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
05/06/2019 51.00p 51.50p 51.00p 51.00p 74645
04/06/2019 51.00p 51.50p 51.00p 51.00p 68338
03/06/2019 51.00p 51.18p 50.50p 51.00p 114773
31/05/2019 51.00p 51.30p 51.00p 51.00p 41257
30/05/2019 51.00p 51.50p 50.35p 51.00p 91733
29/05/2019 51.50p 51.50p 50.66p 51.00p 1644001
28/05/2019 50.50p 51.90p 50.50p 51.50p 874931
24/05/2019 50.00p 50.90p 50.00p 50.50p 195543
23/05/2019 50.50p 50.60p 50.00p 50.00p 96932
22/05/2019 50.50p 50.70p 50.05p 50.50p 16167
21/05/2019 51.00p 51.00p 50.00p 50.50p 40118
20/05/2019 51.00p 51.00p 50.26p 51.00p 44622
17/05/2019 51.00p 51.10p 50.51p 51.00p 69053
16/05/2019 51.00p 51.00p 50.88p 51.00p 7473
15/05/2019 51.00p 51.10p 50.88p 51.00p 46601
14/05/2019 51.50p 51.65p 50.00p 51.00p 48363
13/05/2019 51.50p 52.00p 50.75p 51.50p 131362
10/05/2019 51.50p 52.40p 50.70p 51.50p 217666
09/05/2019 51.50p 52.40p 51.50p 51.50p 32908
08/05/2019 51.50p 52.50p 50.00p 51.50p 111478
07/05/2019 51.00p 52.85p 50.38p 51.50p 219931
03/05/2019 52.00p 52.40p 51.00p 51.00p 10916
02/05/2019 53.00p 53.90p 50.38p 52.00p 111726
01/05/2019 47.50p 52.85p 47.50p 51.50p 600354
30/04/2019 47.50p 48.70p 47.25p 47.50p 13216
29/04/2019 47.50p 48.85p 47.50p 47.50p 48
26/04/2019 46.50p 48.00p 46.50p 47.00p 254219
25/04/2019 47.50p 47.50p 45.50p 46.50p 127998
24/04/2019 47.50p 48.35p 46.27p 47.50p 40173
23/04/2019 47.50p 48.60p 46.00p 47.50p 43807
18/04/2019 47.50p 48.20p 46.70p 47.50p 70280
17/04/2019 47.50p 48.25p 46.00p 47.50p 96172
16/04/2019 47.50p 48.70p 46.50p 47.50p 140570
15/04/2019 46.00p 48.10p 46.00p 47.50p 227726
12/04/2019 47.00p 47.00p 44.00p 46.00p 407867
11/04/2019 48.50p 48.50p 46.10p 47.50p 80568
10/04/2019 48.50p 48.50p 47.00p 48.50p 258756
09/04/2019 48.50p 48.50p 47.00p 48.50p 4774030
08/04/2019 48.50p 49.00p 47.00p 48.50p 119534
05/04/2019 49.50p 49.50p 48.00p 49.00p 33522
04/04/2019 49.50p 49.50p 48.00p 49.50p 33887
03/04/2019 50.00p 50.60p 48.00p 49.50p 45075
02/04/2019 51.50p 51.50p 49.10p 50.00p 68178
01/04/2019 51.50p 51.50p 50.65p 51.50p 20000
29/03/2019 49.00p 52.00p 49.00p 51.50p 88837
28/03/2019 49.00p 49.40p 48.10p 49.00p 25413
27/03/2019 49.00p 49.00p 48.11p 49.00p 15590
26/03/2019 49.00p 49.00p 48.00p 49.00p 32900
25/03/2019 49.00p 50.00p 48.11p 49.00p 14208
22/03/2019 49.00p 49.45p 49.00p 49.00p 2401
21/03/2019 49.00p 49.00p 49.00p 49.00p 20000
20/03/2019 49.00p 49.00p 48.00p 49.00p 5000
19/03/2019 49.00p 49.00p 48.00p 49.00p 51000
18/03/2019 50.00p 50.00p 48.00p 49.00p 41385
15/03/2019 50.00p 50.79p 48.50p 50.00p 48942
14/03/2019 50.00p 50.00p 49.14p 50.00p 2841
13/03/2019 50.00p 50.00p 49.00p 50.00p 22376
12/03/2019 50.00p 50.00p 49.05p 50.00p 2000
11/03/2019 50.00p 51.70p 50.00p 50.00p 25500
08/03/2019 50.00p 50.00p 49.10p 50.00p 4235
07/03/2019 50.00p 51.40p 49.05p 50.00p 24084
06/03/2019 49.00p 52.00p 49.00p 50.00p 51669
05/03/2019 48.50p 51.00p 47.65p 49.00p 38588
04/03/2019 47.70p 49.00p 46.40p 48.50p 95865
01/03/2019 48.00p 48.00p 46.20p 47.60p 48660
28/02/2019 48.00p 49.00p 47.11p 48.00p 27322
