64898
29/12/2016 50.75p 51.75p 49.75p 50.75p 42288
28/12/2016 48.00p 51.90p 47.00p 50.75p 300192
23/12/2016 48.00p 48.00p 47.30p 48.00p 33273
22/12/2016 48.00p 48.50p 47.50p 48.00p 45098
21/12/2016 47.50p 48.86p 47.50p 48.00p 36953
20/12/2016 45.00p 47.50p 45.00p 47.50p 114194
19/12/2016 45.00p 45.70p 45.00p 45.00p 10213
16/12/2016 45.00p 45.40p 44.20p 45.00p 64702
15/12/2016 45.00p 45.00p 44.80p 45.00p 13265
14/12/2016 45.50p 45.70p 44.17p 45.00p 21406
13/12/2016 45.50p 45.50p 45.50p 45.50p 0
12/12/2016 46.00p 46.00p 45.10p 45.50p 70973
09/12/2016 46.00p 46.50p 46.00p 46.00p 0
08/12/2016 46.00p 46.00p 45.28p 46.00p 4362
07/12/2016 47.00p 47.35p 46.00p 46.00p 33328
06/12/2016 47.00p 47.35p 46.14p 47.00p 10600
05/12/2016 47.00p 47.35p 46.18p 47.00p 36877
02/12/2016 47.00p 47.86p 46.75p 47.00p 31538
01/12/2016 47.50p 47.86p 46.56p 47.00p 39948
30/11/2016 49.00p 49.86p 48.14p 49.00p 25299
29/11/2016 48.00p 50.70p 47.55p 49.00p 136832
28/11/2016 46.50p 49.00p 45.35p 48.00p 317753
25/11/2016 46.50p 46.70p 46.00p 46.50p 32446
24/11/2016 48.50p 48.50p 45.80p 46.50p 130533
23/11/2016 49.00p 49.50p 46.27p 48.50p 231192
22/11/2016 49.00p 49.05p 48.75p 48.75p 17311
21/11/2016 48.50p 49.99p 48.50p 49.00p 608895
18/11/2016 45.75p 49.00p 45.75p 48.50p 166069
17/11/2016 45.75p 46.49p 45.45p 45.75p 728
16/11/2016 44.25p 45.98p 44.25p 45.75p 93619
15/11/2016 44.25p 44.98p 44.25p 44.25p 4493
14/11/2016 44.75p 45.00p 44.10p 44.25p 41036
11/11/2016 43.50p 45.40p 43.50p 44.75p 147385
10/11/2016 43.25p 44.00p 42.90p 43.50p 92756
09/11/2016 43.50p 43.63p 42.90p 43.25p 35968
08/11/2016 43.50p 44.00p 43.30p 43.50p 23089
07/11/2016 45.00p 45.00p 43.08p 43.50p 135362
04/11/2016 46.00p 46.00p 43.50p 45.00p 92073
03/11/2016 46.00p 46.25p 45.00p 46.00p 74580
02/11/2016 46.00p 46.50p 45.30p 46.00p 28225
01/11/2016 46.00p 46.60p 45.50p 46.00p 18664
31/10/2016 45.00p 46.98p 45.00p 46.00p 85066
28/10/2016 44.75p 45.40p 44.60p 45.00p 24193
27/10/2016 44.75p 45.19p 44.75p 44.75p 9206
26/10/2016 44.75p 45.20p 44.75p 44.75p 1156
25/10/2016 45.25p 45.50p 44.00p 44.75p 130147
24/10/2016 46.75p 46.75p 44.17p 45.25p 119713
21/10/2016 47.50p 47.50p 45.50p 46.75p 84982
20/10/2016 47.50p 47.67p 47.00p 47.50p 39138
19/10/2016 47.50p 47.50p 47.10p 47.50p 629
18/10/2016 48.50p 48.50p 47.00p 47.50p 85468
17/10/2016 49.50p 49.50p 48.00p 48.50p 48024
14/10/2016 49.50p 49.70p 49.38p 49.50p 10197
13/10/2016 50.00p 50.80p 49.50p 49.50p 69638
12/10/2016 49.50p 51.00p 48.25p 50.00p 163727
11/10/2016 51.00p 51.80p 49.35p 49.50p 72133
10/10/2016 48.25p 52.00p 48.25p 51.00p 184404
07/10/2016 48.25p 48.93p 47.75p 48.25p 141472
06/10/2016 48.25p 48.70p 47.75p 48.25p 39773
05/10/2016 46.50p 48.85p 46.50p 48.25p 98363
04/10/2016 46.00p 46.75p 45.00p 46.50p 263689
03/10/2016 45.50p 47.70p 45.15p 46.00p 108568
30/09/2016 43.75p 45.00p 43.65p 45.00p 88044
