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
16/12/2022 24.80p 24.80p 24.70p 24.80p 1000
15/12/2022 24.80p 24.80p 24.80p 24.80p 0
14/12/2022 24.80p 24.80p 24.42p 24.80p 10617
13/12/2022 24.80p 25.00p 23.99p 24.80p 87979
12/12/2022 24.80p 25.00p 24.60p 24.80p 135000
09/12/2022 24.80p 24.80p 24.80p 24.80p 0
08/12/2022 24.80p 25.00p 24.55p 24.80p 56360
07/12/2022 24.50p 25.00p 23.90p 24.80p 66806
06/12/2022 23.50p 23.50p 23.38p 23.50p 21360
05/12/2022 23.50p 23.50p 23.38p 23.50p 25000
02/12/2022 23.50p 23.50p 23.00p 23.50p 27117
01/12/2022 23.50p 23.50p 23.19p 23.50p 0
30/11/2022 23.50p 23.50p 23.44p 23.50p 20008
29/11/2022 23.50p 23.50p 23.45p 23.50p 33892
28/11/2022 24.00p 24.00p 23.05p 23.50p 57300
25/11/2022 24.00p 24.00p 23.75p 24.00p 4787
24/11/2022 24.50p 24.50p 23.00p 24.00p 13285
23/11/2022 24.50p 24.50p 24.00p 24.50p 5275
22/11/2022 24.50p 24.50p 24.20p 24.50p 20000
21/11/2022 24.50p 24.73p 24.50p 24.50p 0
18/11/2022 24.50p 24.50p 24.00p 24.50p 24
17/11/2022 24.50p 24.73p 24.50p 24.50p 0
16/11/2022 24.50p 24.50p 23.00p 24.50p 66576
15/11/2022 24.50p 24.80p 24.00p 24.50p 17112
14/11/2022 24.50p 24.50p 24.00p 24.50p 9603
11/11/2022 24.50p 24.73p 24.50p 24.50p 0
10/11/2022 24.50p 25.00p 24.50p 24.50p 32
09/11/2022 24.50p 24.73p 24.50p 24.50p 0
08/11/2022 24.50p 24.50p 24.00p 24.50p 24642
07/11/2022 24.50p 24.94p 24.50p 24.50p 193
04/11/2022 24.50p 24.94p 24.50p 24.50p 5943
03/11/2022 24.50p 24.50p 24.00p 24.50p 21
02/11/2022 24.50p 24.95p 24.05p 24.50p 184739
01/11/2022 23.80p 24.95p 23.80p 24.50p 10045
31/10/2022 23.80p 24.00p 23.80p 23.80p 10000
28/10/2022 23.80p 24.00p 23.76p 23.80p 26010
27/10/2022 23.80p 23.80p 23.80p 23.80p 0
26/10/2022 23.80p 23.99p 23.80p 23.80p 10658
25/10/2022 23.00p 24.00p 23.00p 23.80p 55000
24/10/2022 23.00p 23.00p 22.40p 23.00p 5000
21/10/2022 23.90p 23.93p 23.90p 23.90p 0
20/10/2022 23.90p 24.00p 23.90p 23.90p 25000
19/10/2022 23.90p 23.93p 23.81p 23.90p 17267
18/10/2022 23.50p 24.00p 23.40p 23.90p 84787
17/10/2022 23.00p 24.00p 22.60p 23.50p 47533
14/10/2022 23.00p 23.50p 22.60p 23.00p 26307
13/10/2022 24.50p 24.50p 23.00p 23.00p 79250
12/10/2022 24.50p 24.89p 24.16p 24.50p 30536
11/10/2022 26.50p 26.50p 24.50p 24.50p 152538
10/10/2022 26.50p 26.50p 25.30p 26.50p 41096
07/10/2022 26.50p 26.50p 26.30p 26.50p 3558
06/10/2022 26.50p 26.50p 26.25p 26.50p 10183
05/10/2022 26.50p 26.50p 25.00p 26.50p 14484
04/10/2022 26.50p 26.50p 25.30p 26.50p 17900
03/10/2022 26.50p 26.50p 25.22p 26.50p 17126
30/09/2022 26.50p 26.50p 26.35p 26.50p 5681
29/09/2022 26.50p 27.70p 25.15p 26.50p 113944
28/09/2022 27.50p 27.50p 26.50p 26.50p 14409
27/09/2022 27.50p 27.50p 27.30p 27.50p 5000
26/09/2022 28.00p 28.87p 27.43p 27.50p 29296
23/09/2022 28.00p 28.90p 27.40p 28.00p 20020
22/09/2022 28.00p 28.00p 28.00p 28.00p 0
21/09/2022 28.00p 28.00p 27.40p 28.00p 3273
20/09/2022 28.00p 28.60p 27.36p 28.00p 6767
19/09/2022 28.00p 28.60p 28.00p 28.00p 1223
16/09/2022 28.00p 28.60p 28.00p 28.00p 1223
15/09/2022 28.00p 28.48p 28.00p 28.00p 20000
