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
22/06/2015 40.13p 40.35p 39.83p 40.13p 349025
19/06/2015 40.13p 40.15p 39.83p 40.13p 108338
18/06/2015 40.00p 40.67p 40.00p 40.13p 47733
17/06/2015 42.50p 42.50p 39.55p 39.75p 118792
16/06/2015 43.50p 43.50p 42.50p 42.75p 82049
15/06/2015 44.50p 44.90p 43.00p 43.50p 266453
12/06/2015 44.00p 48.00p 44.00p 44.50p 311835
11/06/2015 41.00p 45.00p 41.00p 44.00p 349323
10/06/2015 40.38p 40.75p 40.00p 40.25p 119496
09/06/2015 39.75p 40.75p 39.75p 40.38p 90200
08/06/2015 39.75p 40.49p 39.50p 39.75p 46673
05/06/2015 39.50p 40.12p 39.25p 39.75p 80309
04/06/2015 39.50p 39.50p 38.60p 39.50p 4699
03/06/2015 39.50p 40.12p 38.60p 39.50p 22462
02/06/2015 39.50p 40.30p 39.50p 39.50p 26146
01/06/2015 39.50p 40.30p 39.50p 39.50p 81108
29/05/2015 39.38p 40.48p 38.75p 39.50p 127100
28/05/2015 39.38p 41.25p 39.28p 39.38p 161395
27/05/2015 39.75p 40.20p 39.38p 39.38p 62109
26/05/2015 38.62p 40.25p 38.62p 39.75p 193775
22/05/2015 38.75p 39.41p 38.50p 38.62p 28575
21/05/2015 38.75p 39.45p 38.65p 38.75p 68123
20/05/2015 38.37p 39.35p 38.37p 38.75p 21272
19/05/2015 38.37p 38.94p 38.06p 38.37p 14565
18/05/2015 38.75p 39.50p 38.00p 38.37p 241965
15/05/2015 37.75p 39.75p 37.65p 38.75p 172465
14/05/2015 37.75p 38.24p 37.65p 37.75p 28294
13/05/2015 38.37p 38.37p 37.58p 37.75p 76312
12/05/2015 38.37p 38.59p 38.10p 38.37p 14030
11/05/2015 38.37p 38.60p 38.10p 38.37p 255114
08/05/2015 38.37p 38.65p 38.08p 38.37p 364670
07/05/2015 38.37p 38.73p 38.00p 38.37p 49820
06/05/2015 38.37p 38.68p 38.10p 38.37p 85841
05/05/2015 38.37p 38.68p 38.37p 38.37p 62232
01/05/2015 38.75p 39.50p 38.30p 38.37p 77997
30/04/2015 37.25p 38.90p 37.25p 38.75p 141653
29/04/2015 37.00p 37.86p 37.00p 37.25p 37856
28/04/2015 37.00p 37.49p 36.50p 37.00p 97341
27/04/2015 37.25p 38.00p 37.00p 37.00p 58535
24/04/2015 37.00p 37.40p 36.80p 37.25p 32724
23/04/2015 37.00p 37.10p 36.90p 37.00p 34759
22/04/2015 37.50p 37.60p 36.00p 37.00p 85561
21/04/2015 38.50p 38.50p 37.10p 37.50p 198483
20/04/2015 39.00p 39.40p 38.00p 38.50p 56464
17/04/2015 38.50p 40.19p 38.28p 39.00p 216377
16/04/2015 37.25p 38.50p 37.25p 38.50p 85827
15/04/2015 37.25p 38.00p 36.50p 37.25p 94836
14/04/2015 37.00p 38.00p 36.75p 37.25p 90724
13/04/2015 36.00p 37.00p 35.80p 36.50p 207877
10/04/2015 36.00p 36.49p 35.70p 36.00p 243163
09/04/2015 35.75p 36.20p 35.60p 36.00p 37239
08/04/2015 36.75p 36.75p 35.50p 35.75p 228229
07/04/2015 36.25p 37.30p 36.00p 36.50p 298368
02/04/2015 37.00p 37.00p 35.00p 36.00p 244969
01/04/2015 37.00p 37.49p 36.80p 37.00p 245665
31/03/2015 36.50p 37.75p 36.30p 37.00p 239951
30/03/2015 36.50p 37.00p 35.81p 36.50p 144407
27/03/2015 33.75p 37.00p 33.67p 36.50p 247472
26/03/2015 32.00p 34.00p 31.65p 33.75p 212786
25/03/2015 31.75p 32.50p 31.50p 32.00p 58533
24/03/2015 31.75p 31.75p 31.63p 31.75p 11863
23/03/2015 31.75p 32.00p 31.50p 31.75p 157586
20/03/2015 31.25p 33.00p 31.25p 31.75p 82101
19/03/2015 31.25p 31.50p 31.25p 31.25p 1500
18/03/2015 31.25p 32.00p 31.00p 31.25p 41986
17/03/2015 31.25p 31.86p 31.25p 31.25p 92326