29/09/2016 43.75p 44.35p 43.60p 43.75p 20105
28/09/2016 44.25p 44.50p 43.60p 43.75p 88881
27/09/2016 42.50p 46.50p 42.10p 44.25p 322235
26/09/2016 42.50p 42.95p 42.10p 42.50p 24539
23/09/2016 44.50p 44.50p 42.10p 42.50p 166448
22/09/2016 42.50p 45.00p 42.50p 44.50p 192853
21/09/2016 42.00p 43.00p 41.40p 42.50p 23679
20/09/2016 42.50p 42.75p 40.22p 42.00p 174140
19/09/2016 42.50p 42.83p 42.50p 42.50p 14407
16/09/2016 43.00p 43.00p 42.00p 42.50p 6885
15/09/2016 43.00p 43.45p 42.00p 43.00p 22117
14/09/2016 43.00p 43.00p 42.20p 43.00p 26614
13/09/2016 43.00p 43.00p 42.50p 43.00p 367
12/09/2016 43.00p 43.88p 42.20p 43.00p 81657
09/09/2016 43.50p 43.50p 42.50p 43.00p 19618
08/09/2016 43.50p 43.50p 43.00p 43.50p 21207
07/09/2016 44.62p 44.65p 43.00p 43.50p 101208
06/09/2016 43.88p 44.75p 43.88p 44.62p 98766
05/09/2016 44.75p 44.90p 43.10p 43.88p 265808
02/09/2016 44.75p 45.40p 44.40p 44.75p 53000
01/09/2016 45.50p 45.90p 44.75p 44.75p 53618
31/08/2016 46.50p 46.70p 46.30p 46.50p 111685
30/08/2016 46.50p 46.75p 46.30p 46.50p 175650
26/08/2016 46.50p 46.90p 46.45p 46.50p 33385
25/08/2016 46.50p 47.50p 46.50p 46.50p 72736
24/08/2016 46.50p 46.90p 46.40p 46.50p 99840
23/08/2016 46.50p 47.00p 46.40p 46.50p 53315
22/08/2016 46.75p 47.50p 46.50p 46.50p 210165
19/08/2016 47.00p 47.50p 46.30p 46.75p 299585
18/08/2016 45.25p 48.37p 44.80p 47.00p 418599
17/08/2016 45.25p 45.85p 44.80p 45.25p 4131
16/08/2016 45.25p 45.25p 45.25p 45.25p 0
15/08/2016 45.25p 45.85p 45.25p 45.25p 4362
12/08/2016 45.25p 45.25p 44.80p 45.25p 9100
11/08/2016 44.50p 45.25p 44.30p 45.25p 51000
10/08/2016 44.50p 44.50p 44.50p 44.50p 0
09/08/2016 46.00p 46.00p 44.17p 44.50p 128743
08/08/2016 45.00p 46.00p 44.67p 46.00p 55761
05/08/2016 43.00p 46.00p 43.00p 45.00p 127193
04/08/2016 43.00p 43.74p 42.50p 43.00p 15992
03/08/2016 43.00p 43.50p 42.50p 43.00p 74612
02/08/2016 43.00p 43.00p 42.00p 43.00p 60170
01/08/2016 43.00p 43.35p 42.10p 43.00p 66998
29/07/2016 43.00p 43.80p 42.75p 43.00p 46753
28/07/2016 43.00p 44.00p 42.50p 43.00p 131798
27/07/2016 43.00p 43.75p 42.10p 43.00p 160000
26/07/2016 44.00p 44.25p 42.00p 43.00p 46067
25/07/2016 44.00p 44.35p 43.04p 44.00p 89806
22/07/2016 44.00p 44.50p 43.04p 44.00p 63593
21/07/2016 42.00p 44.00p 42.00p 44.00p 83513
20/07/2016 42.00p 42.50p 41.10p 42.00p 171043
19/07/2016 41.50p 42.68p 41.50p 42.00p 22250
18/07/2016 41.00p 43.00p 40.85p 41.50p 130306
15/07/2016 41.00p 41.74p 40.85p 41.00p 2474
14/07/2016 42.25p 42.35p 40.88p 41.00p 110341
13/07/2016 42.00p 45.00p 42.00p 42.25p 237592
12/07/2016 39.00p 41.91p 39.00p 41.50p 125942
11/07/2016 39.00p 39.50p 38.00p 39.00p 161945
08/07/2016 39.00p 39.00p 38.00p 39.00p 150925
07/07/2016 36.50p 39.00p 36.50p 39.00p 78752
06/07/2016 37.50p 38.70p 36.22p 36.50p 283545
05/07/2016 42.50p 42.50p 36.00p 37.13p 578050
04/07/2016 43.00p 43.45p 42.00p 42.50p 168227
