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
04/02/2013 21.13p 21.20p 20.75p 21.13p 26000
01/02/2013 21.00p 21.25p 20.81p 21.13p 107997
31/01/2013 21.00p 21.05p 20.81p 21.00p 30069
30/01/2013 21.13p 21.13p 20.81p 21.00p 132936
29/01/2013 21.13p 21.13p 20.79p 21.13p 163320
28/01/2013 21.13p 21.13p 21.05p 21.13p 24053
25/01/2013 21.50p 21.50p 20.50p 21.13p 172478
24/01/2013 21.38p 21.70p 21.06p 21.50p 81353
23/01/2013 22.75p 22.75p 21.00p 21.38p 170230
22/01/2013 23.00p 23.00p 22.50p 22.75p 125464
21/01/2013 21.50p 23.44p 21.50p 23.00p 414549
18/01/2013 21.50p 21.94p 21.45p 21.50p 12228
17/01/2013 21.50p 21.95p 21.42p 21.50p 94023
16/01/2013 21.50p 22.00p 21.30p 21.50p 90006
15/01/2013 21.50p 22.50p 21.50p 21.50p 202625
14/01/2013 21.50p 21.95p 21.13p 21.50p 363685
11/01/2013 21.50p 21.75p 21.25p 21.50p 231694
10/01/2013 22.00p 22.00p 21.25p 21.50p 142873
09/01/2013 21.88p 22.00p 21.25p 22.00p 253296
08/01/2013 21.50p 23.40p 21.00p 21.88p 753225
07/01/2013 20.75p 22.25p 20.65p 21.50p 693132
04/01/2013 19.63p 21.00p 19.53p 20.75p 1319903
03/01/2013 19.63p 19.63p 18.75p 19.25p 109719
02/01/2013 19.63p 19.88p 19.07p 19.63p 24066
31/12/2012 19.63p 19.90p 19.06p 19.63p 133733
28/12/2012 19.63p 19.90p 19.63p 19.63p 2500
27/12/2012 19.63p 19.90p 19.63p 19.63p 1250
24/12/2012 19.63p 19.90p 19.63p 19.63p 437
21/12/2012 19.50p 19.70p 19.11p 19.63p 24159
20/12/2012 19.63p 19.88p 18.88p 19.50p 72898
19/12/2012 19.63p 19.90p 19.36p 19.63p 16680
18/12/2012 19.63p 20.00p 19.30p 19.63p 57666
17/12/2012 19.75p 19.90p 19.30p 19.63p 30075
14/12/2012 19.75p 19.93p 19.30p 19.75p 38622
13/12/2012 19.75p 19.95p 19.55p 19.75p 75408
12/12/2012 19.75p 20.10p 19.75p 19.75p 7970
11/12/2012 19.75p 20.25p 19.37p 19.75p 238476
10/12/2012 18.88p 20.25p 18.88p 19.75p 187760
07/12/2012 18.75p 19.00p 18.75p 18.88p 157837
06/12/2012 18.75p 18.84p 18.55p 18.75p 75151
05/12/2012 20.25p 20.25p 18.50p 18.75p 359692
04/12/2012 20.00p 20.98p 19.50p 20.25p 127806
03/12/2012 19.75p 21.00p 19.75p 20.00p 276704
30/11/2012 19.37p 20.00p 19.37p 19.75p 145041
29/11/2012 19.37p 19.45p 19.30p 19.37p 73808
28/11/2012 19.00p 19.45p 19.00p 19.37p 208235
27/11/2012 19.00p 19.89p 19.00p 19.00p 155615
26/11/2012 18.88p 19.40p 18.88p 19.00p 87202
23/11/2012 18.75p 19.50p 18.35p 18.88p 254163
22/11/2012 19.00p 19.00p 18.69p 18.75p 38623
21/11/2012 19.00p 19.30p 18.75p 19.00p 173987
20/11/2012 17.63p 19.44p 17.63p 19.00p 613657
19/11/2012 17.63p 17.98p 17.63p 17.63p 44000
16/11/2012 17.63p 17.98p 17.63p 17.63p 1000
15/11/2012 17.50p 17.95p 17.50p 17.63p 28500
14/11/2012 17.50p 17.50p 17.50p 17.50p 1000
13/11/2012 17.50p 18.00p 17.50p 17.50p 142789
12/11/2012 17.50p 17.85p 17.38p 17.50p 0
09/11/2012 17.50p 17.85p 17.38p 17.50p 0
08/11/2012 17.38p 17.85p 17.38p 17.50p 20665
07/11/2012 17.38p 17.68p 17.38p 17.38p 8233
06/11/2012 17.38p 17.65p 17.38p 17.38p 27257
05/11/2012 17.38p 17.50p 17.28p 17.38p 30501
02/11/2012 17.38p 17.38p 17.28p 17.38p 7378
01/11/2012 17.38p 17.65p 17.25p 17.38p 7957
31/10/2012 17.38p 17.65p 17.20p 17.38p 42482
