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
17/08/2018 56.00p 56.50p 55.30p 56.00p 37671
16/08/2018 56.00p 56.00p 55.25p 56.00p 40243
15/08/2018 55.50p 56.50p 54.64p 56.00p 64293
14/08/2018 56.00p 56.50p 54.10p 55.50p 94199
13/08/2018 56.00p 56.80p 55.11p 56.00p 33291
10/08/2018 56.00p 56.85p 55.66p 56.00p 67046
09/08/2018 56.00p 56.90p 55.60p 56.00p 34931
08/08/2018 57.00p 57.30p 54.55p 56.00p 79240
07/08/2018 58.00p 58.00p 56.30p 57.00p 77727
06/08/2018 58.00p 58.50p 57.10p 58.00p 31343
03/08/2018 58.00p 58.60p 57.40p 58.00p 11355
02/08/2018 59.00p 59.00p 57.44p 58.00p 22055
01/08/2018 59.00p 59.75p 58.40p 59.00p 15178
31/07/2018 61.50p 62.00p 59.00p 59.00p 216558
30/07/2018 61.50p 62.85p 61.30p 61.50p 35391
27/07/2018 61.50p 62.85p 61.30p 61.50p 9108
26/07/2018 61.50p 61.50p 61.30p 61.50p 1781
25/07/2018 61.50p 62.50p 61.20p 61.50p 13124
24/07/2018 61.50p 62.50p 61.00p 61.50p 26470
23/07/2018 61.50p 62.50p 60.90p 61.50p 7386
20/07/2018 61.50p 62.01p 60.90p 61.50p 69659
19/07/2018 58.50p 63.00p 58.00p 61.50p 106387
18/07/2018 58.50p 58.85p 57.65p 58.50p 23357
17/07/2018 58.50p 59.50p 57.15p 58.50p 30577
16/07/2018 58.50p 59.90p 57.65p 58.50p 30243
13/07/2018 58.50p 59.40p 57.15p 58.50p 98541
12/07/2018 58.50p 58.50p 57.15p 58.50p 27871
11/07/2018 58.50p 58.60p 58.38p 58.50p 23142
10/07/2018 58.00p 58.75p 57.75p 58.50p 57293
09/07/2018 61.50p 61.87p 56.50p 58.00p 260595
06/07/2018 62.00p 62.00p 60.05p 62.00p 41000
05/07/2018 62.00p 63.17p 60.44p 62.00p 32188
04/07/2018 62.50p 63.75p 61.30p 62.00p 141304
03/07/2018 62.50p 63.85p 62.50p 62.50p 49609
02/07/2018 62.00p 63.56p 60.44p 62.50p 52946
29/06/2018 63.00p 64.80p 60.88p 62.00p 88310
28/06/2018 62.50p 64.60p 62.50p 63.00p 65472
27/06/2018 63.00p 64.80p 62.00p 62.50p 133967
26/06/2018 63.50p 65.00p 61.00p 65.00p 125625
25/06/2018 65.50p 66.90p 62.25p 63.50p 322565
22/06/2018 59.50p 66.97p 59.50p 65.50p 529534
21/06/2018 58.50p 60.20p 57.91p 59.50p 81518
20/06/2018 58.50p 59.94p 57.75p 58.50p 26088
19/06/2018 58.50p 60.00p 57.75p 58.50p 49231
18/06/2018 60.00p 60.00p 57.50p 58.50p 159373
15/06/2018 61.25p 61.90p 57.00p 59.00p 480758
14/06/2018 49.00p 61.93p 48.55p 61.25p 1790578
13/06/2018 47.50p 51.00p 47.00p 49.00p 630854
12/06/2018 51.00p 51.00p 47.25p 47.50p 257213
11/06/2018 51.25p 51.25p 49.00p 51.00p 116805
08/06/2018 55.00p 55.25p 48.40p 51.00p 411576
07/06/2018 53.00p 55.00p 51.50p 53.50p 49451
06/06/2018 53.00p 53.40p 51.40p 53.00p 44446
05/06/2018 53.00p 53.35p 51.25p 53.00p 24505
04/06/2018 52.00p 53.38p 51.00p 53.00p 47808
01/06/2018 52.00p 52.10p 51.33p 52.00p 12400
