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
28/09/2021 32.00p 32.30p 31.75p 32.00p 29250
27/09/2021 32.00p 32.40p 31.85p 32.00p 68170
24/09/2021 32.00p 32.30p 31.78p 32.00p 40821
23/09/2021 31.25p 32.49p 30.90p 32.00p 178743
22/09/2021 29.75p 30.25p 29.51p 30.25p 167772
21/09/2021 30.00p 30.10p 29.50p 29.75p 61412
20/09/2021 30.00p 30.15p 29.50p 30.00p 125569
17/09/2021 30.50p 30.50p 29.06p 30.00p 131401
16/09/2021 30.50p 30.80p 30.00p 30.50p 46029
15/09/2021 30.50p 30.88p 30.27p 30.50p 73622
14/09/2021 30.50p 30.90p 30.35p 30.50p 1503250
13/09/2021 30.50p 30.56p 30.35p 30.50p 4157723
10/09/2021 30.50p 30.99p 30.38p 30.50p 89552
09/09/2021 30.50p 30.50p 30.00p 30.50p 529744
08/09/2021 30.50p 31.00p 30.50p 31.00p 40006
07/09/2021 30.50p 30.85p 30.25p 30.50p 77500
06/09/2021 30.50p 30.99p 30.16p 30.50p 24616
03/09/2021 30.50p 30.94p 30.50p 30.50p 81241
02/09/2021 30.50p 31.00p 30.05p 30.50p 211636
01/09/2021 31.25p 31.25p 30.10p 30.50p 466581
31/08/2021 31.25p 31.25p 30.13p 31.25p 37641
30/08/2021 31.25p 31.25p 31.00p 31.25p 1612
27/08/2021 31.25p 31.25p 31.00p 31.25p 1612
26/08/2021 31.25p 31.25p 31.00p 31.25p 30
25/08/2021 31.25p 31.25p 31.25p 31.25p 0
24/08/2021 31.75p 31.75p 30.26p 31.25p 217135
23/08/2021 31.75p 31.75p 31.02p 31.75p 11000
20/08/2021 31.50p 31.50p 30.60p 31.50p 18279
19/08/2021 31.50p 31.50p 30.80p 31.50p 79102
18/08/2021 31.50p 31.50p 30.77p 31.50p 180159
17/08/2021 31.75p 31.75p 30.70p 31.50p 216102
16/08/2021 31.75p 31.75p 31.10p 31.75p 152164
13/08/2021 31.50p 31.75p 31.33p 31.75p 16305
12/08/2021 31.50p 31.50p 31.31p 31.50p 43433
11/08/2021 31.50p 31.50p 31.30p 31.50p 112731
10/08/2021 31.25p 31.70p 31.00p 31.50p 32000
09/08/2021 31.50p 32.00p 30.84p 31.25p 301225
06/08/2021 31.50p 31.55p 31.01p 31.50p 35402
05/08/2021 31.50p 31.60p 31.00p 31.50p 18246
04/08/2021 30.50p 31.85p 30.50p 31.50p 594650
03/08/2021 30.50p 30.80p 30.32p 30.50p 306936
02/08/2021 30.50p 30.80p 30.20p 30.50p 169087
30/07/2021 30.50p 30.92p 30.20p 30.50p 1096789
29/07/2021 30.50p 30.50p 30.15p 30.50p 671941
28/07/2021 30.50p 30.50p 30.00p 30.50p 301895
27/07/2021 30.00p 30.50p 29.65p 30.50p 31377
26/07/2021 30.75p 30.75p 29.00p 30.00p 108579
23/07/2021 30.75p 30.75p 30.30p 30.75p 159308
22/07/2021 30.75p 30.75p 30.30p 30.75p 36889
21/07/2021 30.75p 30.75p 30.10p 30.75p 186305
20/07/2021 30.25p 30.75p 30.25p 30.75p 55618
19/07/2021 30.75p 30.87p 30.00p 30.50p 743934
16/07/2021 30.75p 31.00p 30.50p 30.75p 226220
15/07/2021 30.75p 31.10p 30.50p 30.75p 96240
14/07/2021 30.75p 31.10p 30.25p 30.75p 55557
13/07/2021 30.75p 31.49p 30.75p 30.75p 200568
12/07/2021 30.75p 31.30p 30.75p 30.75p 105560
09/07/2021 30.75p 31.40p 30.75p 30.75p 212964
08/07/2021 30.75p 31.46p 30.66p 30.75p 24002
07/07/2021 31.00p 31.50p 30.50p 30.75p 29205
06/07/2021 31.00p 31.20p 30.40p 31.00p 60840
05/07/2021 31.00p 31.00p 30.00p 31.00p 125184
02/07/2021 29.75p 31.00p 29.75p 31.00p 94242
01/07/2021 30.00p 30.40p 29.50p 29.75p 404714
30/06/2021 30.75p 30.75p 29.64p 30.00p 329758
29/06/2021 31.50p 31.80p 30.35p 30.75p 267620
