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
18/12/2020 38.50p 39.00p 38.01p 38.50p 102008
17/12/2020 38.00p 39.00p 37.66p 38.50p 43512
16/12/2020 37.50p 38.00p 37.30p 38.00p 125470
15/12/2020 37.50p 37.60p 37.10p 37.50p 84998
14/12/2020 37.50p 38.00p 37.01p 37.50p 44865
11/12/2020 38.00p 38.00p 37.00p 37.50p 25508
10/12/2020 38.50p 39.00p 36.10p 38.00p 155148
09/12/2020 39.50p 39.65p 38.50p 38.50p 47669
08/12/2020 40.50p 41.50p 39.00p 39.50p 158462
07/12/2020 38.50p 41.00p 38.10p 40.00p 604787
04/12/2020 38.50p 39.00p 37.02p 38.50p 338021
03/12/2020 38.50p 38.75p 38.25p 38.50p 76798
02/12/2020 38.50p 39.00p 38.30p 38.50p 77289
01/12/2020 38.50p 39.00p 37.50p 38.50p 251742
30/11/2020 36.50p 39.00p 33.35p 38.50p 673676
27/11/2020 37.00p 37.20p 35.10p 36.50p 79785
26/11/2020 40.00p 40.00p 35.20p 37.00p 253603
25/11/2020 37.00p 39.00p 37.00p 38.50p 230526
24/11/2020 36.50p 37.95p 36.10p 37.00p 330906
23/11/2020 36.50p 36.89p 36.00p 36.50p 61413
20/11/2020 36.50p 36.99p 36.00p 36.50p 53306
19/11/2020 37.00p 37.20p 35.00p 36.50p 62245
18/11/2020 37.00p 37.98p 36.00p 37.00p 127235
17/11/2020 37.00p 37.80p 36.00p 37.00p 55910
16/11/2020 37.00p 37.90p 36.50p 37.00p 108961
13/11/2020 37.00p 37.50p 36.40p 37.00p 86831
12/11/2020 36.50p 37.70p 36.00p 37.00p 137568
10/11/2020 35.00p 37.70p 34.10p 36.50p 106868
09/11/2020 33.50p 35.60p 33.30p 35.00p 138205
06/11/2020 33.50p 34.00p 33.06p 33.50p 163801
05/11/2020 34.00p 34.00p 33.00p 33.50p 120886
04/11/2020 34.00p 34.00p 33.05p 34.00p 27991
03/11/2020 34.50p 34.75p 33.00p 34.00p 83678
02/11/2020 34.50p 34.70p 33.66p 34.50p 36408
30/10/2020 34.00p 34.95p 33.60p 34.50p 65624
29/10/2020 35.00p 36.00p 34.00p 34.00p 39673
28/10/2020 37.00p 37.00p 34.40p 35.00p 88812
27/10/2020 37.00p 38.00p 36.15p 37.00p 37726
26/10/2020 37.00p 38.00p 36.10p 37.00p 41558
23/10/2020 36.50p 37.00p 36.50p 37.00p 48017
22/10/2020 36.50p 36.60p 35.50p 36.50p 40645
21/10/2020 36.50p 36.60p 36.50p 36.50p 26776
20/10/2020 36.50p 36.70p 35.50p 36.50p 38443
19/10/2020 36.50p 37.30p 35.40p 36.50p 147517
16/10/2020 38.00p 38.00p 36.25p 36.50p 96863
15/10/2020 38.00p 38.10p 37.11p 38.00p 36282
14/10/2020 38.00p 38.25p 37.11p 38.00p 64507
13/10/2020 38.00p 38.39p 37.66p 38.00p 174143
12/10/2020 36.50p 40.00p 36.20p 39.00p 498021
09/10/2020 35.00p 38.00p 34.51p 36.50p 563799
08/10/2020 35.00p 35.79p 34.51p 35.00p 74330
07/10/2020 35.00p 36.00p 34.36p 35.00p 150425
06/10/2020 35.00p 35.90p 34.00p 35.00p 90534
05/10/2020 35.00p 36.35p 31.50p 35.00p 636504
02/10/2020 35.00p 35.00p 34.20p 35.00p 3000
01/10/2020 35.00p 35.70p 33.10p 35.00p 6533
30/09/2020 34.50p 35.00p 33.10p 35.00p 10895
29/09/2020 36.00p 37.00p 34.50p 34.50p 82858
28/09/2020 35.50p 36.00p 35.20p 36.00p 27398
25/09/2020 34.00p 36.00p 34.00p 35.50p 40382
24/09/2020 34.00p 34.00p 34.00p 34.00p 0
23/09/2020 32.50p 34.00p 32.30p 34.00p 37362
22/09/2020 32.00p 32.25p 31.30p 32.00p 24273
21/09/2020 32.00p 32.75p 31.30p 32.00p 16945
18/09/2020 32.00p 32.00p 31.00p 32.00p 23815
17/09/2020 32.00p 32.00p 31.25p 32.00p 13644