31/05/2018 53.50p 53.50p 51.24p 52.00p 30607
30/05/2018 54.00p 54.20p 52.00p 53.50p 13447
29/05/2018 54.00p 54.43p 52.44p 54.00p 18043
25/05/2018 54.00p 54.43p 52.44p 54.00p 4753
24/05/2018 54.00p 55.50p 52.01p 54.00p 25757
23/05/2018 53.50p 55.60p 52.00p 54.00p 46848
22/05/2018 52.50p 55.00p 52.01p 53.50p 90937
21/05/2018 57.00p 57.00p 51.99p 52.50p 214524
18/05/2018 57.00p 57.12p 56.40p 57.00p 39260
17/05/2018 57.50p 57.90p 56.00p 57.00p 18775
16/05/2018 57.50p 57.84p 56.15p 57.50p 41173
15/05/2018 57.50p 57.84p 56.00p 57.50p 41306
14/05/2018 58.00p 58.50p 56.00p 57.50p 42414
11/05/2018 56.50p 59.54p 55.65p 58.00p 68482
10/05/2018 56.50p 57.50p 55.15p 56.50p 83098
09/05/2018 57.50p 57.95p 55.50p 56.50p 151501
08/05/2018 56.00p 60.00p 56.00p 58.00p 284869
04/05/2018 56.00p 56.75p 55.60p 56.00p 73416
03/05/2018 53.50p 56.75p 53.50p 56.00p 198880
02/05/2018 53.50p 54.07p 52.60p 53.50p 108462
01/05/2018 53.50p 55.00p 52.00p 53.50p 89825
30/04/2018 51.00p 55.00p 51.00p 53.50p 220286
27/04/2018 49.00p 52.00p 49.00p 51.00p 218329
26/04/2018 49.00p 49.78p 48.00p 49.00p 136416
25/04/2018 49.00p 49.38p 48.00p 49.00p 153324
24/04/2018 48.50p 49.50p 48.36p 49.00p 18087
23/04/2018 48.50p 49.00p 48.26p 48.50p 87232
20/04/2018 48.50p 48.75p 48.50p 48.50p 23092
19/04/2018 49.00p 49.40p 48.50p 48.50p 37540
18/04/2018 50.00p 50.00p 48.20p 49.00p 14095
17/04/2018 50.50p 51.24p 49.30p 50.50p 46789
16/04/2018 49.50p 51.00p 49.50p 50.50p 29854
13/04/2018 49.50p 50.50p 48.79p 49.50p 61445
12/04/2018 49.50p 50.50p 49.13p 49.50p 21618
11/04/2018 49.50p 50.70p 49.00p 49.50p 22260
10/04/2018 49.00p 50.85p 48.51p 49.50p 57767
09/04/2018 48.00p 50.00p 48.00p 49.00p 71707
06/04/2018 48.00p 49.00p 48.00p 48.00p 34300
05/04/2018 48.00p 48.50p 47.20p 48.00p 23900
04/04/2018 48.30p 49.60p 47.00p 48.00p 79537
03/04/2018 45.80p 48.30p 45.50p 48.30p 73138
29/03/2018 45.80p 46.25p 45.50p 45.80p 11571
28/03/2018 45.80p 46.00p 45.25p 45.80p 36857
27/03/2018 45.80p 46.40p 45.80p 45.80p 28038
26/03/2018 45.80p 45.94p 45.60p 45.80p 20856
23/03/2018 46.20p 46.45p 45.40p 45.80p 63204
22/03/2018 47.00p 47.29p 46.00p 46.20p 50419
21/03/2018 48.00p 48.00p 46.00p 47.00p 65907
20/03/2018 50.50p 50.50p 48.00p 48.00p 67500
19/03/2018 50.50p 51.00p 49.20p 50.50p 22996
16/03/2018 50.50p 50.50p 49.00p 50.50p 48078
15/03/2018 50.50p 51.70p 50.00p 50.50p 5435
14/03/2018 50.50p 52.00p 50.35p 50.50p 75015
13/03/2018 50.50p 51.30p 50.50p 50.50p 12742
12/03/2018 50.50p 51.30p 50.17p 50.50p 40128
09/03/2018 50.50p 51.40p 50.50p 50.50p 28701
08/03/2018 50.50p 51.80p 50.11p 50.50p 94578
07/03/2018 50.50p 51.00p 49.00p 50.50p 47688