27/02/2019 48.50p 48.50p 47.20p 48.00p 11227
26/02/2019 48.50p 48.50p 47.55p 48.50p 5000
25/02/2019 48.50p 49.25p 47.55p 48.50p 11173
22/02/2019 48.50p 49.20p 47.55p 48.50p 6641
21/02/2019 49.00p 49.50p 47.55p 48.50p 23547
20/02/2019 49.50p 49.99p 48.17p 49.00p 27321
19/02/2019 49.50p 49.50p 48.17p 49.50p 115000
18/02/2019 49.00p 50.50p 47.15p 49.50p 76874
15/02/2019 48.50p 48.90p 48.50p 48.50p 5012
14/02/2019 48.50p 48.91p 47.15p 48.50p 46979
13/02/2019 48.50p 49.20p 47.00p 48.50p 73821
12/02/2019 49.00p 49.00p 47.25p 48.00p 145740
11/02/2019 50.00p 50.00p 48.20p 49.00p 124651
08/02/2019 50.00p 52.00p 49.60p 50.00p 15630
07/02/2019 50.00p 50.00p 50.00p 50.00p 0
06/02/2019 50.00p 50.00p 49.60p 50.00p 3116
05/02/2019 50.00p 52.00p 49.60p 50.00p 10372
04/02/2019 50.00p 50.00p 49.58p 50.00p 6293
01/02/2019 49.50p 51.40p 49.50p 50.00p 75186
31/01/2019 48.50p 50.40p 48.25p 49.50p 42140
30/01/2019 50.00p 50.00p 48.00p 48.50p 80157
29/01/2019 50.00p 50.78p 49.10p 50.00p 20097
28/01/2019 49.50p 50.40p 49.00p 50.00p 6359
25/01/2019 49.00p 49.90p 48.42p 49.00p 16444
24/01/2019 49.00p 49.90p 49.00p 49.00p 18942
23/01/2019 49.00p 49.20p 48.15p 49.00p 26847
22/01/2019 49.00p 49.23p 48.12p 49.00p 22157
21/01/2019 50.00p 50.00p 48.10p 49.00p 111528
18/01/2019 50.00p 50.30p 50.00p 50.00p 9163
17/01/2019 50.00p 50.50p 49.10p 50.00p 37286
16/01/2019 51.50p 51.50p 50.00p 50.00p 18510
15/01/2019 51.50p 51.50p 50.00p 51.50p 25000
14/01/2019 51.50p 52.00p 50.00p 51.50p 4576
11/01/2019 51.50p 52.00p 50.15p 51.50p 33553
10/01/2019 52.50p 53.15p 51.00p 51.50p 26009
09/01/2019 52.50p 53.25p 51.27p 52.50p 8872
08/01/2019 52.50p 52.50p 51.15p 52.50p 18084
07/01/2019 52.50p 52.50p 52.00p 52.50p 7600
04/01/2019 52.50p 53.45p 52.05p 52.50p 5205
03/01/2019 52.50p 52.50p 52.05p 52.50p 1000
02/01/2019 52.00p 53.45p 52.00p 52.50p 8440
31/12/2018 52.00p 53.60p 52.00p 52.00p 20875
28/12/2018 49.00p 52.54p 49.00p 52.00p 72644
27/12/2018 49.00p 49.00p 49.00p 49.00p 0
24/12/2018 49.00p 50.00p 49.00p 49.00p 4894
21/12/2018 49.00p 50.00p 48.96p 49.00p 9500
20/12/2018 49.00p 49.25p 47.65p 49.00p 13211
19/12/2018 49.50p 50.50p 49.00p 49.00p 17500
18/12/2018 50.50p 50.50p 49.00p 49.50p 57088
17/12/2018 50.50p 52.00p 50.25p 50.50p 14237
14/12/2018 50.00p 51.80p 50.00p 50.50p 35954
13/12/2018 50.00p 52.00p 50.00p 50.00p 38704
12/12/2018 50.00p 51.40p 50.00p 50.00p 22500
11/12/2018 51.00p 51.00p 49.00p 50.00p 39000
10/12/2018 51.50p 51.70p 50.15p 51.00p 47241
07/12/2018 51.50p 52.50p 50.75p 51.50p 65500
06/12/2018 54.00p 54.00p 51.50p 51.50p 88365
05/12/2018 54.00p 54.80p 52.80p 54.00p 24818
04/12/2018 55.50p 55.80p 53.00p 54.00p 102575
03/12/2018 53.50p 56.85p 52.65p 55.50p 70270
30/11/2018 56.00p 57.00p 52.00p 53.00p 116016
29/11/2018 57.00p 58.00p 55.20p 56.00p 45046
28/11/2018 55.50p 58.50p 55.50p 57.00p 46673
27/11/2018 55.00p 56.00p 54.50p 55.50p 56353
26/11/2018 51.50p 56.85p 51.50p 55.00p 153896
23/11/2018 51.50p 52.55p 51.05p 51.50p 42214
22/11/2018 50.00p 52.90p 49.20p 51.50p 58349
21/11/2018 49.50p 51.85p 49.50p 50.50p 54638