28/06/2021 30.25p 32.00p 30.25p 31.50p 1395069
25/06/2021 29.00p 31.20p 28.44p 30.25p 2275439
24/06/2021 33.50p 33.50p 26.60p 28.50p 3818418
23/06/2021 35.25p 35.25p 34.50p 35.00p 78657
22/06/2021 34.50p 35.25p 34.00p 35.25p 93987
21/06/2021 34.50p 34.90p 33.70p 34.50p 111146
18/06/2021 35.50p 35.50p 34.00p 34.50p 111479
17/06/2021 35.50p 35.85p 35.20p 35.50p 17933
16/06/2021 35.50p 35.99p 35.20p 35.50p 9375
15/06/2021 35.50p 36.00p 35.10p 35.50p 58251
14/06/2021 35.00p 36.80p 34.51p 35.50p 328482
11/06/2021 34.50p 35.00p 33.65p 35.00p 1377688
10/06/2021 34.50p 35.00p 34.45p 34.50p 61272
09/06/2021 34.50p 35.00p 34.20p 34.50p 33257
08/06/2021 34.50p 35.00p 34.10p 34.50p 88597
07/06/2021 34.50p 35.00p 34.05p 34.50p 172476
04/06/2021 34.50p 34.50p 34.50p 34.50p 7161
03/06/2021 34.50p 34.50p 34.30p 34.50p 7161
02/06/2021 34.50p 34.60p 33.60p 34.50p 36895
01/06/2021 34.00p 34.70p 32.20p 34.50p 295735
31/05/2021 34.00p 34.00p 33.60p 34.00p 64652
28/05/2021 34.00p 34.00p 33.60p 34.00p 64652
27/05/2021 34.00p 34.00p 33.41p 34.00p 36163
26/05/2021 34.00p 34.00p 33.02p 34.00p 400024
25/05/2021 34.00p 34.00p 33.30p 34.00p 37351
24/05/2021 34.00p 35.00p 33.02p 34.00p 112474
21/05/2021 34.00p 34.40p 33.65p 34.00p 40438
20/05/2021 34.00p 34.40p 33.65p 34.00p 14379
19/05/2021 34.00p 34.40p 33.60p 34.00p 9711
18/05/2021 33.50p 34.00p 33.30p 34.00p 166253
17/05/2021 33.50p 34.00p 33.40p 33.50p 8494
14/05/2021 33.50p 33.80p 33.40p 33.50p 3081
13/05/2021 33.50p 33.95p 33.50p 33.50p 39496
12/05/2021 33.50p 33.50p 33.40p 33.50p 19284
11/05/2021 33.50p 34.00p 33.35p 33.50p 130920
10/05/2021 33.50p 34.00p 33.10p 33.50p 123703
07/05/2021 33.25p 34.00p 32.62p 33.50p 483846
06/05/2021 33.25p 33.90p 32.65p 33.25p 68000
05/05/2021 33.00p 33.55p 32.25p 33.25p 63489
04/05/2021 33.00p 33.98p 32.05p 33.00p 81053
03/05/2021 33.00p 33.10p 32.05p 33.00p 77832
30/04/2021 33.00p 33.10p 32.05p 33.00p 77832
29/04/2021 33.00p 34.00p 32.25p 33.00p 66195
28/04/2021 33.00p 33.40p 32.20p 33.00p 83397
27/04/2021 33.00p 33.00p 32.66p 33.00p 12320
26/04/2021 33.00p 34.00p 32.10p 33.00p 106333
23/04/2021 33.00p 34.00p 32.50p 33.00p 1030188
22/04/2021 32.50p 33.50p 32.00p 33.00p 50401
21/04/2021 32.50p 34.00p 31.75p 32.50p 106851
20/04/2021 32.50p 34.00p 31.70p 32.50p 57087
19/04/2021 33.50p 34.25p 31.60p 32.50p 303775
16/04/2021 33.50p 34.25p 32.03p 33.50p 33404
15/04/2021 34.00p 35.00p 33.10p 33.50p 8743
14/04/2021 32.50p 34.00p 32.50p 34.00p 137638
13/04/2021 32.50p 33.80p 32.50p 32.50p 138259
12/04/2021 32.50p 34.00p 32.40p 32.50p 222455
09/04/2021 32.50p 33.40p 31.99p 32.50p 188434
08/04/2021 32.50p 34.00p 31.60p 32.50p 69723
07/04/2021 32.50p 32.89p 31.70p 32.50p 9878
06/04/2021 32.50p 32.89p 31.25p 32.50p 180959
01/04/2021 32.50p 32.90p 31.00p 32.00p 196029
31/03/2021 33.50p 33.50p 32.00p 32.50p 29260
30/03/2021 33.50p 33.50p 32.10p 33.50p 46680
29/03/2021 33.50p 35.00p 32.55p 33.50p 43170
26/03/2021 33.50p 34.00p 33.25p 33.50p 17770
25/03/2021 33.50p 33.50p 32.03p 33.50p 88367
24/03/2021 33.50p 35.00p 32.30p 33.50p 55920
