Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
First Property Group (FPO) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/09/2010 | 16.25p | 16.75p | 15.83p | 16.75p | 553889 |
| 16/09/2010 | 16.00p | 16.25p | 16.00p | 16.25p | 275539 |
| 15/09/2010 | 16.25p | 16.25p | 15.61p | 16.00p | 31834 |
| 14/09/2010 | 16.25p | 16.25p | 16.08p | 16.25p | 4500 |
| 13/09/2010 | 16.25p | 16.47p | 16.25p | 16.25p | 2000 |
| 10/09/2010 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 09/09/2010 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 08/09/2010 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 07/09/2010 | 16.00p | 16.25p | 16.00p | 16.25p | 0 |
| 06/09/2010 | 15.75p | 16.37p | 15.75p | 16.00p | 161000 |
| 03/09/2010 | 15.50p | 15.85p | 15.50p | 15.75p | 47500 |
| 02/09/2010 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 01/09/2010 | 16.25p | 16.25p | 16.00p | 16.25p | 1000 |
| 31/08/2010 | 16.25p | 16.25p | 16.00p | 16.25p | 6361 |
| 27/08/2010 | 16.50p | 16.50p | 16.00p | 16.50p | 20000 |
| 26/08/2010 | 16.50p | 16.50p | 16.02p | 16.50p | 4314 |
| 25/08/2010 | 16.50p | 16.75p | 16.50p | 16.50p | 20000 |
| 24/08/2010 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 23/08/2010 | 16.25p | 16.37p | 16.25p | 16.25p | 18000 |
| 20/08/2010 | 16.25p | 16.50p | 16.25p | 16.25p | 28881 |
| 19/08/2010 | 16.25p | 16.37p | 16.25p | 16.25p | 18323 |
| 18/08/2010 | 16.25p | 16.43p | 16.25p | 16.25p | 15000 |
| 17/08/2010 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 16/08/2010 | 16.50p | 16.75p | 16.25p | 16.25p | 26821 |
| 13/08/2010 | 16.75p | 16.90p | 16.50p | 16.50p | 66420 |
| 12/08/2010 | 17.00p | 17.00p | 16.66p | 16.75p | 19121 |
| 11/08/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 10/08/2010 | 17.00p | 17.35p | 17.00p | 17.00p | 6000 |
| 09/08/2010 | 17.00p | 17.00p | 16.62p | 17.00p | 38000 |
| 06/08/2010 | 17.00p | 17.50p | 16.62p | 17.00p | 151000 |
| 05/08/2010 | 17.00p | 17.20p | 16.60p | 17.00p | 23629 |
| 04/08/2010 | 17.25p | 17.95p | 16.25p | 17.00p | 99537 |
| 03/08/2010 | 16.75p | 17.25p | 16.75p | 17.25p | 9715 |
| 02/08/2010 | 16.75p | 16.95p | 16.75p | 16.75p | 1000 |
| 30/07/2010 | 16.75p | 17.00p | 16.65p | 16.75p | 61111 |
| 29/07/2010 | 16.75p | 17.00p | 16.75p | 16.75p | 20363 |
| 28/07/2010 | 16.75p | 17.00p | 16.65p | 16.75p | 63000 |
| 27/07/2010 | 17.00p | 17.25p | 17.00p | 17.00p | 42391 |
| 26/07/2010 | 17.00p | 17.09p | 17.00p | 17.00p | 20435 |
| 23/07/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 22/07/2010 | 17.25p | 17.25p | 17.00p | 17.00p | 8208 |
| 21/07/2010 | 17.25p | 17.50p | 17.00p | 17.25p | 400000 |
| 20/07/2010 | 17.50p | 17.50p | 17.00p | 17.25p | 26262 |
| 19/07/2010 | 18.00p | 18.00p | 16.50p | 17.50p | 52800 |
| 16/07/2010 | 18.25p | 18.25p | 18.00p | 18.00p | 0 |
| 15/07/2010 | 18.25p | 18.45p | 18.25p | 18.25p | 1281 |
| 14/07/2010 | 18.25p | 18.25p | 17.50p | 18.25p | 48646 |
| 13/07/2010 | 18.00p | 18.50p | 17.75p | 18.25p | 64103 |
| 12/07/2010 | 18.00p | 18.00p | 17.60p | 18.00p | 2000 |
