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
05/04/2016 49.63p 51.00p 49.63p 50.50p 117321
04/04/2016 47.62p 50.00p 47.50p 49.63p 167969
01/04/2016 48.00p 48.50p 47.25p 47.62p 139210
31/03/2016 47.25p 48.00p 47.25p 48.00p 155689
30/03/2016 47.25p 47.50p 46.50p 47.25p 181302
29/03/2016 47.25p 47.93p 47.00p 47.25p 109573
24/03/2016 47.25p 47.85p 47.25p 47.25p 38598
23/03/2016 47.25p 47.25p 47.10p 47.25p 14219
22/03/2016 47.25p 47.70p 46.50p 47.25p 89080
21/03/2016 47.25p 47.75p 46.68p 47.25p 67923
18/03/2016 47.25p 47.65p 47.25p 47.25p 19000
17/03/2016 47.25p 47.50p 46.68p 47.25p 15052
16/03/2016 47.25p 47.25p 46.68p 47.25p 26866
15/03/2016 47.25p 47.83p 46.50p 47.25p 110273
14/03/2016 47.00p 47.50p 46.80p 47.25p 4106275
11/03/2016 47.00p 47.50p 46.10p 47.00p 198431
10/03/2016 47.00p 47.00p 47.00p 47.00p 0
09/03/2016 47.00p 47.50p 46.35p 47.00p 95000
08/03/2016 47.00p 47.50p 46.10p 47.00p 52768
07/03/2016 47.00p 47.40p 46.33p 47.00p 11325
04/03/2016 47.00p 47.40p 46.33p 47.00p 21002
03/03/2016 47.00p 47.50p 46.25p 47.00p 85084
02/03/2016 47.00p 47.00p 46.25p 47.00p 3772
01/03/2016 47.00p 47.00p 46.25p 47.00p 160666
29/02/2016 47.50p 47.60p 46.25p 47.00p 129881
26/02/2016 47.00p 47.70p 46.10p 47.50p 42175
25/02/2016 46.13p 47.00p 45.65p 47.00p 74199
24/02/2016 45.25p 46.25p 45.25p 46.13p 76000
23/02/2016 45.25p 45.35p 45.00p 45.25p 250523
22/02/2016 45.50p 46.00p 45.10p 45.25p 231916
19/02/2016 45.50p 46.00p 45.15p 45.50p 82500
18/02/2016 45.50p 45.50p 45.15p 45.50p 12549
17/02/2016 46.50p 46.75p 45.00p 45.50p 267209
16/02/2016 46.75p 47.25p 46.00p 46.50p 131024
15/02/2016 49.00p 49.30p 46.32p 46.75p 547187
12/02/2016 49.00p 49.19p 48.25p 49.00p 113056
11/02/2016 48.75p 49.05p 48.25p 49.00p 287000
10/02/2016 49.75p 49.75p 48.60p 48.75p 243903
09/02/2016 50.00p 50.00p 49.51p 49.75p 29766
08/02/2016 50.25p 50.25p 49.52p 50.00p 53497
05/02/2016 50.38p 50.50p 49.75p 50.25p 94761
04/02/2016 50.25p 50.38p 50.25p 50.38p 0
03/02/2016 49.75p 50.25p 49.50p 50.25p 65354
02/02/2016 50.75p 51.50p 49.52p 50.25p 94711
01/02/2016 51.25p 51.91p 50.74p 50.75p 32771
29/01/2016 50.50p 51.75p 50.00p 51.25p 2541058
28/01/2016 50.50p 51.00p 50.20p 50.50p 65991
27/01/2016 52.13p 52.13p 50.00p 50.50p 217069
26/01/2016 52.75p 53.09p 51.00p 52.13p 90427
25/01/2016 52.75p 53.10p 52.00p 52.75p 19164
22/01/2016 52.50p 52.75p 52.10p 52.75p 40861
21/01/2016 52.75p 53.47p 52.00p 52.50p 89382
20/01/2016 53.00p 53.00p 52.00p 52.75p 71477
19/01/2016 52.38p 52.50p 51.75p 52.50p 148846
18/01/2016 52.50p 52.50p 52.00p 52.38p 28959
15/01/2016 52.50p 52.98p 52.00p 52.50p 54997
14/01/2016 52.75p 53.00p 52.20p 52.50p 73852
13/01/2016 52.75p 53.37p 52.35p 52.75p 25004
12/01/2016 53.00p 53.50p 52.00p 52.75p 190811
11/01/2016 54.37p 55.00p 52.00p 53.00p 126280
08/01/2016 53.25p 54.90p 53.25p 54.37p 85013
07/01/2016 52.25p 53.50p 52.00p 53.00p 149925
06/01/2016 52.00p 53.50p 51.00p 52.25p 42593
05/01/2016 52.50p 53.32p 51.52p 52.00p 52782
04/01/2016 54.00p 54.25p 51.50p 52.50p 180641
31/12/2015 54.00p 54.50p 53.00p 54.00p 33929