14/09/2022 28.00p 28.00p 28.00p 28.00p 0
13/09/2022 28.00p 28.55p 27.10p 28.00p 88560
12/09/2022 28.00p 28.60p 28.00p 28.00p 26206
09/09/2022 28.00p 28.00p 28.00p 28.00p 0
08/09/2022 28.00p 28.00p 28.00p 28.00p 0
07/09/2022 28.00p 28.60p 27.25p 28.00p 6846
06/09/2022 28.00p 28.75p 27.26p 28.00p 22329
05/09/2022 28.00p 28.79p 28.00p 28.00p 521
02/09/2022 29.50p 29.50p 28.00p 28.00p 100581
01/09/2022 30.00p 30.00p 29.00p 29.00p 181284
31/08/2022 30.00p 30.00p 29.00p 30.00p 7885
30/08/2022 30.00p 30.00p 29.00p 30.00p 38622
29/08/2022 30.00p 30.00p 29.00p 30.00p 57648
26/08/2022 30.00p 30.00p 29.00p 30.00p 57648
25/08/2022 30.00p 30.00p 29.00p 30.00p 73283
24/08/2022 30.00p 30.00p 29.00p 30.00p 21334
23/08/2022 30.00p 31.00p 29.00p 30.00p 149746
22/08/2022 29.00p 30.00p 28.30p 30.00p 154072
19/08/2022 29.00p 29.00p 29.00p 29.00p 8000
18/08/2022 29.00p 29.95p 29.00p 29.00p 18724
17/08/2022 28.00p 29.00p 28.00p 29.00p 1158600
16/08/2022 28.00p 29.00p 27.50p 28.00p 131430
15/08/2022 28.00p 29.00p 27.50p 28.00p 248230
12/08/2022 28.00p 28.00p 28.00p 28.00p 10000
11/08/2022 28.00p 28.00p 27.01p 28.00p 11803
10/08/2022 28.00p 28.00p 27.40p 28.00p 481812
09/08/2022 28.00p 28.22p 27.00p 28.00p 68000
08/08/2022 28.00p 28.22p 28.00p 28.00p 3412
05/08/2022 28.00p 28.25p 27.75p 28.00p 3690
04/08/2022 28.00p 28.40p 27.60p 28.00p 70239
03/08/2022 27.50p 28.00p 27.34p 28.00p 278614
02/08/2022 27.00p 27.00p 26.15p 27.00p 4145
01/08/2022 27.50p 27.50p 26.11p 27.00p 55325
29/07/2022 27.00p 27.38p 26.11p 27.00p 16435
28/07/2022 27.70p 27.70p 26.11p 27.00p 41908
27/07/2022 27.70p 27.70p 27.70p 27.70p 0
26/07/2022 27.70p 27.70p 27.70p 27.70p 0
25/07/2022 28.20p 28.20p 27.40p 27.70p 52804
22/07/2022 28.20p 28.20p 27.95p 28.20p 53563
21/07/2022 28.20p 28.20p 27.40p 28.20p 91142
20/07/2022 28.20p 28.40p 28.20p 28.20p 28514
19/07/2022 28.50p 28.50p 27.00p 28.20p 98067
18/07/2022 28.50p 29.05p 28.50p 28.50p 11663
15/07/2022 29.20p 29.30p 29.00p 29.20p 6085
14/07/2022 29.20p 29.40p 28.25p 29.20p 43401
13/07/2022 29.20p 29.40p 29.00p 29.20p 18466
12/07/2022 29.20p 29.40p 29.10p 29.20p 12000
11/07/2022 30.00p 30.00p 29.20p 29.20p 13590
08/07/2022 30.30p 30.95p 29.26p 30.00p 37218
07/07/2022 30.30p 30.95p 30.30p 30.30p 2210
06/07/2022 30.30p 30.97p 29.55p 30.30p 92745
05/07/2022 30.00p 30.60p 29.26p 30.30p 36181
04/07/2022 30.00p 30.40p 29.26p 30.00p 63020
01/07/2022 30.30p 30.30p 29.15p 30.00p 53877
30/06/2022 30.80p 30.80p 30.03p 30.30p 15069
29/06/2022 31.00p 31.30p 30.05p 30.80p 35299
28/06/2022 31.50p 31.95p 31.00p 31.00p 24974
27/06/2022 31.00p 32.50p 31.00p 31.50p 62614
24/06/2022 31.00p 32.00p 30.65p 31.00p 83224
23/06/2022 30.50p 31.30p 30.13p 31.00p 121903
22/06/2022 29.50p 30.00p 29.50p 30.00p 56293
21/06/2022 30.70p 30.70p 29.00p 29.50p 287153
20/06/2022 30.70p 30.70p 29.60p 30.70p 13768
17/06/2022 30.70p 30.70p 29.46p 30.70p 25293
16/06/2022 30.70p 30.70p 29.40p 30.70p 33974
15/06/2022 30.70p 30.70p 30.70p 30.70p 0
14/06/2022 30.70p 30.79p 29.60p 30.70p 75175