30/10/2012 17.25p 17.50p 17.20p 17.25p 25818
29/10/2012 17.25p 17.43p 17.16p 17.25p 13050
26/10/2012 17.25p 17.25p 17.15p 17.25p 675
25/10/2012 17.25p 17.50p 17.15p 17.25p 0
24/10/2012 17.25p 17.50p 17.15p 17.25p 0
23/10/2012 17.25p 17.50p 17.15p 17.25p 0
22/10/2012 17.25p 17.50p 17.15p 17.25p 3586626
19/10/2012 17.25p 17.25p 17.15p 17.25p 19059
18/10/2012 17.25p 17.45p 17.13p 17.25p 0
17/10/2012 17.25p 17.45p 17.13p 17.25p 63674
16/10/2012 17.13p 17.75p 17.05p 17.25p 151879
15/10/2012 16.75p 16.88p 16.75p 16.88p 7596
12/10/2012 17.25p 17.25p 16.50p 16.75p 136103
11/10/2012 17.25p 17.30p 17.05p 17.25p 11350
10/10/2012 17.50p 17.50p 17.00p 17.25p 55657
09/10/2012 17.63p 17.63p 17.19p 17.50p 28519
08/10/2012 17.63p 17.75p 17.28p 17.63p 112287
05/10/2012 17.63p 17.88p 17.63p 17.63p 21576
04/10/2012 17.87p 18.25p 17.67p 17.87p 20130
03/10/2012 17.87p 17.87p 17.63p 17.87p 60000
02/10/2012 17.87p 18.28p 17.41p 17.87p 83386
01/10/2012 17.87p 18.45p 17.56p 17.87p 6022
28/09/2012 17.50p 18.35p 17.50p 17.87p 116000
27/09/2012 17.50p 17.80p 17.15p 17.50p 47795
26/09/2012 17.50p 17.50p 17.12p 17.50p 0
25/09/2012 17.50p 17.50p 17.12p 17.50p 46444
24/09/2012 17.25p 17.99p 17.10p 17.50p 50139
21/09/2012 17.00p 17.40p 16.80p 17.25p 80414
20/09/2012 17.00p 17.00p 16.55p 17.00p 31000
19/09/2012 17.00p 17.00p 16.50p 17.00p 25746
18/09/2012 17.00p 17.35p 17.00p 17.00p 125000
17/09/2012 17.00p 17.00p 16.60p 17.00p 18395
14/09/2012 17.00p 17.25p 16.60p 17.00p 42023
13/09/2012 17.00p 17.00p 16.60p 17.00p 20311
12/09/2012 17.00p 17.00p 16.60p 17.00p 89500
11/09/2012 17.00p 17.39p 17.00p 17.00p 19700
10/09/2012 17.00p 17.20p 16.75p 17.00p 0
07/09/2012 17.00p 17.20p 16.75p 17.00p 0
06/09/2012 16.75p 17.20p 16.75p 17.00p 1425134
05/09/2012 17.25p 17.25p 16.50p 16.75p 132425
04/09/2012 17.38p 17.38p 17.00p 17.25p 49013
03/09/2012 17.38p 17.56p 17.00p 17.38p 57893
31/08/2012 17.38p 17.38p 17.00p 17.38p 33775
30/08/2012 17.38p 17.38p 17.06p 17.38p 17150
29/08/2012 17.50p 17.50p 17.01p 17.38p 37020
28/08/2012 17.50p 17.50p 17.10p 17.50p 35923
24/08/2012 17.63p 18.00p 17.12p 17.50p 29593
23/08/2012 17.75p 17.80p 17.63p 17.63p 6000
22/08/2012 17.75p 18.30p 17.23p 17.75p 49066
21/08/2012 17.50p 18.47p 17.50p 18.00p 6226340
20/08/2012 17.50p 18.00p 17.50p 17.50p 94925
17/08/2012 17.50p 17.99p 17.00p 17.50p 1082206
16/08/2012 17.25p 17.80p 17.25p 17.50p 37235
15/08/2012 17.00p 17.49p 17.00p 17.25p 231216
14/08/2012 17.00p 17.20p 17.00p 17.00p 12241
13/08/2012 17.00p 17.25p 16.70p 17.00p 61882
10/08/2012 17.00p 17.15p 17.00p 17.00p 112519
09/08/2012 17.25p 17.25p 17.00p 17.00p 40000
08/08/2012 17.25p 17.30p 17.22p 17.25p 27150
07/08/2012 17.50p 17.84p 17.00p 17.25p 71704
06/08/2012 17.50p 17.85p 17.00p 17.50p 159353
03/08/2012 17.50p 17.87p 17.15p 17.50p 134330
02/08/2012 17.25p 17.50p 17.25p 17.50p 48961
01/08/2012 17.25p 17.40p 17.11p 17.25p 33119
31/07/2012 17.50p 17.50p 17.22p 17.25p 2666
30/07/2012 17.25p 18.00p 17.25p 17.50p 16467
27/07/2012 17.25p 18.00p 17.25p 17.25p 15558
26/07/2012 17.00p 17.45p 16.63p 17.00p 0