30/12/2015 53.00p 56.00p 53.00p 54.00p 196857
29/12/2015 52.50p 53.00p 52.30p 53.00p 63807
24/12/2015 52.50p 53.00p 52.50p 52.50p 32888
23/12/2015 54.25p 54.50p 52.00p 52.50p 101529
22/12/2015 54.25p 54.30p 54.13p 54.25p 15905
21/12/2015 55.00p 56.00p 54.03p 54.25p 46208
18/12/2015 52.25p 56.00p 52.25p 55.00p 149753
17/12/2015 52.00p 53.00p 51.90p 52.25p 17537
16/12/2015 50.25p 52.50p 50.25p 52.00p 103800
15/12/2015 50.25p 50.80p 50.25p 50.25p 5940
14/12/2015 49.50p 50.80p 49.30p 50.00p 53167
11/12/2015 50.75p 50.75p 48.55p 49.50p 176834
10/12/2015 50.75p 51.00p 50.10p 50.75p 62047
09/12/2015 52.00p 53.00p 50.65p 50.75p 79954
08/12/2015 52.00p 53.00p 51.85p 52.00p 49891
07/12/2015 52.00p 53.00p 51.75p 52.00p 31366
04/12/2015 52.50p 52.90p 51.60p 52.00p 104727
03/12/2015 50.75p 53.00p 50.70p 52.50p 126861
02/12/2015 49.75p 52.00p 49.75p 50.75p 172269
01/12/2015 47.38p 50.50p 47.38p 49.75p 202425
30/11/2015 47.25p 47.50p 47.00p 47.25p 159383
27/11/2015 47.25p 47.48p 47.15p 47.25p 52481
26/11/2015 47.25p 48.50p 47.25p 47.25p 111381
25/11/2015 46.25p 47.00p 46.20p 46.75p 68407
24/11/2015 46.25p 46.25p 45.80p 46.25p 15025
23/11/2015 46.75p 46.75p 46.00p 46.25p 120088
20/11/2015 46.75p 47.20p 46.35p 46.75p 19000
19/11/2015 45.00p 48.00p 45.00p 46.75p 153865
18/11/2015 45.00p 46.00p 45.00p 45.00p 800
17/11/2015 45.00p 45.40p 45.00p 45.00p 3602
16/11/2015 45.75p 45.75p 44.65p 45.00p 53050
13/11/2015 45.50p 46.50p 45.50p 45.75p 27575
12/11/2015 44.25p 46.45p 44.25p 45.50p 38430
11/11/2015 44.00p 44.50p 43.90p 44.25p 13429
10/11/2015 44.00p 45.00p 44.00p 44.00p 66286
09/11/2015 44.50p 44.50p 43.75p 44.00p 23230
06/11/2015 44.75p 44.75p 44.25p 44.50p 86465
05/11/2015 44.75p 45.20p 44.55p 44.75p 823
04/11/2015 43.75p 45.25p 43.75p 44.75p 68012
03/11/2015 43.75p 44.21p 43.10p 43.75p 52312
02/11/2015 45.75p 46.50p 42.50p 44.00p 92385
30/10/2015 46.50p 46.50p 45.75p 45.75p 49509
29/10/2015 46.50p 47.50p 46.25p 46.50p 20666
28/10/2015 47.25p 48.20p 46.15p 46.50p 263408
27/10/2015 45.25p 47.00p 45.20p 46.75p 46205
26/10/2015 44.13p 46.00p 44.00p 45.25p 160920
23/10/2015 44.13p 45.00p 43.69p 44.13p 117019
22/10/2015 43.50p 44.82p 43.01p 44.13p 152429
21/10/2015 42.00p 44.00p 42.00p 43.50p 89680
20/10/2015 41.75p 42.50p 41.74p 42.00p 40232
19/10/2015 42.50p 42.80p 41.75p 41.75p 61766
16/10/2015 41.75p 42.80p 41.75p 42.50p 39383
15/10/2015 41.75p 42.78p 41.75p 41.75p 71859
14/10/2015 41.75p 42.50p 41.35p 41.75p 49998
13/10/2015 40.75p 42.42p 40.75p 41.75p 52372
12/10/2015 41.50p 41.50p 40.38p 40.75p 86437
09/10/2015 41.50p 41.80p 41.32p 41.50p 40305
08/10/2015 41.50p 42.00p 40.80p 41.50p 188547
07/10/2015 39.00p 42.00p 39.00p 41.50p 288186
06/10/2015 39.00p 39.50p 38.67p 39.00p 11263
05/10/2015 38.75p 39.50p 38.70p 39.00p 24958
02/10/2015 38.00p 39.00p 38.00p 38.75p 260124
01/10/2015 38.00p 38.45p 38.00p 38.00p 14990
30/09/2015 38.00p 38.50p 38.00p 38.00p 28476
29/09/2015 38.00p 38.50p 36.69p 38.00p 165270
28/09/2015 38.00p 38.00p 37.75p 38.00p 52482
25/09/2015 37.50p 38.50p 37.50p 38.00p 175000
24/09/2015 37.25p 37.90p 36.65p 37.50p 188902
