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
04/09/2014 31.38p 31.38p 30.95p 31.38p 32042
03/09/2014 31.38p 31.38p 30.91p 31.38p 233138
02/09/2014 31.38p 31.38p 30.90p 31.38p 27994
01/09/2014 31.38p 31.38p 30.75p 31.38p 101643
29/08/2014 31.38p 31.38p 30.90p 31.38p 47475
28/08/2014 31.38p 31.38p 31.37p 31.38p 6337
27/08/2014 31.38p 31.40p 30.88p 31.38p 40251
26/08/2014 31.38p 31.38p 30.87p 31.38p 68393
22/08/2014 31.38p 31.39p 31.00p 31.38p 2500
21/08/2014 31.38p 31.45p 30.87p 31.38p 29642
20/08/2014 31.38p 31.50p 30.86p 31.38p 58309
19/08/2014 31.38p 31.65p 30.92p 31.38p 54446
18/08/2014 31.38p 31.38p 30.90p 31.38p 30489
15/08/2014 31.38p 31.70p 31.38p 31.38p 3577
14/08/2014 31.38p 31.84p 30.90p 31.38p 107321
13/08/2014 31.38p 31.38p 31.10p 31.38p 10000
12/08/2014 31.13p 31.73p 30.90p 31.38p 61980
11/08/2014 31.00p 31.13p 30.86p 31.13p 31897
08/08/2014 31.00p 31.00p 30.82p 31.00p 25913
07/08/2014 31.00p 31.00p 30.80p 31.00p 95192
06/08/2014 31.00p 31.08p 30.76p 31.00p 233682
05/08/2014 31.00p 31.00p 30.75p 31.00p 39361
04/08/2014 31.38p 31.38p 30.75p 31.00p 137732
01/08/2014 31.38p 31.38p 30.78p 31.38p 74536
31/07/2014 31.38p 31.38p 30.78p 31.38p 21000
30/07/2014 31.75p 31.75p 30.84p 31.38p 74491
29/07/2014 31.75p 31.75p 31.00p 31.75p 74454
28/07/2014 31.75p 32.00p 31.19p 31.75p 36419
25/07/2014 31.75p 31.75p 31.16p 31.75p 42000
24/07/2014 31.75p 32.25p 31.14p 31.75p 54678
23/07/2014 31.75p 32.25p 31.26p 31.75p 1821
22/07/2014 31.75p 32.27p 31.26p 31.75p 5531
21/07/2014 31.75p 31.75p 31.25p 31.75p 1000
18/07/2014 31.75p 31.75p 31.60p 31.75p 13411
17/07/2014 31.75p 32.27p 31.50p 31.75p 25454
16/07/2014 31.75p 32.30p 31.64p 31.75p 19856
15/07/2014 31.75p 32.40p 31.64p 31.75p 6071
14/07/2014 31.75p 32.45p 31.75p 31.75p 44961
11/07/2014 31.75p 32.45p 31.75p 31.75p 9495
10/07/2014 31.75p 32.45p 31.75p 31.75p 28270
09/07/2014 31.75p 32.50p 31.75p 31.75p 22829
08/07/2014 31.75p 32.35p 31.75p 31.75p 14645
07/07/2014 31.75p 32.35p 31.70p 31.75p 39502
04/07/2014 31.75p 32.35p 31.65p 31.75p 31570
03/07/2014 31.75p 32.35p 31.05p 31.75p 172605
02/07/2014 31.75p 32.20p 31.35p 31.75p 17000
01/07/2014 31.75p 32.13p 31.00p 31.75p 95762
30/06/2014 31.75p 31.75p 31.30p 31.75p 83269
27/06/2014 31.13p 31.90p 30.80p 31.75p 166553
26/06/2014 31.13p 31.22p 30.77p 31.13p 102116
25/06/2014 31.13p 31.50p 30.75p 31.13p 154211
24/06/2014 31.13p 31.15p 30.77p 31.13p 321554
23/06/2014 31.13p 31.20p 30.75p 31.13p 34961
20/06/2014 31.50p 31.50p 30.50p 31.13p 93000
19/06/2014 31.50p 31.50p 30.50p 31.50p 95843
18/06/2014 31.50p 31.50p 30.50p 31.50p 195516
17/06/2014 31.63p 31.63p 30.50p 31.50p 62419
16/06/2014 31.63p 31.75p 30.50p 31.63p 58899
13/06/2014 31.63p 31.80p 31.25p 31.63p 113847
12/06/2014 31.87p 32.12p 30.75p 31.63p 89290
11/06/2014 32.25p 32.40p 30.50p 31.87p 110238
10/06/2014 32.25p 32.84p 31.25p 32.25p 80121
09/06/2014 31.75p 32.89p 31.50p 32.25p 212152
06/06/2014 31.75p 32.50p 31.50p 31.75p 62030
05/06/2014 31.00p 32.80p 30.76p 31.75p 332739
04/06/2014 31.00p 31.25p 30.60p 31.00p 99269
03/06/2014 31.75p 32.12p 30.15p 31.00p 277456