13/06/2022 30.70p 30.70p 30.70p 30.70p 0
10/06/2022 30.70p 30.80p 30.70p 30.70p 9800
09/06/2022 30.70p 30.89p 30.70p 30.70p 156
08/06/2022 30.70p 30.70p 30.70p 30.70p 0
07/06/2022 31.00p 31.00p 29.67p 30.70p 113436
06/06/2022 31.00p 31.00p 30.40p 31.00p 4248
03/06/2022 31.00p 31.00p 30.00p 31.00p 92318
02/06/2022 31.00p 31.00p 30.00p 31.00p 92318
01/06/2022 31.00p 31.00p 30.00p 31.00p 92318
31/05/2022 31.00p 31.00p 30.41p 31.00p 10271
30/05/2022 31.00p 31.00p 30.41p 31.00p 10425
27/05/2022 31.00p 31.00p 30.40p 31.00p 5517
26/05/2022 31.00p 31.00p 30.26p 31.00p 10000
25/05/2022 31.00p 31.45p 30.20p 31.00p 38219
24/05/2022 31.00p 31.00p 30.56p 31.00p 61000
23/05/2022 30.50p 31.00p 30.00p 31.00p 65698
20/05/2022 31.00p 31.00p 30.00p 30.50p 36051
19/05/2022 32.00p 32.00p 31.00p 31.00p 10189
18/05/2022 32.00p 32.00p 31.00p 32.00p 119871
17/05/2022 33.00p 33.00p 32.00p 32.50p 38231
16/05/2022 33.00p 33.00p 32.80p 33.00p 1500
13/05/2022 33.00p 33.00p 32.00p 33.00p 9040
12/05/2022 34.00p 34.00p 32.00p 32.50p 251184
11/05/2022 34.00p 34.00p 33.70p 34.00p 22369
10/05/2022 34.00p 34.00p 33.70p 34.00p 6899
09/05/2022 36.50p 36.50p 33.00p 34.00p 169801
06/05/2022 36.00p 36.70p 35.87p 36.50p 386822
05/05/2022 35.50p 36.00p 35.50p 36.00p 179685
04/05/2022 35.00p 35.75p 35.00p 35.50p 485777
03/05/2022 35.00p 35.05p 35.00p 35.00p 49067
02/05/2022 34.50p 35.80p 34.50p 35.00p 414743
29/04/2022 34.50p 35.80p 34.50p 35.00p 314743
28/04/2022 34.50p 34.85p 34.50p 34.50p 28210
27/04/2022 35.00p 35.00p 34.50p 34.50p 5000
26/04/2022 34.50p 34.50p 34.00p 34.00p 0
25/04/2022 34.50p 34.00p 34.00p 34.00p 0
22/04/2022 34.50p 35.00p 34.00p 34.00p 174603
21/04/2022 34.50p 34.81p 34.00p 34.50p 43118
20/04/2022 34.50p 34.78p 34.50p 34.50p 9381
19/04/2022 34.50p 35.00p 34.50p 34.50p 163008
18/04/2022 34.50p 34.79p 34.50p 34.50p 32551
15/04/2022 34.50p 34.79p 34.50p 34.50p 32551
14/04/2022 34.50p 34.79p 34.50p 34.50p 32551
13/04/2022 34.50p 35.00p 34.00p 34.50p 208253
12/04/2022 34.50p 34.67p 34.50p 34.50p 66503
11/04/2022 34.50p 34.65p 34.50p 34.50p 58905
08/04/2022 34.50p 34.62p 34.50p 34.50p 82854
07/04/2022 34.50p 35.00p 34.50p 34.50p 68620
06/04/2022 34.50p 34.60p 34.50p 34.50p 19101
05/04/2022 34.50p 34.75p 34.40p 34.50p 853522
04/04/2022 34.00p 34.50p 34.00p 34.50p 225495
01/04/2022 34.00p 34.27p 34.00p 34.00p 57115
31/03/2022 34.00p 34.80p 34.00p 34.00p 52448
30/03/2022 34.00p 34.10p 34.00p 34.00p 73320
29/03/2022 34.00p 34.00p 33.99p 34.00p 25000
28/03/2022 33.00p 34.00p 32.00p 34.00p 42439
25/03/2022 33.00p 33.56p 33.00p 33.00p 596
24/03/2022 33.00p 33.00p 33.00p 33.00p 0
23/03/2022 33.00p 33.90p 33.00p 33.00p 3822
22/03/2022 33.00p 33.96p 33.00p 33.25p 1439322
21/03/2022 33.00p 33.50p 32.50p 33.00p 48701
18/03/2022 33.00p 33.29p 33.00p 33.00p 127786
17/03/2022 33.00p 33.28p 32.50p 33.00p 146514
16/03/2022 33.00p 33.49p 33.00p 33.00p 82
15/03/2022 33.00p 33.49p 33.00p 33.00p 76014
14/03/2022 33.00p 33.26p 33.00p 33.00p 7702

*Close Price adjusted for both dividends and splits