16/03/2015 31.00p 31.82p 30.95p 31.25p 54029
13/03/2015 30.63p 31.45p 30.51p 31.00p 160847
12/03/2015 30.63p 30.88p 30.63p 30.63p 6437
11/03/2015 30.63p 30.63p 30.51p 30.63p 500
10/03/2015 30.88p 31.00p 30.50p 30.63p 71877
09/03/2015 31.50p 31.50p 30.40p 30.88p 328447
06/03/2015 31.50p 31.70p 31.28p 31.50p 57598
05/03/2015 31.50p 31.70p 31.25p 31.50p 34925
04/03/2015 31.25p 31.70p 31.00p 31.50p 109715
03/03/2015 31.25p 31.50p 31.10p 31.25p 76569
02/03/2015 31.50p 31.75p 31.06p 31.25p 100132
27/02/2015 31.50p 31.85p 31.00p 31.50p 336867
26/02/2015 32.00p 32.00p 31.00p 31.50p 96449
25/02/2015 32.25p 32.30p 31.00p 32.00p 54344
24/02/2015 32.75p 32.75p 32.00p 32.25p 79876
23/02/2015 32.75p 33.00p 32.00p 32.75p 75989
20/02/2015 33.00p 33.00p 32.50p 32.75p 100475
19/02/2015 33.00p 33.00p 32.50p 33.00p 58633
18/02/2015 32.75p 33.15p 32.75p 33.00p 335569
17/02/2015 32.75p 33.00p 32.75p 32.75p 42235
16/02/2015 32.25p 33.00p 32.25p 32.75p 176815
13/02/2015 32.25p 32.50p 30.25p 32.25p 838888
12/02/2015 32.75p 32.75p 31.75p 32.25p 193929
11/02/2015 33.25p 33.25p 32.00p 32.75p 75801
10/02/2015 33.50p 33.50p 33.00p 33.25p 121000
09/02/2015 32.75p 34.00p 32.75p 33.50p 115802
06/02/2015 33.50p 33.50p 32.75p 32.75p 16752
05/02/2015 33.25p 33.50p 33.16p 33.50p 65884
04/02/2015 33.50p 33.50p 33.00p 33.25p 27168
03/02/2015 33.50p 33.55p 33.01p 33.50p 55020
02/02/2015 33.50p 33.65p 33.00p 33.50p 76430
30/01/2015 33.75p 33.80p 33.50p 33.50p 83222
29/01/2015 33.50p 33.90p 33.00p 33.75p 360876
28/01/2015 33.50p 33.95p 33.36p 33.50p 54855
27/01/2015 33.75p 33.95p 33.00p 33.50p 253672
26/01/2015 34.50p 34.50p 33.00p 33.75p 168860
23/01/2015 34.25p 34.90p 33.75p 34.63p 279681
22/01/2015 34.25p 34.67p 34.25p 34.25p 4297
21/01/2015 34.25p 34.90p 33.99p 34.25p 96517
20/01/2015 33.75p 34.00p 33.27p 33.75p 75430
19/01/2015 33.75p 34.20p 33.25p 33.75p 45000
16/01/2015 33.75p 34.20p 33.15p 33.75p 24190
15/01/2015 33.75p 34.20p 33.15p 33.75p 22591
14/01/2015 33.75p 34.50p 33.15p 33.75p 65758
13/01/2015 33.50p 34.00p 33.50p 33.50p 18533
12/01/2015 33.50p 34.00p 33.40p 33.50p 35705
09/01/2015 33.50p 34.00p 33.35p 33.50p 63415
08/01/2015 31.50p 34.00p 31.00p 33.50p 648761
07/01/2015 32.50p 32.64p 31.10p 31.50p 102143
06/01/2015 32.50p 32.68p 32.03p 32.50p 15889
05/01/2015 32.75p 32.75p 32.00p 32.50p 87030
02/01/2015 34.00p 34.00p 32.00p 32.75p 224600
31/12/2014 34.00p 34.25p 33.50p 34.00p 35646
30/12/2014 34.25p 34.28p 33.60p 34.00p 113622
29/12/2014 34.25p 34.30p 34.25p 34.25p 2900
24/12/2014 34.25p 34.25p 34.25p 34.25p 0
23/12/2014 34.25p 34.25p 33.50p 34.25p 20367
22/12/2014 34.25p 34.35p 34.01p 34.25p 9415
19/12/2014 34.25p 34.35p 33.50p 34.25p 53820
18/12/2014 34.25p 34.25p 34.00p 34.25p 53046
17/12/2014 34.50p 35.40p 34.25p 34.25p 65954
16/12/2014 34.50p 34.99p 34.50p 34.50p 18904
15/12/2014 34.25p 34.99p 34.20p 34.50p 122649
12/12/2014 34.25p 34.99p 34.18p 34.25p 24104
11/12/2014 34.25p 34.90p 34.13p 34.25p 32405
10/12/2014 34.25p 34.75p 34.05p 34.25p 49039
09/12/2014 34.25p 34.75p 34.00p 34.25p 50515
08/12/2014 34.25p 34.99p 33.90p 34.25p 73853
