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
19/04/2012 16.50p 16.50p 16.15p 16.25p 452
18/04/2012 16.50p 16.50p 16.15p 16.50p 61000
17/04/2012 16.50p 16.80p 16.00p 16.50p 108295
16/04/2012 16.75p 16.80p 16.50p 16.75p 18668
13/04/2012 16.75p 16.75p 16.56p 16.75p 10000
12/04/2012 16.75p 16.93p 16.75p 16.75p 11395
11/04/2012 16.75p 16.94p 16.70p 16.75p 0
10/04/2012 16.75p 16.94p 16.70p 16.75p 56660
05/04/2012 16.75p 16.75p 16.50p 16.75p 10138
04/04/2012 16.75p 16.75p 16.70p 16.75p 0
03/04/2012 16.88p 16.88p 16.50p 16.75p 39901
02/04/2012 16.88p 17.10p 16.00p 16.88p 62920
30/03/2012 16.88p 17.19p 16.56p 16.88p 80826
29/03/2012 16.88p 17.11p 16.61p 16.88p 6558
28/03/2012 16.88p 17.11p 16.50p 16.88p 60102
27/03/2012 17.50p 17.50p 16.50p 16.88p 210755
26/03/2012 17.50p 17.69p 17.06p 17.50p 46425
23/03/2012 17.50p 17.69p 17.50p 17.50p 2398
22/03/2012 17.50p 17.70p 17.50p 17.50p 1114
21/03/2012 17.50p 17.50p 17.06p 17.50p 26250
20/03/2012 17.50p 17.80p 17.50p 17.50p 11115
19/03/2012 17.50p 17.80p 17.06p 17.50p 67563
16/03/2012 17.50p 17.50p 17.00p 17.50p 14272
15/03/2012 17.50p 17.80p 17.00p 17.50p 25515
14/03/2012 17.50p 17.85p 16.50p 17.50p 31903
13/03/2012 17.25p 17.50p 17.06p 17.50p 151000
12/03/2012 17.25p 17.39p 16.50p 17.25p 158884
09/03/2012 17.75p 17.75p 16.50p 17.25p 108272
08/03/2012 17.75p 17.89p 17.41p 17.75p 39791
07/03/2012 17.75p 17.89p 17.75p 17.75p 128
06/03/2012 18.00p 18.00p 17.50p 17.75p 206012
05/03/2012 18.25p 18.35p 18.00p 18.00p 6997
02/03/2012 18.25p 18.39p 18.00p 18.25p 27007
01/03/2012 18.38p 18.45p 18.10p 18.25p 184975
29/02/2012 18.38p 19.00p 18.22p 18.38p 178104
28/02/2012 18.38p 18.53p 18.38p 18.38p 27000
27/02/2012 18.38p 18.38p 18.10p 18.38p 67674
24/02/2012 18.25p 18.53p 17.99p 18.38p 51318
23/02/2012 18.25p 18.45p 18.00p 18.25p 32153
22/02/2012 18.38p 19.00p 18.25p 18.25p 109034
21/02/2012 18.75p 19.00p 18.00p 18.38p 112000
20/02/2012 17.75p 18.75p 17.75p 18.25p 157391
17/02/2012 17.25p 17.75p 17.25p 17.75p 125000
16/02/2012 17.25p 17.50p 17.25p 17.25p 33131
15/02/2012 17.25p 17.50p 17.25p 17.25p 3252
14/02/2012 17.25p 17.50p 17.25p 17.25p 7515
13/02/2012 17.25p 17.50p 17.25p 17.25p 30227
10/02/2012 17.25p 17.44p 17.25p 17.25p 17872
09/02/2012 17.25p 17.43p 17.25p 17.25p 5636
08/02/2012 17.00p 17.63p 17.00p 17.25p 20239
07/02/2012 16.88p 17.50p 16.85p 17.00p 67097
06/02/2012 17.00p 17.50p 16.64p 16.88p 265177
03/02/2012 16.88p 17.19p 16.64p 17.00p 64817
02/02/2012 16.88p 17.19p 16.88p 16.88p 10000
01/02/2012 16.88p 17.50p 16.88p 16.88p 50000
31/01/2012 16.63p 17.00p 16.25p 16.88p 87325
30/01/2012 16.63p 16.85p 16.25p 16.63p 99500
27/01/2012 16.63p 16.94p 16.25p 16.63p 47008
26/01/2012 16.50p 16.78p 16.22p 16.63p 0
25/01/2012 16.50p 16.78p 16.22p 16.50p 0
24/01/2012 16.50p 16.78p 16.22p 16.50p 76898
23/01/2012 16.50p 16.50p 16.25p 16.50p 4050
20/01/2012 16.50p 16.80p 16.00p 16.50p 113501
19/01/2012 16.50p 16.50p 16.15p 16.50p 0
18/01/2012 16.50p 16.50p 16.15p 16.50p 0
17/01/2012 16.50p 16.50p 16.15p 16.50p 5000