25/07/2012 17.00p 17.45p 16.63p 17.00p 249057
24/07/2012 17.25p 17.65p 17.00p 17.00p 50000
23/07/2012 17.25p 17.95p 17.05p 17.25p 29541
20/07/2012 17.50p 17.95p 17.25p 17.25p 32943
19/07/2012 17.50p 17.85p 17.50p 17.50p 17356
18/07/2012 17.50p 17.50p 17.20p 17.50p 10000
17/07/2012 17.50p 17.89p 17.00p 17.50p 27750
16/07/2012 16.63p 17.75p 16.36p 17.50p 106321
13/07/2012 16.37p 16.63p 16.37p 16.63p 25000
12/07/2012 16.25p 17.00p 16.25p 16.37p 393538
11/07/2012 16.25p 16.39p 16.25p 16.25p 30000
10/07/2012 16.50p 16.50p 16.05p 16.25p 6500
09/07/2012 16.50p 16.66p 16.03p 16.50p 10500
06/07/2012 16.50p 16.69p 16.03p 16.50p 9695
05/07/2012 16.50p 16.70p 16.03p 16.50p 1138
04/07/2012 16.50p 16.75p 16.02p 16.50p 30172
03/07/2012 16.50p 16.70p 16.00p 16.50p 47871
02/07/2012 16.50p 16.75p 16.50p 16.50p 5000
29/06/2012 16.50p 16.80p 16.10p 16.50p 91826
28/06/2012 16.50p 16.80p 16.50p 16.50p 4334
27/06/2012 16.50p 16.50p 16.20p 16.50p 1281
26/06/2012 16.50p 16.84p 16.17p 16.50p 48962
25/06/2012 16.50p 16.84p 16.50p 16.50p 201832
22/06/2012 16.50p 16.94p 16.15p 16.50p 57730
21/06/2012 16.50p 16.90p 16.50p 16.50p 41555
20/06/2012 17.13p 17.13p 16.25p 16.50p 58688
19/06/2012 17.13p 17.19p 17.00p 17.13p 78817
18/06/2012 17.00p 17.34p 17.00p 17.13p 117794
15/06/2012 17.00p 17.28p 16.55p 17.00p 77908
14/06/2012 17.00p 17.35p 16.75p 17.00p 8876
13/06/2012 17.00p 17.35p 17.00p 17.00p 12297
12/06/2012 17.00p 17.44p 16.78p 17.00p 0
11/06/2012 17.25p 17.44p 16.78p 17.00p 179121
08/06/2012 16.50p 16.75p 16.10p 16.50p 186859
07/06/2012 16.50p 16.50p 16.00p 16.50p 50000
06/06/2012 16.50p 16.60p 16.20p 16.50p 23810
01/06/2012 16.50p 16.50p 16.00p 16.50p 11004
31/05/2012 16.50p 16.70p 16.25p 16.50p 0
30/05/2012 16.50p 16.70p 16.25p 16.50p 14000
29/05/2012 16.50p 16.85p 16.30p 16.50p 22957
28/05/2012 16.50p 16.70p 16.50p 16.50p 25000
25/05/2012 16.50p 16.50p 16.20p 16.50p 71824
24/05/2012 16.37p 17.00p 16.31p 16.50p 24626
23/05/2012 16.37p 16.75p 16.37p 16.37p 83570
22/05/2012 16.25p 16.75p 16.25p 16.37p 96680
21/05/2012 16.25p 16.63p 15.80p 16.25p 29172
18/05/2012 16.25p 16.75p 15.80p 16.25p 209989
17/05/2012 16.25p 16.50p 15.75p 16.25p 12876
16/05/2012 16.63p 16.63p 16.06p 16.25p 56129
15/05/2012 16.63p 16.81p 16.30p 16.63p 83154
14/05/2012 16.63p 16.81p 16.33p 16.63p 29255
11/05/2012 16.63p 16.81p 16.25p 16.63p 185461
10/05/2012 16.63p 16.70p 16.63p 16.63p 14970
09/05/2012 16.63p 16.70p 16.31p 16.63p 54716
08/05/2012 16.50p 16.75p 16.35p 16.63p 51338
04/05/2012 16.50p 16.75p 16.50p 16.50p 97201
03/05/2012 16.50p 16.50p 16.15p 16.50p 52498
02/05/2012 16.50p 16.75p 16.50p 16.50p 500
01/05/2012 16.50p 16.75p 16.50p 16.50p 104692
30/04/2012 16.25p 16.85p 16.06p 16.50p 49002
27/04/2012 16.25p 16.94p 15.73p 16.25p 59154
26/04/2012 16.25p 16.25p 15.73p 16.25p 42871
25/04/2012 16.25p 16.63p 16.25p 16.25p 11880
24/04/2012 16.25p 16.25p 15.73p 16.25p 9987
23/04/2012 16.25p 16.25p 15.73p 16.25p 24848
20/04/2012 16.25p 16.25p 15.73p 16.25p 500

*Close Price adjusted for both dividends and splits