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
12/03/2020 38.00p 38.00p 35.08p 35.50p 209032
11/03/2020 39.00p 40.00p 38.00p 38.50p 262317
10/03/2020 38.50p 39.00p 37.55p 39.00p 23210
09/03/2020 38.50p 41.00p 37.15p 38.50p 221792
06/03/2020 39.00p 39.83p 38.55p 39.00p 63648
05/03/2020 41.00p 41.50p 40.00p 40.50p 36209
04/03/2020 41.00p 41.50p 40.06p 41.00p 15114
03/03/2020 39.50p 41.00p 39.50p 41.00p 51180
02/03/2020 38.50p 40.00p 38.50p 38.50p 238094
28/02/2020 38.00p 39.55p 37.50p 38.50p 180348
27/02/2020 40.00p 40.45p 38.65p 39.00p 93010
26/02/2020 40.00p 43.00p 39.10p 40.00p 167369
25/02/2020 41.00p 41.00p 39.25p 40.00p 76434
24/02/2020 41.00p 41.00p 39.80p 41.00p 52272
21/02/2020 42.50p 42.50p 40.25p 41.00p 120872
20/02/2020 42.00p 43.00p 41.50p 42.50p 35663
19/02/2020 42.00p 43.00p 41.50p 43.00p 78319
18/02/2020 42.00p 42.75p 41.50p 42.00p 28017
17/02/2020 41.50p 43.00p 40.31p 42.00p 161007
14/02/2020 42.50p 42.50p 40.25p 41.50p 213130
13/02/2020 44.00p 44.00p 42.00p 42.50p 182782
12/02/2020 44.00p 44.00p 43.00p 44.00p 60654
11/02/2020 44.00p 44.00p 43.06p 44.00p 23747
10/02/2020 44.00p 44.05p 43.02p 44.00p 21242
07/02/2020 44.00p 44.10p 43.02p 44.00p 84240
06/02/2020 44.00p 44.19p 43.26p 44.00p 65945
05/02/2020 43.50p 44.00p 43.13p 44.00p 52158
04/02/2020 44.00p 44.00p 43.10p 43.50p 122208
03/02/2020 44.00p 44.24p 43.10p 44.00p 30789
31/01/2020 44.00p 44.40p 43.00p 44.00p 137411
30/01/2020 44.00p 44.00p 43.50p 44.00p 8818
29/01/2020 44.50p 44.70p 43.10p 44.00p 66896
28/01/2020 44.50p 44.50p 44.00p 44.50p 22709
27/01/2020 45.50p 45.50p 44.15p 44.50p 45838
24/01/2020 44.75p 45.95p 44.75p 45.50p 152848
23/01/2020 44.75p 44.75p 44.35p 44.75p 21313
22/01/2020 44.75p 45.40p 44.25p 44.75p 27448
21/01/2020 45.50p 45.95p 44.30p 44.75p 49681
20/01/2020 47.00p 47.00p 45.00p 45.50p 175274
17/01/2020 47.50p 47.50p 46.00p 47.00p 177850
16/01/2020 47.50p 47.50p 46.45p 47.50p 9900
15/01/2020 47.50p 47.50p 46.45p 47.50p 25146
14/01/2020 47.50p 47.50p 46.10p 47.50p 6918
13/01/2020 47.50p 47.87p 46.00p 47.50p 125768
10/01/2020 48.00p 48.28p 47.02p 47.50p 79948
09/01/2020 48.00p 48.38p 47.33p 48.00p 26066
08/01/2020 48.00p 48.45p 47.50p 48.00p 39518
07/01/2020 48.00p 48.48p 47.15p 48.00p 62411
06/01/2020 48.00p 48.65p 47.02p 48.00p 79886
03/01/2020 47.50p 49.00p 47.38p 48.00p 138636
02/01/2020 47.00p 48.00p 46.55p 47.50p 43298
01/01/2020 47.00p 47.98p 47.00p 47.00p 16254
31/12/2019 47.00p 47.98p 47.00p 47.00p 16254
30/12/2019 46.50p 47.89p 46.40p 47.00p 35362
27/12/2019 47.00p 47.00p 46.35p 46.50p 40083
26/12/2019 47.50p 47.50p 46.02p 46.50p 65813
25/12/2019 47.50p 47.50p 46.02p 46.50p 65813
24/12/2019 47.50p 47.50p 46.02p 46.50p 65813
23/12/2019 45.00p 48.00p 44.35p 47.50p 479861
20/12/2019 45.00p 46.00p 44.35p 45.00p 112613
19/12/2019 45.00p 45.68p 44.20p 45.00p 197624
18/12/2019 45.00p 45.68p 45.00p 45.00p 21889
17/12/2019 45.00p 45.75p 44.75p 45.00p 30341
16/12/2019 45.00p 45.50p 44.00p 45.00p 96743
13/12/2019 47.00p 47.98p 44.05p 45.00p 175286
12/12/2019 45.00p 45.77p 44.67p 45.00p 39931