05/12/2014 33.25p 35.00p 33.25p 34.25p 179709
04/12/2014 33.25p 33.45p 32.86p 33.25p 54033
03/12/2014 33.25p 33.45p 32.50p 33.25p 55187
02/12/2014 33.25p 33.60p 32.75p 33.25p 108728
01/12/2014 31.75p 34.00p 31.70p 33.25p 811004
28/11/2014 32.00p 32.45p 31.75p 31.75p 105512
27/11/2014 30.50p 32.45p 30.30p 32.00p 204050
26/11/2014 28.75p 30.50p 28.75p 30.50p 293938
25/11/2014 27.00p 27.40p 26.50p 27.13p 24141
24/11/2014 26.88p 27.40p 26.88p 26.88p 43391
21/11/2014 26.88p 27.40p 26.48p 26.88p 78918
20/11/2014 26.88p 27.18p 26.35p 26.88p 321295
19/11/2014 26.88p 27.18p 26.45p 26.88p 9940
18/11/2014 26.88p 27.25p 26.35p 26.88p 61707
17/11/2014 26.88p 26.88p 26.33p 26.88p 17971
14/11/2014 26.88p 26.88p 26.30p 26.88p 103251
13/11/2014 26.88p 27.30p 26.28p 26.88p 43362
12/11/2014 26.88p 26.88p 26.28p 26.88p 17985
11/11/2014 26.88p 26.88p 26.25p 26.88p 81817
10/11/2014 26.88p 26.88p 26.25p 26.88p 163180
07/11/2014 26.88p 26.90p 26.88p 26.88p 5556
06/11/2014 26.88p 27.28p 26.33p 26.88p 188124
05/11/2014 26.88p 27.28p 26.37p 26.88p 29292
04/11/2014 27.50p 27.50p 26.50p 26.88p 239451
03/11/2014 27.50p 27.50p 27.13p 27.50p 19899
31/10/2014 27.50p 27.68p 27.20p 27.50p 22575
30/10/2014 27.50p 27.50p 27.50p 27.50p 0
29/10/2014 27.50p 27.99p 27.36p 27.50p 33611
28/10/2014 27.50p 27.50p 27.00p 27.50p 114174
27/10/2014 27.50p 27.75p 27.50p 27.50p 50000
24/10/2014 27.50p 27.99p 27.35p 27.50p 15987
23/10/2014 27.50p 27.99p 27.31p 27.50p 12035
22/10/2014 27.50p 27.99p 27.31p 27.50p 46530
21/10/2014 27.50p 27.83p 27.31p 27.50p 58258
20/10/2014 27.50p 27.75p 27.27p 27.50p 57000
17/10/2014 27.50p 27.83p 27.27p 27.50p 10280
16/10/2014 27.50p 28.00p 27.20p 27.50p 237579
15/10/2014 27.25p 27.50p 27.15p 27.50p 134297
14/10/2014 27.25p 27.50p 26.60p 27.25p 787408
13/10/2014 26.50p 27.25p 26.00p 27.25p 460058
10/10/2014 28.75p 28.75p 25.00p 26.50p 167884
09/10/2014 28.75p 28.75p 27.50p 28.75p 71630
08/10/2014 28.75p 29.00p 28.00p 28.75p 255000
07/10/2014 29.00p 29.00p 28.00p 28.75p 114284
06/10/2014 29.00p 29.50p 28.50p 29.00p 118956
03/10/2014 29.00p 29.00p 28.60p 29.00p 45015
02/10/2014 29.00p 29.25p 28.60p 29.00p 8920
01/10/2014 28.87p 29.00p 28.50p 29.00p 278351
30/09/2014 27.75p 29.00p 27.55p 28.87p 219009
29/09/2014 31.13p 31.13p 26.75p 27.75p 254080
26/09/2014 31.13p 31.25p 30.75p 31.13p 143147
25/09/2014 31.13p 31.50p 30.75p 31.13p 184356
24/09/2014 31.13p 31.25p 31.13p 31.13p 2840
23/09/2014 31.50p 31.50p 31.05p 31.25p 249730
22/09/2014 31.38p 31.70p 31.06p 31.50p 167589
19/09/2014 31.38p 31.38p 30.80p 31.38p 125000
18/09/2014 31.38p 31.38p 31.05p 31.38p 97648
17/09/2014 31.38p 31.38p 31.05p 31.38p 12780
16/09/2014 31.38p 31.38p 30.85p 31.38p 21481
15/09/2014 31.38p 31.40p 31.03p 31.38p 55494
12/09/2014 31.38p 31.38p 30.75p 31.38p 125000
11/09/2014 31.38p 31.42p 31.03p 31.38p 31841
10/09/2014 31.38p 31.45p 31.01p 31.38p 33329
09/09/2014 31.38p 31.38p 31.00p 31.38p 100000
08/09/2014 31.38p 31.45p 30.96p 31.38p 127624
05/09/2014 31.38p 31.50p 30.97p 31.38p 58348

*Close Price adjusted for both dividends and splits