16/01/2012 16.37p 16.65p 16.10p 16.50p 34366
13/01/2012 16.37p 16.68p 16.15p 16.37p 70779
12/01/2012 16.37p 16.75p 16.37p 16.37p 50000
11/01/2012 16.37p 16.55p 16.11p 16.37p 47961
10/01/2012 16.37p 16.75p 15.80p 16.37p 95086
09/01/2012 16.37p 16.75p 16.00p 16.37p 62415
06/01/2012 16.37p 16.45p 16.37p 16.37p 884
05/01/2012 16.37p 16.67p 16.06p 16.37p 27814
04/01/2012 16.37p 16.69p 15.75p 16.37p 50474
03/01/2012 16.75p 16.94p 16.08p 16.37p 60337
30/12/2011 16.88p 17.20p 16.50p 16.75p 28329
29/12/2011 16.88p 17.25p 16.88p 16.88p 17273
28/12/2011 17.38p 17.38p 16.88p 16.88p 53230
23/12/2011 17.38p 17.38p 17.25p 17.38p 0
22/12/2011 17.38p 17.38p 17.25p 17.38p 0
21/12/2011 17.38p 17.38p 17.25p 17.38p 0
20/12/2011 17.38p 17.38p 17.25p 17.38p 0
19/12/2011 17.38p 17.38p 17.25p 17.38p 27160
16/12/2011 17.25p 17.38p 17.10p 17.38p 12160
15/12/2011 17.38p 17.38p 17.25p 17.25p 24901
14/12/2011 17.38p 17.45p 17.25p 17.38p 11133
13/12/2011 17.38p 17.49p 17.28p 17.38p 36400
12/12/2011 17.38p 17.50p 17.25p 17.38p 33705
09/12/2011 17.38p 17.38p 17.25p 17.38p 2377
08/12/2011 17.38p 17.49p 17.38p 17.38p 4500
07/12/2011 17.38p 17.49p 17.25p 17.38p 49705
06/12/2011 17.25p 17.48p 17.15p 17.38p 102000
05/12/2011 17.25p 17.50p 17.25p 17.25p 54992
02/12/2011 17.25p 17.50p 17.00p 17.25p 37762
01/12/2011 17.25p 17.38p 17.00p 17.25p 35755
30/11/2011 16.88p 17.50p 16.88p 17.25p 181194
29/11/2011 16.75p 17.00p 16.75p 16.88p 218209
28/11/2011 15.75p 16.00p 15.70p 15.75p 42704
25/11/2011 15.75p 16.00p 15.40p 15.75p 0
24/11/2011 15.75p 15.75p 15.40p 15.75p 0
23/11/2011 15.50p 15.70p 15.40p 15.50p 45782
22/11/2011 15.50p 15.70p 15.30p 15.50p 32271
21/11/2011 15.50p 15.70p 15.33p 15.50p 69363
18/11/2011 15.63p 15.63p 15.25p 15.50p 60444
17/11/2011 16.37p 16.37p 15.25p 15.63p 99192
16/11/2011 16.75p 16.75p 16.03p 16.37p 61859
15/11/2011 17.25p 17.25p 16.75p 16.75p 20000
14/11/2011 17.25p 17.25p 17.03p 17.25p 515
11/11/2011 17.25p 17.25p 17.09p 17.25p 20000
10/11/2011 17.50p 17.50p 17.00p 17.25p 17199
09/11/2011 17.50p 17.59p 17.00p 17.50p 16111
08/11/2011 17.50p 17.70p 17.00p 17.50p 40912
07/11/2011 17.50p 17.70p 17.00p 17.50p 11757
04/11/2011 17.50p 17.50p 17.00p 17.50p 22500
03/11/2011 17.50p 17.70p 17.00p 17.50p 0
02/11/2011 17.50p 17.70p 17.00p 17.50p 0
01/11/2011 17.50p 17.70p 17.00p 17.50p 35610
31/10/2011 17.75p 17.75p 17.50p 17.75p 65463
28/10/2011 17.75p 17.87p 17.75p 17.75p 1500
27/10/2011 17.75p 17.87p 17.75p 17.75p 29523
26/10/2011 17.63p 17.75p 17.30p 17.75p 113012
25/10/2011 17.63p 17.63p 17.29p 17.63p 2410
24/10/2011 17.63p 17.63p 17.29p 17.63p 2500
21/10/2011 17.63p 17.63p 17.25p 17.63p 11219
20/10/2011 17.63p 17.63p 17.33p 17.63p 8583
19/10/2011 17.63p 17.67p 17.63p 17.63p 0
18/10/2011 17.63p 17.67p 17.63p 17.63p 21250
17/10/2011 17.63p 17.95p 17.33p 17.63p 53265
14/10/2011 17.13p 17.63p 17.10p 17.63p 35000
13/10/2011 17.13p 17.13p 17.00p 17.13p 23833
12/10/2011 17.13p 17.13p 17.13p 17.13p 0
11/10/2011 17.13p 17.13p 17.13p 17.13p 4500
10/10/2011 17.13p 17.13p 17.00p 17.13p 36328