11/12/2019 44.50p 46.50p 44.50p 46.50p 155370
10/12/2019 44.50p 45.00p 44.50p 44.50p 131170
09/12/2019 43.00p 45.00p 42.53p 44.50p 197965
06/12/2019 43.00p 43.70p 42.00p 43.00p 195811
05/12/2019 43.00p 43.74p 41.50p 43.00p 235815
04/12/2019 43.50p 43.50p 42.30p 43.00p 84739
03/12/2019 43.75p 43.99p 43.51p 43.75p 176240
02/12/2019 43.00p 44.00p 42.65p 43.75p 401792
29/11/2019 43.50p 43.50p 42.52p 43.00p 126808
28/11/2019 43.50p 43.50p 43.00p 43.50p 257808
27/11/2019 43.25p 43.50p 43.00p 43.50p 450156
26/11/2019 42.75p 44.75p 42.75p 43.25p 259600
25/11/2019 39.50p 43.00p 39.50p 42.75p 1059563
22/11/2019 40.50p 40.65p 39.20p 39.50p 278961
21/11/2019 41.50p 41.65p 40.05p 40.50p 262222
20/11/2019 42.00p 43.05p 41.65p 41.75p 171984
19/11/2019 41.75p 42.50p 41.75p 42.00p 239486
18/11/2019 41.75p 41.85p 41.58p 41.75p 28694
15/11/2019 41.75p 41.87p 41.75p 41.75p 10300
14/11/2019 41.75p 41.75p 41.75p 41.75p 21000
13/11/2019 41.75p 41.75p 41.58p 41.75p 33754
12/11/2019 41.75p 41.75p 41.57p 41.75p 28776
11/11/2019 41.50p 41.75p 41.50p 41.75p 64104
08/11/2019 41.25p 41.62p 41.15p 41.50p 75436
07/11/2019 41.75p 41.75p 41.10p 41.75p 117889
06/11/2019 41.75p 41.75p 41.50p 41.75p 25000
05/11/2019 41.75p 41.75p 41.37p 41.75p 86711
04/11/2019 41.75p 41.89p 41.25p 41.75p 59467
01/11/2019 41.75p 41.95p 41.75p 41.75p 12434
31/10/2019 41.75p 41.75p 41.64p 41.75p 60000
30/10/2019 41.75p 42.50p 41.13p 41.75p 33366
29/10/2019 41.75p 41.75p 41.13p 41.75p 2636
28/10/2019 41.75p 42.50p 41.12p 41.75p 94619
25/10/2019 41.75p 41.85p 41.15p 41.75p 72275
24/10/2019 41.75p 41.95p 41.00p 41.75p 84500
23/10/2019 41.75p 42.00p 41.13p 41.75p 14018
22/10/2019 42.25p 42.40p 41.75p 41.75p 70860
21/10/2019 42.50p 42.50p 42.10p 42.25p 94442
18/10/2019 42.50p 43.00p 42.05p 42.50p 93040
17/10/2019 42.50p 42.50p 42.34p 42.50p 50680
16/10/2019 42.50p 42.50p 42.01p 42.50p 34449
15/10/2019 42.50p 42.50p 42.00p 42.50p 58778
14/10/2019 42.50p 42.50p 42.01p 42.50p 130800
11/10/2019 42.50p 42.50p 42.26p 42.50p 73086
10/10/2019 42.50p 43.00p 42.26p 42.50p 32892
09/10/2019 42.50p 42.50p 42.26p 42.50p 1
08/10/2019 43.00p 43.49p 42.00p 42.50p 17725
07/10/2019 43.25p 43.65p 42.52p 43.25p 17732
04/10/2019 43.25p 43.75p 42.50p 43.25p 257321
03/10/2019 43.25p 43.25p 43.00p 43.25p 19777
02/10/2019 43.25p 43.25p 42.50p 43.25p 31399
01/10/2019 43.25p 43.79p 43.00p 43.25p 38983
30/09/2019 43.25p 43.80p 43.00p 43.25p 47862
27/09/2019 43.25p 43.85p 43.00p 43.25p 346983
26/09/2019 43.00p 43.50p 42.50p 43.25p 66917
25/09/2019 43.50p 43.50p 42.25p 43.00p 103242
24/09/2019 43.50p 43.50p 42.10p 43.50p 105764
23/09/2019 43.50p 43.50p 42.10p 43.50p 4182
20/09/2019 43.50p 43.50p 42.50p 43.50p 85000
19/09/2019 43.50p 44.00p 42.20p 43.50p 37354
18/09/2019 43.00p 43.95p 42.20p 43.50p 42143
17/09/2019 43.00p 44.00p 42.00p 43.00p 661600
16/09/2019 43.00p 43.75p 42.00p 43.00p 196255
13/09/2019 43.00p 43.98p 42.32p 43.00p 8353
12/09/2019 43.00p 43.80p 42.26p 43.00p 6822
11/09/2019 43.00p 43.00p 43.00p 43.00p 10000
10/09/2019 43.00p 43.95p 43.00p 43.00p 20000