20/11/2018 49.00p 49.80p 48.65p 49.50p 28722
19/11/2018 51.00p 51.40p 48.50p 49.00p 107216
16/11/2018 51.00p 51.00p 50.10p 51.00p 26500
15/11/2018 52.00p 52.00p 50.20p 51.00p 33566
14/11/2018 52.00p 52.70p 50.55p 52.00p 73058
13/11/2018 52.25p 52.25p 52.00p 52.00p 0
12/11/2018 52.25p 52.70p 51.05p 52.25p 31900
09/11/2018 51.75p 52.88p 51.00p 52.25p 36236
08/11/2018 49.50p 52.00p 49.50p 51.75p 79303
07/11/2018 49.50p 50.85p 48.50p 49.50p 29517
06/11/2018 49.50p 50.35p 48.76p 49.50p 10296
05/11/2018 49.50p 50.65p 48.15p 49.50p 36853
02/11/2018 49.50p 49.50p 48.60p 49.50p 13000
01/11/2018 49.50p 50.70p 48.93p 49.50p 5199
31/10/2018 49.50p 50.85p 48.76p 49.50p 32590
30/10/2018 50.00p 50.85p 49.50p 49.50p 1941
29/10/2018 48.50p 50.90p 48.50p 50.00p 67612
26/10/2018 48.50p 48.50p 47.00p 48.50p 64233
25/10/2018 48.50p 49.06p 47.60p 48.50p 34990
24/10/2018 49.00p 50.00p 48.00p 48.50p 28486
23/10/2018 49.50p 49.60p 47.50p 49.00p 80009
22/10/2018 50.60p 51.75p 49.20p 49.50p 80891
19/10/2018 51.10p 51.90p 49.50p 50.60p 36579
18/10/2018 51.50p 51.90p 49.24p 51.10p 37014
17/10/2018 52.50p 52.85p 50.55p 51.50p 63431
16/10/2018 52.50p 53.85p 51.60p 52.50p 15200
15/10/2018 52.50p 52.50p 51.60p 52.50p 8252
12/10/2018 51.50p 53.00p 51.13p 52.50p 34902
11/10/2018 52.50p 53.00p 50.20p 51.50p 134947
10/10/2018 54.00p 54.00p 53.10p 54.00p 22914
09/10/2018 54.00p 54.50p 53.00p 54.00p 69089
08/10/2018 56.50p 56.50p 53.00p 54.00p 53296
05/10/2018 56.50p 57.85p 56.33p 56.50p 32040
04/10/2018 56.00p 56.00p 56.00p 56.00p 0
03/10/2018 56.00p 58.00p 56.00p 56.00p 15162
02/10/2018 55.00p 58.00p 55.00p 56.00p 18027
01/10/2018 53.00p 55.90p 53.00p 55.00p 126687
28/09/2018 52.50p 54.00p 51.75p 53.00p 78134
27/09/2018 53.00p 53.80p 50.00p 52.50p 167384
26/09/2018 54.00p 54.00p 52.00p 53.00p 66284
25/09/2018 54.00p 54.62p 54.00p 54.00p 23348
24/09/2018 55.00p 55.00p 53.40p 54.00p 24445
21/09/2018 55.00p 55.00p 53.56p 55.00p 14213
20/09/2018 55.00p 55.48p 53.56p 55.00p 60592
19/09/2018 55.50p 55.50p 54.15p 55.50p 17443
18/09/2018 55.50p 55.50p 54.00p 55.50p 6158
17/09/2018 56.00p 56.00p 54.00p 55.50p 22815
14/09/2018 56.00p 56.70p 55.69p 56.00p 17994
13/09/2018 56.00p 56.90p 55.12p 56.00p 36474
12/09/2018 56.00p 56.90p 55.30p 56.00p 36827
11/09/2018 56.00p 56.70p 55.50p 56.00p 36429
10/09/2018 56.00p 56.80p 55.50p 56.00p 45087
07/09/2018 56.00p 56.00p 56.00p 56.00p 0
06/09/2018 56.00p 56.00p 56.00p 56.00p 43936
05/09/2018 56.00p 56.50p 55.45p 56.00p 52475
04/09/2018 57.50p 57.50p 56.00p 56.00p 75186
03/09/2018 58.50p 58.50p 57.00p 57.50p 70109
31/08/2018 58.50p 59.49p 57.55p 58.50p 51308
30/08/2018 58.50p 58.95p 57.00p 58.50p 92761
29/08/2018 58.50p 59.00p 57.25p 58.50p 20245
28/08/2018 58.50p 59.20p 57.00p 58.50p 25931
24/08/2018 58.50p 58.50p 57.50p 58.50p 22000
23/08/2018 59.50p 60.85p 58.00p 58.50p 95359
22/08/2018 56.50p 61.00p 56.50p 60.00p 116409
21/08/2018 56.00p 58.00p 56.00p 56.50p 28414
20/08/2018 56.00p 57.70p 55.51p 56.00p 66788

*Close Price adjusted for both dividends and splits