| 09/07/2010 | 18.25p | 18.35p | 18.00p | 18.00p | 13623 |
| 08/07/2010 | 18.25p | 18.85p | 17.58p | 18.25p | 23455 |
| 07/07/2010 | 18.50p | 18.89p | 18.00p | 18.25p | 219900 |
| 06/07/2010 | 17.00p | 18.50p | 17.00p | 18.50p | 575613 |
| 05/07/2010 | 16.75p | 17.00p | 16.67p | 17.00p | 27500 |
| 02/07/2010 | 16.50p | 17.00p | 16.50p | 16.75p | 35000 |
| 01/07/2010 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 30/06/2010 | 16.50p | 16.95p | 16.50p | 16.50p | 2949 |
| 29/06/2010 | 16.50p | 17.00p | 16.50p | 16.50p | 9000 |
| 28/06/2010 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 25/06/2010 | 16.50p | 17.00p | 16.10p | 16.50p | 27647 |
| 24/06/2010 | 16.75p | 16.85p | 16.50p | 16.50p | 20600 |
| 23/06/2010 | 16.75p | 17.40p | 16.75p | 16.75p | 38953 |
| 22/06/2010 | 16.75p | 17.28p | 16.75p | 16.75p | 15000 |
| 21/06/2010 | 16.25p | 16.75p | 16.05p | 16.75p | 20090 |
| 18/06/2010 | 16.25p | 16.40p | 16.25p | 16.25p | 2800 |
| 17/06/2010 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 16/06/2010 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 15/06/2010 | 16.25p | 16.43p | 16.25p | 16.25p | 467 |
| 14/06/2010 | 16.25p | 16.43p | 16.05p | 16.25p | 15931 |
| 11/06/2010 | 16.25p | 16.43p | 16.06p | 16.25p | 52500 |
| 10/06/2010 | 16.25p | 16.25p | 16.06p | 16.25p | 25000 |
| 09/06/2010 | 16.25p | 16.25p | 16.06p | 16.25p | 62500 |
| 08/06/2010 | 16.50p | 16.75p | 16.00p | 16.25p | 30388 |
| 07/06/2010 | 16.50p | 16.75p | 16.50p | 16.50p | 517 |
| 04/06/2010 | 17.00p | 17.00p | 16.50p | 16.50p | 10000 |
| 03/06/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 02/06/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 01/06/2010 | 17.00p | 17.00p | 16.55p | 17.00p | 8595 |
| 28/05/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 27/05/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 26/05/2010 | 17.00p | 17.25p | 16.55p | 17.00p | 17616 |
| 25/05/2010 | 17.00p | 17.00p | 16.60p | 17.00p | 18507 |
| 24/05/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 21/05/2010 | 17.00p | 17.40p | 16.25p | 17.00p | 92271 |
| 20/05/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 34192 |
| 19/05/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 18/05/2010 | 16.50p | 17.40p | 16.50p | 17.00p | 21144 |
| 17/05/2010 | 16.50p | 16.90p | 16.50p | 16.50p | 1395 |
| 14/05/2010 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 13/05/2010 | 16.50p | 17.00p | 16.10p | 16.50p | 713642 |
| 12/05/2010 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 11/05/2010 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 10/05/2010 | 16.50p | 16.50p | 16.01p | 16.50p | 2970 |
| 07/05/2010 | 17.50p | 17.50p | 16.50p | 16.50p | 23500 |
| 06/05/2010 | 17.50p | 17.50p | 17.40p | 17.50p | 7396 |
| 05/05/2010 | 17.50p | 17.50p | 17.35p | 17.50p | 35000 |
| 04/05/2010 | 17.75p | 18.00p | 17.50p | 17.50p | 13748 |
| 30/04/2010 | 17.75p | 18.05p | 17.40p | 17.75p | 28566 |
| 29/04/2010 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