23/09/2015 36.75p 37.25p 35.33p 37.25p 196792
22/09/2015 38.50p 38.50p 37.50p 38.50p 52500
21/09/2015 38.50p 38.90p 37.75p 38.50p 32641
18/09/2015 37.75p 39.10p 37.75p 38.50p 49928
17/09/2015 37.75p 38.40p 37.35p 37.75p 67358
16/09/2015 36.75p 37.85p 36.75p 37.75p 52756
15/09/2015 37.25p 37.25p 36.03p 36.75p 106652
14/09/2015 37.25p 38.60p 37.00p 37.25p 162069
11/09/2015 40.25p 40.43p 37.10p 37.25p 349575
10/09/2015 42.25p 42.25p 40.10p 40.25p 99591
09/09/2015 42.50p 42.80p 41.50p 42.25p 61546
08/09/2015 41.25p 43.00p 41.25p 42.50p 347137
07/09/2015 39.00p 41.25p 39.00p 41.25p 370032
04/09/2015 39.00p 39.35p 38.70p 39.00p 65318
03/09/2015 39.00p 39.35p 38.66p 39.00p 91465
02/09/2015 39.00p 39.00p 38.55p 39.00p 5423
01/09/2015 38.50p 39.39p 38.05p 39.00p 127931
28/08/2015 39.50p 39.90p 38.10p 38.50p 82500
27/08/2015 37.75p 40.00p 37.75p 39.50p 120526
26/08/2015 37.75p 37.98p 37.65p 37.75p 48632
25/08/2015 38.00p 38.00p 37.50p 37.75p 36982
24/08/2015 39.00p 39.40p 37.50p 38.00p 69061
21/08/2015 39.00p 39.00p 38.20p 39.00p 26183
20/08/2015 39.50p 39.80p 38.60p 39.00p 78153
19/08/2015 39.75p 40.00p 39.57p 39.75p 2254
18/08/2015 39.75p 40.20p 39.56p 39.75p 57416
17/08/2015 39.75p 40.19p 39.56p 39.75p 22777
14/08/2015 39.75p 40.27p 39.75p 39.75p 17713
13/08/2015 39.75p 40.30p 39.75p 39.75p 8692
12/08/2015 39.75p 40.33p 39.75p 39.75p 4209
11/08/2015 39.75p 40.40p 39.60p 39.75p 17074
10/08/2015 41.00p 41.00p 39.00p 39.75p 644510
07/08/2015 40.75p 40.80p 40.00p 40.75p 65192
06/08/2015 40.88p 41.00p 40.00p 40.75p 178590
05/08/2015 40.75p 41.10p 40.50p 40.88p 109702
04/08/2015 41.00p 41.85p 40.00p 40.75p 88324
03/08/2015 41.00p 41.85p 41.00p 41.00p 15288
31/07/2015 41.00p 41.90p 40.35p 41.00p 17769
30/07/2015 41.00p 41.68p 41.00p 41.00p 25297
29/07/2015 41.00p 41.70p 40.30p 41.00p 67236
28/07/2015 41.50p 41.80p 41.00p 41.00p 8201
27/07/2015 41.75p 42.30p 41.21p 41.50p 57624
24/07/2015 41.75p 42.30p 41.50p 41.75p 57178
23/07/2015 41.50p 42.25p 41.34p 41.75p 81293
22/07/2015 41.50p 42.00p 41.31p 41.50p 40240
21/07/2015 39.75p 42.00p 39.75p 41.50p 101915
20/07/2015 39.00p 40.00p 39.00p 40.00p 92377
17/07/2015 39.00p 39.20p 39.00p 39.00p 12500
16/07/2015 39.00p 39.14p 39.00p 39.00p 11694
15/07/2015 39.00p 40.00p 38.05p 39.00p 33055
14/07/2015 39.25p 39.35p 38.55p 39.00p 33648
13/07/2015 37.50p 39.68p 37.15p 39.25p 233081
10/07/2015 37.00p 37.89p 37.00p 37.25p 16065
09/07/2015 36.50p 37.40p 36.50p 37.00p 40213
08/07/2015 35.50p 37.00p 35.32p 36.50p 158458
07/07/2015 36.25p 36.25p 36.00p 36.25p 120064
06/07/2015 36.13p 36.35p 35.50p 36.25p 58424
03/07/2015 35.50p 36.40p 35.35p 36.13p 119179
02/07/2015 36.75p 36.75p 36.00p 36.25p 109225
01/07/2015 36.50p 36.90p 36.00p 36.75p 257652
30/06/2015 38.25p 38.25p 36.00p 36.50p 279913
29/06/2015 39.25p 39.39p 38.00p 38.25p 164420
26/06/2015 40.13p 40.13p 39.75p 39.88p 70033
25/06/2015 40.13p 40.13p 39.94p 40.13p 90068
24/06/2015 40.13p 40.15p 39.94p 40.13p 92720
23/06/2015 40.13p 40.25p 39.91p 40.13p 402005

*Close Price adjusted for both dividends and splits