01/07/2016 43.00p 43.50p 42.65p 43.00p 81935
30/06/2016 43.00p 43.70p 42.20p 43.00p 48200
29/06/2016 42.25p 43.98p 42.05p 43.00p 11688
28/06/2016 40.50p 42.40p 40.11p 42.25p 118342
27/06/2016 43.50p 43.50p 40.00p 40.50p 173471
24/06/2016 42.50p 43.96p 42.20p 43.50p 315513
23/06/2016 44.50p 45.90p 44.30p 45.00p 47002
22/06/2016 45.75p 45.75p 44.00p 44.50p 88054
21/06/2016 46.00p 46.60p 45.00p 45.75p 79278
20/06/2016 44.00p 47.80p 44.00p 46.00p 174703
17/06/2016 44.00p 45.00p 43.60p 44.00p 18893
16/06/2016 43.50p 44.86p 43.20p 44.00p 64826
15/06/2016 43.25p 43.90p 43.10p 43.50p 110302
14/06/2016 46.00p 46.00p 42.73p 43.25p 184409
13/06/2016 44.75p 46.88p 44.60p 46.00p 110277
10/06/2016 44.25p 45.88p 44.00p 44.75p 122082
09/06/2016 45.25p 45.40p 43.50p 44.25p 233821
08/06/2016 44.50p 45.25p 44.35p 45.25p 56746
07/06/2016 44.50p 45.00p 44.00p 44.50p 138483
06/06/2016 44.50p 44.98p 44.00p 44.50p 46570
03/06/2016 43.50p 45.47p 43.50p 44.50p 130712
02/06/2016 43.50p 44.00p 43.31p 43.50p 59733
01/06/2016 45.00p 45.76p 43.31p 43.50p 128578
31/05/2016 42.50p 44.90p 42.32p 44.50p 183295
27/05/2016 42.25p 43.00p 42.10p 42.50p 75884
26/05/2016 40.00p 42.50p 40.00p 42.25p 137893
25/05/2016 40.00p 40.50p 39.67p 40.00p 159678
24/05/2016 40.00p 40.25p 39.67p 40.00p 28037
23/05/2016 40.00p 40.38p 39.62p 40.00p 42603
20/05/2016 39.25p 40.40p 39.10p 40.00p 216098
19/05/2016 39.50p 39.80p 39.10p 39.25p 134221
18/05/2016 40.00p 40.40p 39.50p 39.50p 314116
17/05/2016 40.00p 40.27p 39.90p 40.00p 47773
16/05/2016 40.00p 40.38p 39.81p 40.00p 44025
13/05/2016 40.00p 40.40p 39.71p 40.00p 50603
12/05/2016 40.50p 41.00p 40.00p 40.00p 240366
11/05/2016 40.50p 41.50p 40.10p 40.50p 186764
10/05/2016 40.75p 40.75p 40.10p 40.50p 75312
09/05/2016 40.75p 41.00p 40.50p 40.75p 59157
06/05/2016 40.75p 40.85p 40.50p 40.75p 149686
05/05/2016 41.50p 42.70p 40.50p 40.75p 399519
04/05/2016 39.75p 42.20p 39.00p 41.50p 683661
03/05/2016 43.75p 43.85p 39.75p 39.75p 230028
29/04/2016 41.25p 44.00p 41.00p 43.75p 202158
28/04/2016 40.25p 41.50p 39.52p 41.25p 294878
27/04/2016 43.00p 43.00p 40.11p 40.75p 376362
26/04/2016 44.25p 44.25p 43.00p 43.00p 157417
25/04/2016 44.50p 44.80p 43.50p 44.25p 218790
22/04/2016 45.75p 45.80p 44.10p 44.50p 88298
21/04/2016 45.75p 45.90p 45.50p 45.75p 134973
20/04/2016 47.25p 47.25p 45.50p 45.75p 278557
19/04/2016 49.50p 49.50p 47.50p 47.75p 377358
18/04/2016 50.25p 50.50p 49.10p 49.50p 154072
15/04/2016 50.00p 50.30p 49.50p 50.00p 88406
14/04/2016 50.75p 50.75p 50.00p 50.00p 40000
13/04/2016 52.00p 52.00p 50.00p 50.75p 110430
12/04/2016 52.00p 52.20p 51.60p 52.00p 81926
11/04/2016 52.25p 53.00p 51.50p 52.00p 170295
08/04/2016 51.25p 52.47p 51.25p 52.25p 48595
07/04/2016 50.25p 51.50p 50.25p 51.25p 102823
06/04/2016 50.50p 51.00p 49.55p 50.25p 113906

*Close Price adjusted for both dividends and splits