| 28/04/2010 | 18.00p | 18.00p | 17.23p | 17.75p | 40958 |
| 27/04/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 26/04/2010 | 18.00p | 18.00p | 17.75p | 18.00p | 50000 |
| 23/04/2010 | 18.00p | 18.00p | 17.93p | 18.00p | 493 |
| 22/04/2010 | 18.00p | 18.34p | 17.93p | 18.00p | 5184 |
| 21/04/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 20/04/2010 | 18.00p | 18.34p | 18.00p | 18.00p | 1573 |
| 19/04/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 7076 |
| 16/04/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 15/04/2010 | 18.00p | 18.00p | 17.92p | 18.00p | 5900 |
| 14/04/2010 | 18.00p | 18.50p | 17.92p | 18.00p | 33368 |
| 13/04/2010 | 18.00p | 18.34p | 17.80p | 18.00p | 15725 |
| 12/04/2010 | 18.00p | 18.34p | 18.00p | 18.00p | 5185 |
| 09/04/2010 | 18.00p | 18.00p | 17.60p | 18.00p | 21250 |
| 08/04/2010 | 18.00p | 18.40p | 18.00p | 18.00p | 5171 |
| 07/04/2010 | 18.00p | 18.50p | 17.56p | 18.25p | 211115 |
| 06/04/2010 | 17.00p | 17.50p | 17.00p | 17.50p | 106398 |
| 01/04/2010 | 17.00p | 17.50p | 16.50p | 17.00p | 120364 |
| 31/03/2010 | 17.00p | 17.25p | 16.50p | 17.00p | 260000 |
| 30/03/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 65000 |
| 29/03/2010 | 17.00p | 17.00p | 16.75p | 17.00p | 5351 |
| 26/03/2010 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 25/03/2010 | 17.00p | 17.00p | 16.71p | 17.00p | 22727 |
| 24/03/2010 | 17.00p | 17.25p | 17.00p | 17.00p | 50000 |
| 23/03/2010 | 17.00p | 17.00p | 16.66p | 17.00p | 7140 |
| 22/03/2010 | 17.25p | 17.25p | 16.65p | 17.00p | 45000 |
| 19/03/2010 | 17.25p | 17.25p | 17.00p | 17.25p | 1128637 |
| 18/03/2010 | 17.25p | 17.50p | 17.25p | 17.25p | 3715 |
| 17/03/2010 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 16/03/2010 | 17.50p | 17.50p | 17.00p | 17.25p | 56684 |
| 15/03/2010 | 17.50p | 18.00p | 17.20p | 17.50p | 104820 |
| 12/03/2010 | 17.50p | 17.50p | 17.15p | 17.50p | 1000 |
| 11/03/2010 | 17.25p | 17.50p | 17.25p | 17.50p | 0 |
| 10/03/2010 | 17.25p | 17.25p | 17.08p | 17.25p | 5000 |
| 09/03/2010 | 17.50p | 17.50p | 17.25p | 17.25p | 0 |
| 08/03/2010 | 17.50p | 18.00p | 17.20p | 17.50p | 181000 |
| 05/03/2010 | 17.50p | 17.75p | 17.50p | 17.50p | 35216 |
| 04/03/2010 | 17.50p | 17.73p | 17.50p | 17.50p | 15526 |
| 03/03/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 02/03/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 01/03/2010 | 17.50p | 17.50p | 17.05p | 17.50p | 73865 |
| 26/02/2010 | 17.75p | 18.00p | 17.75p | 17.75p | 2681 |
| 25/02/2010 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
| 24/02/2010 | 18.25p | 18.25p | 17.00p | 17.75p | 149958 |
| 23/02/2010 | 18.00p | 18.45p | 18.00p | 18.25p | 61093 |
| 22/02/2010 | 17.75p | 18.20p | 17.50p | 18.00p | 54978 |
| 19/02/2010 | 17.25p | 18.00p | 17.25p | 17.75p | 59403 |
| 18/02/2010 | 16.75p | 17.50p | 16.75p | 17.00p | 67266 |
| 17/02/2010 | 16.75p | 16.75p | 16.50p | 16.75p | 75500 |
| 16/02/2010 | 16.50p | 16.75p | 16.50p | 16.75p | 150000 |
| 15/02/2010 | 16.50p | 16.50p | 16.25p | 16.50p | 2823 |