16/09/2020 32.00p 32.88p 31.25p 32.00p 21547
15/09/2020 32.50p 32.80p 31.50p 32.00p 42634
14/09/2020 32.00p 33.00p 31.00p 33.00p 74207
11/09/2020 34.00p 34.00p 31.00p 32.00p 140120
10/09/2020 34.00p 34.50p 33.20p 34.00p 18709
09/09/2020 34.00p 34.96p 33.20p 34.00p 16827
08/09/2020 34.50p 34.50p 34.50p 34.50p 0
07/09/2020 34.50p 35.50p 33.20p 34.50p 20487
04/09/2020 33.50p 35.00p 33.50p 34.50p 40550
03/09/2020 33.50p 34.75p 33.50p 33.50p 9431
02/09/2020 34.00p 34.75p 33.00p 33.50p 8874
01/09/2020 36.00p 36.00p 32.55p 34.00p 235894
31/08/2020 36.00p 36.20p 35.00p 36.00p 22813
28/08/2020 36.00p 36.20p 35.00p 36.00p 22813
27/08/2020 38.00p 38.00p 36.00p 36.00p 1694
26/08/2020 38.00p 38.00p 37.00p 38.00p 19795
25/08/2020 38.00p 38.00p 37.00p 38.00p 59687
24/08/2020 38.00p 38.00p 37.00p 38.00p 34931
21/08/2020 38.00p 38.70p 37.25p 38.00p 25019
20/08/2020 38.00p 38.20p 37.50p 38.00p 18732
19/08/2020 38.00p 38.96p 38.00p 38.00p 96982
18/08/2020 38.00p 39.00p 38.00p 38.00p 84945
17/08/2020 37.00p 38.94p 36.20p 38.00p 44899
14/08/2020 37.00p 37.80p 36.20p 37.00p 2732
13/08/2020 37.00p 37.00p 37.00p 37.00p 1718
12/08/2020 36.00p 36.96p 36.00p 36.00p 31047
11/08/2020 36.00p 36.45p 35.00p 36.00p 127378
10/08/2020 37.00p 37.00p 35.00p 36.00p 161830
07/08/2020 36.50p 37.00p 36.00p 37.00p 38549
06/08/2020 37.00p 37.20p 37.00p 37.00p 6857
05/08/2020 37.50p 37.90p 36.00p 37.00p 154317
04/08/2020 38.00p 38.00p 37.50p 38.00p 37312
03/08/2020 37.50p 38.75p 37.50p 38.00p 47798
31/07/2020 38.00p 38.00p 37.10p 37.50p 62500
30/07/2020 38.00p 38.96p 37.75p 38.00p 8181
29/07/2020 38.00p 38.40p 37.75p 38.00p 24459
28/07/2020 38.00p 38.40p 37.75p 38.00p 5508
27/07/2020 38.00p 38.40p 37.75p 38.00p 14046
24/07/2020 38.00p 38.00p 37.75p 38.00p 3831
23/07/2020 38.00p 38.00p 37.75p 38.00p 25000
22/07/2020 38.00p 38.40p 38.00p 38.00p 28304
21/07/2020 38.00p 38.29p 37.00p 38.00p 55756
20/07/2020 38.00p 38.50p 37.75p 38.00p 41779
17/07/2020 38.00p 38.60p 37.67p 38.00p 159797
16/07/2020 38.00p 38.40p 37.75p 38.00p 67165
15/07/2020 38.00p 38.35p 37.66p 38.00p 30709
14/07/2020 39.00p 39.00p 37.55p 38.00p 35839
13/07/2020 39.50p 39.95p 38.10p 39.00p 174332
10/07/2020 39.50p 39.95p 38.30p 39.50p 18754
09/07/2020 39.50p 40.20p 38.45p 39.50p 77679
08/07/2020 40.00p 40.20p 39.10p 40.00p 78817
07/07/2020 39.50p 40.40p 39.10p 40.00p 119882
06/07/2020 39.50p 39.90p 39.01p 39.50p 61320
03/07/2020 39.00p 39.90p 38.30p 39.50p 138654
02/07/2020 38.00p 39.00p 38.00p 38.50p 86168
01/07/2020 38.00p 38.80p 37.60p 38.00p 27401
30/06/2020 39.00p 39.00p 37.50p 38.00p 264811
29/06/2020 38.00p 40.00p 36.50p 39.00p 221972
26/06/2020 39.50p 39.70p 37.00p 38.00p 130237
25/06/2020 43.00p 43.20p 39.00p 39.50p 299337
24/06/2020 39.00p 41.98p 39.00p 41.00p 167635
23/06/2020 38.50p 39.95p 38.50p 39.00p 50052
22/06/2020 37.50p 39.25p 37.25p 38.50p 106285
19/06/2020 37.00p 39.00p 37.00p 37.50p 205274
18/06/2020 36.50p 38.00p 36.50p 37.00p 62198
17/06/2020 36.50p 38.00p 36.50p 36.50p 80205
16/06/2020 36.50p 37.50p 35.65p 36.50p 26262
15/06/2020 37.50p 38.00p 34.00p 36.50p 159904