09/09/2019 43.00p 43.47p 42.10p 43.00p 4503
06/09/2019 43.00p 43.35p 42.10p 43.00p 3442
05/09/2019 43.00p 43.00p 42.05p 43.00p 55601
04/09/2019 43.00p 43.00p 42.02p 43.00p 2000
03/09/2019 43.00p 43.35p 42.00p 43.00p 113321
02/09/2019 43.00p 43.35p 42.05p 43.00p 9135
30/08/2019 43.00p 43.15p 43.00p 43.00p 11613
29/08/2019 43.00p 43.20p 42.00p 43.00p 25674
28/08/2019 43.00p 43.00p 42.00p 43.00p 65793
27/08/2019 43.00p 43.29p 42.16p 43.00p 24985
23/08/2019 43.00p 43.30p 43.00p 43.00p 40000
22/08/2019 43.00p 43.38p 42.00p 43.00p 11299
21/08/2019 43.00p 43.58p 42.00p 43.00p 45637
20/08/2019 42.50p 43.30p 42.50p 43.00p 23828
19/08/2019 42.50p 42.80p 42.00p 42.50p 15682
16/08/2019 43.00p 43.00p 42.00p 42.50p 7970
15/08/2019 43.00p 43.70p 42.10p 43.00p 7825
14/08/2019 43.00p 43.80p 42.10p 43.00p 19950
13/08/2019 43.00p 43.00p 42.10p 43.00p 30500
12/08/2019 43.00p 43.98p 42.35p 43.00p 36723
09/08/2019 43.00p 43.98p 42.35p 43.00p 33116
08/08/2019 42.50p 43.70p 41.00p 43.00p 128947
07/08/2019 42.50p 43.75p 41.00p 42.50p 60419
06/08/2019 42.50p 42.97p 41.00p 42.50p 25876
05/08/2019 42.50p 43.00p 40.00p 42.50p 225889
02/08/2019 43.00p 43.00p 41.26p 42.50p 20936
01/08/2019 43.00p 43.00p 42.10p 43.00p 14357
31/07/2019 43.00p 43.48p 42.10p 43.00p 30450
30/07/2019 42.50p 42.84p 41.00p 42.00p 444144
29/07/2019 44.00p 44.00p 42.00p 42.50p 193573
26/07/2019 45.50p 45.50p 42.50p 44.00p 55451
25/07/2019 45.00p 46.00p 44.00p 45.50p 99234
24/07/2019 46.00p 46.16p 43.20p 45.00p 80307
23/07/2019 46.00p 46.10p 45.10p 46.00p 43066
22/07/2019 47.00p 47.10p 45.00p 46.20p 101225
19/07/2019 47.00p 47.18p 46.00p 47.00p 80646
18/07/2019 47.00p 47.30p 46.35p 47.00p 11328
17/07/2019 48.50p 48.50p 47.00p 47.00p 52899
16/07/2019 48.50p 48.70p 47.15p 48.50p 78520
15/07/2019 48.50p 48.50p 47.15p 48.50p 19500
12/07/2019 48.50p 49.09p 47.00p 48.50p 4592
11/07/2019 48.50p 48.50p 47.13p 48.50p 43931
10/07/2019 48.50p 48.50p 47.51p 48.50p 7000
09/07/2019 48.50p 49.30p 48.50p 48.50p 4056
08/07/2019 48.50p 49.39p 47.33p 48.50p 16391
05/07/2019 48.50p 49.45p 48.50p 48.50p 6250
04/07/2019 48.50p 48.50p 47.25p 48.50p 13102
03/07/2019 48.50p 49.45p 47.25p 48.50p 24052
02/07/2019 47.50p 49.50p 46.55p 48.50p 74134
01/07/2019 47.50p 48.00p 47.50p 47.50p 41988
28/06/2019 50.00p 50.00p 46.00p 47.50p 79585
27/06/2019 50.00p 50.45p 48.40p 50.00p 64891
26/06/2019 50.00p 50.00p 50.00p 50.00p 0
25/06/2019 50.00p 50.50p 48.40p 50.00p 54213
24/06/2019 50.00p 50.70p 48.63p 50.00p 31730
21/06/2019 50.00p 50.70p 48.63p 50.00p 11269
20/06/2019 50.00p 50.40p 48.51p 50.00p 43344
19/06/2019 50.00p 50.40p 49.00p 50.00p 51897
18/06/2019 50.00p 50.20p 48.67p 50.00p 67066
17/06/2019 50.00p 50.38p 48.60p 50.00p 94677
14/06/2019 50.00p 50.40p 48.60p 50.00p 28263
13/06/2019 50.00p 50.40p 48.55p 50.00p 9469
12/06/2019 50.00p 50.70p 48.84p 50.00p 33549
11/06/2019 49.50p 50.79p 49.00p 50.00p 63602
10/06/2019 48.00p 51.90p 48.00p 49.50p 187863
07/06/2019 48.00p 49.80p 46.58p 48.00p 178597
06/06/2019 50.50p 51.85p 47.00p 48.00p 220619

*Close Price adjusted for both dividends and splits