| 12/02/2010 | 16.50p | 16.95p | 16.50p | 16.50p | 30000 |
| 11/02/2010 | 16.50p | 16.85p | 16.50p | 16.50p | 20000 |
| 10/02/2010 | 17.00p | 17.00p | 16.25p | 16.50p | 37500 |
| 09/02/2010 | 17.25p | 17.45p | 17.00p | 17.00p | 68075 |
| 08/02/2010 | 16.75p | 17.50p | 16.75p | 17.25p | 60295 |
| 05/02/2010 | 16.25p | 16.25p | 15.58p | 16.25p | 2649 |
| 04/02/2010 | 16.25p | 16.25p | 15.58p | 16.25p | 20907 |
| 03/02/2010 | 16.25p | 16.25p | 15.58p | 16.25p | 1000 |
| 02/02/2010 | 16.25p | 16.40p | 16.25p | 16.25p | 12055 |
| 01/02/2010 | 16.25p | 16.25p | 15.55p | 16.25p | 3000 |
| 29/01/2010 | 16.25p | 16.25p | 15.55p | 16.25p | 16250 |
| 28/01/2010 | 16.25p | 16.50p | 16.25p | 16.25p | 1082 |
| 27/01/2010 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 26/01/2010 | 16.25p | 16.25p | 15.75p | 16.25p | 4088 |
| 25/01/2010 | 16.25p | 16.25p | 15.58p | 16.25p | 535 |
| 22/01/2010 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 21/01/2010 | 16.25p | 16.50p | 15.00p | 16.25p | 1455192 |
| 20/01/2010 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 19/01/2010 | 16.25p | 16.37p | 16.25p | 16.25p | 55000 |
| 18/01/2010 | 16.50p | 16.50p | 15.55p | 16.25p | 21814 |
| 15/01/2010 | 16.50p | 16.59p | 16.50p | 16.50p | 15122 |
| 14/01/2010 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 13/01/2010 | 17.25p | 17.25p | 16.00p | 16.50p | 37000 |
| 12/01/2010 | 17.50p | 17.50p | 17.00p | 17.25p | 8000 |
| 11/01/2010 | 17.75p | 17.75p | 17.00p | 17.50p | 65000 |
| 08/01/2010 | 18.00p | 18.00p | 17.55p | 17.75p | 308000 |
| 07/01/2010 | 18.00p | 18.00p | 17.54p | 18.00p | 87191 |
| 06/01/2010 | 18.00p | 18.00p | 17.75p | 18.00p | 11000 |
| 05/01/2010 | 18.00p | 18.00p | 17.71p | 18.00p | 45000 |
| 04/01/2010 | 18.00p | 18.00p | 17.50p | 18.00p | 250651 |
| 31/12/2009 | 18.00p | 18.00p | 17.71p | 18.00p | 6409 |
| 30/12/2009 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 29/12/2009 | 18.00p | 18.00p | 17.71p | 18.00p | 36244 |
| 24/12/2009 | 18.00p | 18.25p | 17.70p | 18.00p | 57215 |
| 23/12/2009 | 17.50p | 18.50p | 17.50p | 18.00p | 50000 |
| 22/12/2009 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 21/12/2009 | 17.50p | 18.00p | 17.17p | 17.50p | 13683 |
| 18/12/2009 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 17/12/2009 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 16/12/2009 | 17.50p | 17.75p | 17.42p | 17.50p | 16174 |
| 15/12/2009 | 17.50p | 17.50p | 17.17p | 17.50p | 10000 |
| 14/12/2009 | 17.50p | 18.00p | 17.50p | 17.50p | 5900 |
| 11/12/2009 | 16.75p | 17.50p | 16.75p | 17.25p | 31784 |
| 10/12/2009 | 16.75p | 16.75p | 16.50p | 16.75p | 0 |
| 09/12/2009 | 16.75p | 16.75p | 16.45p | 16.75p | 4350 |
| 08/12/2009 | 16.75p | 16.75p | 16.45p | 16.75p | 638 |
| 07/12/2009 | 16.75p | 17.20p | 16.50p | 16.75p | 100000 |
| 04/12/2009 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 03/12/2009 | 16.75p | 16.75p | 16.75p | 16.75p | 100000 |
| 02/12/2009 | 16.50p | 17.20p | 16.37p | 16.75p | 364800 |
*Close Price adjusted for both dividends and splits