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
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
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

*Close Price adjusted for both dividends and splits