23/03/2021 34.00p 34.00p 33.00p 34.00p 44000
22/03/2021 34.00p 34.00p 33.02p 34.00p 23493
19/03/2021 34.00p 34.95p 33.02p 34.00p 43034
18/03/2021 34.00p 34.00p 33.90p 34.00p 18831
17/03/2021 34.00p 34.00p 33.02p 34.00p 48582
16/03/2021 34.00p 34.10p 33.00p 34.00p 55728
15/03/2021 34.00p 34.25p 33.00p 34.00p 16192
12/03/2021 34.00p 34.00p 33.05p 34.00p 9218
11/03/2021 34.00p 34.95p 33.00p 34.00p 28377
10/03/2021 34.00p 34.45p 33.25p 34.00p 50613
09/03/2021 34.00p 34.60p 33.05p 34.00p 38277
08/03/2021 34.00p 34.95p 33.60p 34.00p 40038
05/03/2021 34.00p 34.95p 33.60p 34.00p 58423
04/03/2021 33.50p 34.70p 33.50p 34.00p 72152
03/03/2021 33.00p 33.60p 32.20p 33.50p 7723
02/03/2021 32.00p 33.00p 32.00p 33.00p 97442
01/03/2021 33.50p 34.40p 31.10p 32.00p 167460
26/02/2021 34.00p 34.75p 33.02p 33.50p 37255
25/02/2021 34.00p 34.75p 33.02p 34.00p 26005
24/02/2021 34.00p 35.00p 33.02p 35.00p 20005
23/02/2021 34.00p 35.00p 33.10p 34.00p 51968
22/02/2021 34.00p 34.00p 33.30p 34.00p 15074
19/02/2021 34.00p 34.75p 32.80p 34.00p 14836
18/02/2021 34.00p 34.75p 33.05p 34.00p 47142
17/02/2021 33.50p 34.50p 33.40p 34.00p 25071
16/02/2021 33.50p 34.50p 32.03p 33.50p 106161
15/02/2021 33.50p 35.00p 32.60p 33.50p 67022
12/02/2021 33.50p 34.45p 32.75p 33.50p 46969
11/02/2021 33.50p 34.50p 33.50p 33.50p 33602
10/02/2021 33.50p 34.92p 32.25p 33.50p 69828
09/02/2021 34.00p 34.40p 32.12p 33.50p 24743
08/02/2021 34.00p 34.90p 33.10p 34.00p 421090
05/02/2021 34.00p 35.00p 33.30p 34.00p 38007
04/02/2021 34.00p 34.45p 33.30p 34.00p 9414
03/02/2021 32.00p 34.45p 32.00p 34.00p 147035
02/02/2021 32.50p 33.70p 31.70p 32.00p 148808
01/02/2021 33.00p 33.98p 31.55p 32.50p 124530
29/01/2021 33.00p 33.98p 32.10p 33.00p 105866
28/01/2021 33.00p 34.00p 32.30p 33.00p 84081
27/01/2021 34.00p 34.50p 32.25p 33.00p 293396
26/01/2021 34.00p 34.80p 33.35p 34.00p 187323
25/01/2021 36.00p 36.60p 33.03p 34.00p 184332
22/01/2021 36.00p 36.60p 35.20p 36.00p 7128
21/01/2021 36.00p 36.95p 35.20p 36.00p 17028
20/01/2021 37.00p 37.20p 36.00p 37.00p 23271
19/01/2021 37.00p 37.30p 36.10p 37.00p 31344
18/01/2021 37.00p 38.00p 36.10p 37.00p 75264
15/01/2021 37.00p 38.00p 36.15p 37.00p 39600
14/01/2021 37.00p 37.90p 36.50p 37.00p 53171
13/01/2021 37.50p 38.00p 36.35p 37.00p 37035
12/01/2021 37.50p 38.25p 36.33p 37.50p 91503
11/01/2021 37.50p 38.90p 36.33p 37.50p 76203
08/01/2021 36.00p 37.50p 36.00p 37.50p 172410
07/01/2021 36.00p 37.20p 36.00p 37.20p 100767
06/01/2021 36.50p 36.98p 35.53p 36.00p 50076
05/01/2021 38.50p 38.50p 35.20p 36.00p 206712
04/01/2021 37.50p 39.60p 36.80p 38.50p 103089
01/01/2021 37.50p 38.95p 36.60p 37.50p 2630
31/12/2020 37.50p 38.95p 36.60p 37.50p 2630
30/12/2020 37.50p 38.97p 36.50p 37.50p 9484
29/12/2020 37.50p 38.93p 36.40p 37.50p 71406
28/12/2020 37.50p 38.40p 36.40p 37.50p 39666
25/12/2020 37.50p 38.40p 36.40p 37.50p 39666
24/12/2020 37.50p 38.40p 36.40p 37.50p 39666
23/12/2020 37.00p 38.50p 36.10p 37.50p 38476
22/12/2020 38.00p 38.00p 37.00p 37.00p 25413
21/12/2020 38.50p 38.65p 37.02p 38.00p 112004

*Close Price adjusted for both dividends and splits