02/06/2014 31.00p 31.00p 30.85p 31.00p 80570
30/05/2014 31.00p 31.40p 30.85p 31.00p 16172
29/05/2014 30.50p 31.00p 30.50p 31.00p 84916
28/05/2014 30.50p 30.90p 30.50p 30.50p 4730
27/05/2014 30.50p 31.00p 30.50p 30.50p 26387
23/05/2014 30.50p 30.90p 30.50p 30.50p 3603
22/05/2014 30.50p 31.00p 30.50p 30.50p 100382
21/05/2014 30.50p 31.00p 30.50p 30.50p 202733
20/05/2014 30.50p 30.60p 30.50p 30.50p 91583
19/05/2014 30.50p 30.94p 30.50p 30.50p 98721
16/05/2014 30.50p 30.80p 30.10p 30.50p 161833
15/05/2014 30.50p 30.63p 30.00p 30.50p 36623
14/05/2014 30.50p 30.75p 30.37p 30.50p 109130
13/05/2014 30.50p 30.65p 30.37p 30.50p 49432
12/05/2014 30.50p 30.75p 30.37p 30.75p 179972
09/05/2014 30.50p 30.75p 30.25p 30.75p 95871
08/05/2014 30.50p 30.75p 30.32p 30.50p 42898
07/05/2014 30.50p 30.50p 30.25p 30.50p 200926
06/05/2014 30.50p 31.00p 30.27p 30.50p 124524
02/05/2014 30.50p 30.75p 30.25p 30.50p 48858
01/05/2014 30.50p 30.50p 30.25p 30.50p 18057
30/04/2014 30.50p 30.75p 30.22p 30.50p 50000
29/04/2014 30.50p 30.65p 30.28p 30.50p 105006
28/04/2014 30.50p 30.77p 30.00p 30.50p 145115
25/04/2014 30.50p 30.50p 30.27p 30.50p 206411
24/04/2014 30.50p 30.85p 30.20p 30.50p 182363
23/04/2014 30.50p 30.70p 30.50p 30.50p 13655
22/04/2014 30.50p 30.90p 30.00p 30.50p 184609
17/04/2014 30.50p 30.50p 30.00p 30.50p 22360
16/04/2014 30.50p 30.50p 29.75p 30.50p 263426
15/04/2014 31.00p 31.09p 30.00p 30.50p 160613
14/04/2014 31.00p 31.35p 30.70p 31.00p 105137
11/04/2014 31.00p 31.35p 30.63p 31.00p 170774
10/04/2014 31.00p 31.40p 30.70p 31.00p 147031
09/04/2014 30.00p 31.45p 30.00p 31.00p 315182
08/04/2014 30.00p 30.00p 29.50p 30.00p 381139
07/04/2014 30.00p 30.25p 29.58p 30.00p 143700
04/04/2014 30.00p 30.31p 29.63p 30.00p 157164
03/04/2014 29.88p 30.50p 29.50p 30.00p 356250
02/04/2014 29.88p 30.00p 29.88p 29.88p 101666
01/04/2014 29.88p 30.00p 29.50p 29.88p 178443
31/03/2014 30.00p 30.38p 29.66p 29.88p 312332
28/03/2014 30.00p 30.50p 29.90p 30.25p 174995
27/03/2014 29.88p 30.45p 29.88p 30.00p 84827
26/03/2014 29.62p 30.25p 29.38p 29.88p 85663
25/03/2014 29.62p 30.09p 29.30p 29.62p 192865
24/03/2014 30.00p 30.00p 29.18p 29.62p 570515
21/03/2014 30.00p 30.07p 29.55p 30.00p 111642
20/03/2014 30.00p 30.00p 29.50p 30.00p 36352
19/03/2014 30.00p 30.00p 29.50p 30.00p 109892
18/03/2014 30.00p 30.00p 29.50p 30.00p 287343
17/03/2014 30.25p 30.25p 29.53p 29.75p 113303
14/03/2014 30.25p 30.34p 30.00p 30.25p 74576
13/03/2014 30.25p 30.39p 30.00p 30.25p 142617
12/03/2014 31.50p 31.73p 30.00p 30.25p 508629
11/03/2014 30.88p 32.00p 30.75p 31.50p 436351
10/03/2014 31.00p 31.50p 30.65p 30.88p 174364
07/03/2014 30.50p 31.40p 30.50p 31.00p 322385
06/03/2014 30.13p 31.00p 30.13p 30.50p 136827
05/03/2014 29.75p 30.50p 29.75p 30.13p 315604
04/03/2014 29.50p 30.50p 29.50p 30.00p 204097
03/03/2014 29.75p 30.29p 29.30p 29.50p 363847
28/02/2014 29.75p 30.46p 29.25p 29.75p 186501
27/02/2014 29.75p 30.50p 29.39p 29.75p 93844
26/02/2014 29.50p 30.40p 29.50p 29.75p 155345
25/02/2014 29.00p 30.00p 28.50p 29.50p 215739
24/02/2014 28.75p 29.00p 28.00p 28.50p 341983