07/10/2011 17.13p 17.13p 16.00p 17.13p 72500
06/10/2011 16.63p 17.13p 16.29p 17.13p 65234
05/10/2011 16.25p 16.81p 14.96p 16.63p 425575
04/10/2011 18.63p 18.63p 15.00p 16.25p 334791
03/10/2011 18.88p 18.88p 18.00p 18.63p 56878
30/09/2011 18.88p 18.91p 18.88p 18.88p 0
29/09/2011 18.88p 18.91p 18.88p 18.88p 164
28/09/2011 19.00p 19.00p 18.75p 18.88p 2103
27/09/2011 19.00p 19.00p 19.00p 19.00p 0
26/09/2011 19.00p 19.00p 19.00p 19.00p 11041
23/09/2011 19.00p 19.25p 18.75p 19.00p 68525
22/09/2011 19.00p 19.00p 18.81p 19.00p 11765
21/09/2011 19.00p 19.00p 19.00p 19.00p 0
20/09/2011 19.00p 19.00p 19.00p 19.00p 5000
19/09/2011 19.00p 19.08p 19.00p 19.00p 5000
16/09/2011 19.00p 19.09p 18.81p 19.00p 7897
15/09/2011 19.00p 19.24p 19.00p 19.00p 510
14/09/2011 19.00p 19.00p 19.00p 19.00p 0
13/09/2011 19.00p 19.00p 19.00p 19.00p 0
12/09/2011 19.00p 19.00p 19.00p 19.00p 0
09/09/2011 19.00p 19.00p 19.00p 19.00p 10526
08/09/2011 19.00p 19.00p 18.50p 19.00p 30427
07/09/2011 19.00p 19.00p 19.00p 19.00p 9639
06/09/2011 19.00p 19.00p 18.50p 19.00p 10000
05/09/2011 20.00p 20.00p 18.50p 19.00p 56516
02/09/2011 20.25p 20.25p 20.00p 20.00p 7155
01/09/2011 20.50p 20.50p 20.00p 20.25p 26000
31/08/2011 20.63p 20.63p 20.00p 20.50p 46838
30/08/2011 20.63p 20.63p 20.25p 20.63p 8116
26/08/2011 20.63p 20.63p 20.25p 20.63p 15000
25/08/2011 20.63p 20.63p 20.00p 20.63p 45369
24/08/2011 20.50p 20.63p 20.10p 20.63p 4396
23/08/2011 20.50p 20.75p 20.50p 20.50p 4819
22/08/2011 20.63p 20.73p 20.00p 20.38p 173055
19/08/2011 20.50p 20.63p 20.11p 20.63p 37930
18/08/2011 20.50p 20.50p 20.33p 20.50p 1405
17/08/2011 20.63p 20.63p 20.25p 20.50p 95786
16/08/2011 20.63p 20.85p 20.63p 20.63p 4739
15/08/2011 20.63p 21.00p 20.30p 20.63p 172066
12/08/2011 20.50p 20.63p 20.00p 20.63p 7328
11/08/2011 20.50p 20.50p 20.00p 20.50p 77447
10/08/2011 18.88p 20.92p 18.88p 20.50p 414247
09/08/2011 19.00p 19.06p 18.11p 18.88p 290691
08/08/2011 20.25p 20.25p 19.00p 19.37p 91297
05/08/2011 20.50p 20.50p 19.80p 20.25p 231047
04/08/2011 21.13p 21.25p 20.60p 21.00p 31087
03/08/2011 21.88p 21.88p 20.00p 21.13p 167560
02/08/2011 22.62p 22.62p 21.50p 22.25p 15000
01/08/2011 23.00p 23.25p 22.04p 22.62p 45181
29/07/2011 23.75p 23.84p 22.50p 23.00p 111133
28/07/2011 23.75p 23.83p 23.75p 23.75p 8601
27/07/2011 23.75p 23.85p 23.67p 23.75p 52861
26/07/2011 24.38p 24.38p 23.50p 24.00p 37151
25/07/2011 24.50p 24.50p 24.25p 24.38p 16136
22/07/2011 24.50p 24.50p 24.26p 24.50p 40256
21/07/2011 24.38p 24.50p 24.30p 24.50p 7985
20/07/2011 24.38p 24.38p 23.85p 24.38p 0
19/07/2011 24.25p 24.38p 23.85p 24.38p 97867
18/07/2011 24.12p 24.40p 24.00p 24.25p 93102
15/07/2011 24.50p 24.65p 23.50p 24.12p 165909
14/07/2011 24.50p 24.70p 24.00p 24.50p 0
13/07/2011 24.50p 24.70p 24.00p 24.50p 82483
12/07/2011 24.50p 24.75p 24.25p 24.50p 153484
11/07/2011 24.25p 24.80p 24.00p 24.50p 369742
08/07/2011 24.25p 24.50p 24.23p 24.25p 79880
07/07/2011 24.25p 24.25p 24.00p 24.25p 200340

*Close Price adjusted for both dividends and splits