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
05/10/2012 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
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

*Close Price adjusted for both dividends and splits