21/02/2014 29.50p 29.70p 28.00p 28.75p 428037
20/02/2014 29.75p 29.75p 29.05p 29.50p 253898
19/02/2014 30.38p 30.63p 29.36p 29.75p 251829
18/02/2014 29.50p 30.85p 29.50p 30.38p 674611
17/02/2014 28.50p 30.25p 28.15p 29.50p 957384
14/02/2014 27.13p 29.00p 27.05p 28.38p 895580
13/02/2014 27.13p 27.18p 26.85p 27.13p 84463
12/02/2014 27.13p 27.20p 26.75p 27.13p 209892
11/02/2014 27.13p 27.25p 26.75p 27.13p 152923
10/02/2014 27.13p 27.25p 26.56p 27.13p 178514
07/02/2014 27.13p 27.50p 26.75p 27.13p 490193
06/02/2014 24.50p 27.50p 24.50p 27.13p 1162368
05/02/2014 24.75p 24.75p 23.98p 24.50p 77350
04/02/2014 24.75p 25.45p 23.78p 24.75p 104111
03/02/2014 24.50p 24.50p 24.40p 24.50p 21537
31/01/2014 24.63p 24.98p 24.40p 24.50p 42438
30/01/2014 24.63p 25.00p 24.50p 24.63p 28748
29/01/2014 24.50p 24.75p 24.50p 24.63p 3834
28/01/2014 24.38p 24.75p 24.38p 24.50p 65142
27/01/2014 24.38p 24.75p 24.38p 24.38p 27740
24/01/2014 24.25p 24.50p 24.25p 24.38p 114115
23/01/2014 24.50p 24.75p 24.34p 24.50p 114508
22/01/2014 24.25p 24.80p 24.25p 24.50p 106584
21/01/2014 24.25p 24.42p 24.05p 24.25p 41504
20/01/2014 24.25p 24.70p 24.00p 24.25p 103246
17/01/2014 24.12p 24.50p 24.12p 24.25p 58641
16/01/2014 23.63p 24.25p 23.52p 24.12p 183066
15/01/2014 23.63p 23.75p 23.50p 23.63p 117069
14/01/2014 23.63p 23.68p 23.50p 23.63p 35054
13/01/2014 23.75p 23.75p 23.52p 23.63p 93161
10/01/2014 23.75p 23.75p 23.50p 23.75p 110932
09/01/2014 23.75p 23.90p 23.55p 23.75p 103812
08/01/2014 24.25p 24.25p 23.25p 23.75p 354692
07/01/2014 24.75p 24.80p 23.75p 24.25p 293044
06/01/2014 25.00p 25.30p 24.50p 24.75p 112325
03/01/2014 25.00p 25.40p 24.75p 25.00p 251439
02/01/2014 25.00p 25.00p 24.75p 25.00p 2845
31/12/2013 25.00p 25.40p 24.75p 25.00p 8373
30/12/2013 25.00p 25.40p 24.65p 25.00p 76268
27/12/2013 25.00p 25.40p 25.00p 25.00p 8079
24/12/2013 25.00p 25.40p 24.63p 25.00p 23639
23/12/2013 25.00p 25.40p 24.60p 25.00p 64715
20/12/2013 25.25p 25.30p 25.00p 25.00p 68423
19/12/2013 25.25p 25.50p 25.02p 25.25p 106459
18/12/2013 25.25p 25.25p 25.00p 25.25p 198688
17/12/2013 25.50p 25.50p 24.75p 24.75p 192407
16/12/2013 25.38p 25.66p 25.10p 25.50p 117745
13/12/2013 25.38p 25.38p 25.00p 25.25p 79448
12/12/2013 25.50p 25.50p 25.25p 25.38p 15893
11/12/2013 25.50p 25.50p 25.13p 25.25p 48626
10/12/2013 25.62p 25.80p 25.27p 25.50p 272583
09/12/2013 25.25p 25.80p 25.25p 25.62p 686595
06/12/2013 25.13p 25.25p 25.00p 25.25p 293503
05/12/2013 25.25p 25.39p 25.06p 25.13p 801133
04/12/2013 25.13p 26.00p 24.84p 25.25p 477474
03/12/2013 24.75p 25.40p 24.75p 25.13p 285954
02/12/2013 24.75p 24.95p 24.50p 24.75p 475658
29/11/2013 24.75p 25.00p 24.50p 24.75p 339050
28/11/2013 24.88p 24.88p 24.50p 24.75p 277326
27/11/2013 25.50p 25.70p 24.80p 24.88p 143722
26/11/2013 25.25p 25.75p 25.00p 25.50p 440889
25/11/2013 25.25p 25.35p 24.75p 25.25p 244272
22/11/2013 25.25p 25.40p 24.75p 25.25p 89272
21/11/2013 25.25p 25.55p 24.25p 25.25p 100004
20/11/2013 25.25p 25.80p 24.50p 25.25p 113350
19/11/2013 25.25p 26.00p 24.85p 25.25p 160921

*Close Price adjusted for both dividends and splits