12/06/2020 38.00p 38.00p 37.00p 37.50p 64867
11/06/2020 39.00p 39.00p 37.10p 38.00p 142634
10/06/2020 39.00p 39.90p 38.10p 39.00p 55739
09/06/2020 39.50p 39.98p 38.00p 39.00p 77679
08/06/2020 40.00p 40.40p 38.30p 39.50p 91480
05/06/2020 39.50p 40.50p 38.45p 40.00p 49255
04/06/2020 39.00p 40.00p 38.25p 39.50p 44537
03/06/2020 41.00p 41.00p 38.00p 39.00p 240484
02/06/2020 41.00p 41.20p 40.10p 41.00p 30106
01/06/2020 41.00p 41.40p 40.00p 41.00p 54927
29/05/2020 41.00p 41.40p 40.10p 41.00p 45618
28/05/2020 40.50p 42.00p 39.55p 41.00p 83096
27/05/2020 40.00p 41.20p 39.50p 40.50p 41726
26/05/2020 38.50p 41.00p 38.16p 40.00p 46224
25/05/2020 38.50p 40.00p 37.00p 38.50p 102695
22/05/2020 38.50p 40.00p 37.00p 38.50p 102695
21/05/2020 37.50p 39.50p 37.00p 38.50p 147762
20/05/2020 38.00p 38.80p 37.50p 37.50p 16399
19/05/2020 40.50p 40.90p 35.50p 38.00p 190772
18/05/2020 39.00p 41.00p 38.55p 40.50p 106010
15/05/2020 39.50p 39.50p 38.00p 39.00p 70478
14/05/2020 41.00p 41.30p 39.00p 39.50p 75113
13/05/2020 41.00p 41.35p 40.00p 41.00p 149803
12/05/2020 42.00p 42.00p 40.00p 41.00p 174042
11/05/2020 43.00p 43.50p 40.20p 42.00p 105737
08/05/2020 41.00p 43.50p 40.38p 43.00p 308289
07/05/2020 41.00p 43.50p 40.38p 43.00p 308289
06/05/2020 42.00p 42.80p 40.25p 41.00p 70388
05/05/2020 41.00p 43.00p 40.75p 42.00p 237916
04/05/2020 37.00p 42.00p 35.03p 41.00p 874396
01/05/2020 36.50p 37.00p 35.00p 37.00p 45791
30/04/2020 38.00p 38.00p 36.00p 36.50p 82161
29/04/2020 38.00p 38.40p 37.35p 38.00p 52094
28/04/2020 38.00p 38.00p 37.25p 38.00p 92498
27/04/2020 37.00p 40.00p 37.00p 38.00p 381793
24/04/2020 33.50p 33.60p 33.00p 33.50p 85500
23/04/2020 33.50p 33.88p 33.00p 33.50p 50880
22/04/2020 34.50p 35.35p 33.00p 33.50p 190683
21/04/2020 37.50p 37.50p 33.00p 34.50p 105994
20/04/2020 38.50p 38.50p 37.10p 37.50p 9575
17/04/2020 37.50p 39.50p 37.00p 38.50p 67444
16/04/2020 39.50p 39.50p 37.00p 37.50p 47782
15/04/2020 40.00p 40.55p 39.02p 39.50p 55430
14/04/2020 40.00p 40.80p 39.26p 40.00p 76447
13/04/2020 39.50p 40.26p 39.00p 40.00p 100454
10/04/2020 39.50p 40.26p 39.00p 40.00p 100454
09/04/2020 39.50p 40.26p 39.00p 40.00p 161429
08/04/2020 39.00p 40.00p 38.40p 39.50p 138796
07/04/2020 35.50p 40.00p 35.22p 39.00p 306650
06/04/2020 31.50p 37.00p 31.50p 35.50p 154433
03/04/2020 31.50p 33.00p 29.25p 31.50p 109678
02/04/2020 31.50p 32.40p 31.02p 31.50p 39561
01/04/2020 31.50p 32.97p 30.02p 31.50p 169707
31/03/2020 31.50p 33.90p 30.50p 32.00p 45377
30/03/2020 31.00p 31.98p 30.75p 31.50p 95331
27/03/2020 35.00p 35.17p 30.50p 31.00p 336251
26/03/2020 26.50p 36.90p 25.62p 35.00p 482420
25/03/2020 22.50p 27.24p 22.40p 26.50p 233803
24/03/2020 23.00p 23.80p 22.00p 22.50p 201649
23/03/2020 24.00p 26.40p 22.00p 23.00p 384482
20/03/2020 26.00p 26.50p 24.10p 24.50p 184905
19/03/2020 26.00p 27.35p 22.50p 26.00p 349554
18/03/2020 24.00p 26.00p 23.50p 25.50p 172910
17/03/2020 30.50p 30.50p 25.00p 25.50p 353584
16/03/2020 36.00p 36.00p 29.00p 30.00p 349642
13/03/2020 35.50p 36.47p 35.00p 36.00p 179032

*Close Price adjusted for both dividends and splits