06/03/2018 49.00p 50.85p 49.00p 50.50p 162281
05/03/2018 47.50p 49.95p 47.50p 49.00p 101767
02/03/2018 47.50p 47.77p 46.55p 47.50p 81757
01/03/2018 47.50p 48.00p 46.35p 47.50p 24235
28/02/2018 47.50p 48.19p 46.20p 47.50p 15014
27/02/2018 48.00p 49.49p 47.13p 47.50p 246749
26/02/2018 46.50p 49.00p 45.63p 47.50p 150631
23/02/2018 46.50p 47.85p 46.30p 46.50p 18214
22/02/2018 45.00p 46.89p 45.00p 46.50p 29268
21/02/2018 44.50p 46.00p 44.50p 45.00p 9398
20/02/2018 44.50p 44.50p 44.50p 44.50p 0
19/02/2018 44.50p 46.00p 44.50p 44.50p 20899
16/02/2018 44.50p 45.80p 44.32p 44.50p 56777
15/02/2018 44.50p 44.50p 43.75p 44.50p 15565
14/02/2018 44.50p 44.50p 43.85p 44.50p 10638
13/02/2018 44.50p 45.55p 44.50p 44.50p 2500
12/02/2018 44.00p 45.55p 43.30p 44.50p 142006
09/02/2018 45.00p 45.00p 41.00p 44.00p 210248
08/02/2018 45.50p 46.50p 44.00p 45.50p 28000
07/02/2018 45.50p 46.00p 45.00p 45.50p 75152
06/02/2018 44.50p 45.60p 43.00p 45.00p 162241
05/02/2018 48.00p 48.00p 45.00p 46.00p 75466
02/02/2018 48.50p 48.50p 48.50p 48.50p 0
01/02/2018 48.50p 49.50p 47.00p 48.50p 18815
31/01/2018 49.00p 49.50p 47.50p 48.50p 25276
30/01/2018 49.00p 49.75p 48.40p 49.00p 19765
29/01/2018 48.50p 49.76p 48.35p 49.00p 53258
26/01/2018 48.50p 49.00p 48.00p 48.50p 41691
25/01/2018 47.00p 49.00p 47.00p 48.50p 76268
24/01/2018 46.00p 47.90p 46.00p 47.00p 46901
23/01/2018 45.60p 46.80p 45.30p 46.00p 64760
22/01/2018 45.60p 46.50p 45.00p 45.60p 79567
19/01/2018 45.80p 46.25p 44.80p 45.60p 163100
18/01/2018 46.00p 46.60p 45.16p 45.80p 95614
17/01/2018 45.70p 46.85p 45.20p 46.00p 201575
16/01/2018 46.50p 46.50p 44.60p 45.70p 374145
15/01/2018 47.00p 47.48p 46.00p 46.50p 143779
12/01/2018 48.50p 48.50p 47.00p 47.20p 112737
11/01/2018 48.50p 48.75p 48.00p 48.50p 56526
10/01/2018 49.00p 49.00p 48.00p 48.50p 9412
09/01/2018 49.00p 49.40p 48.10p 49.00p 34659
08/01/2018 49.00p 49.00p 48.10p 49.00p 2595
05/01/2018 49.00p 49.90p 48.20p 49.00p 46109
04/01/2018 48.30p 49.75p 48.00p 49.00p 96383
03/01/2018 47.10p 48.60p 46.65p 48.20p 207268
02/01/2018 48.50p 48.50p 46.60p 47.10p 127126
29/12/2017 48.25p 48.40p 48.00p 48.25p 11039
28/12/2017 48.25p 48.40p 48.25p 48.25p 22427
27/12/2017 48.25p 48.48p 48.00p 48.25p 33218
22/12/2017 48.25p 48.40p 48.03p 48.25p 6689
21/12/2017 48.25p 48.50p 48.00p 48.25p 30722
20/12/2017 48.50p 48.80p 48.10p 48.25p 10766
19/12/2017 49.00p 49.00p 48.34p 48.50p 21500
18/12/2017 49.00p 49.90p 48.66p 49.00p 11104
15/12/2017 49.00p 49.90p 48.50p 49.00p 11583
14/12/2017 49.00p 50.00p 48.50p 49.00p 7803
13/12/2017 49.00p 49.25p 48.37p 49.00p 12400
12/12/2017 49.00p 49.00p 48.24p 49.00p 23384
11/12/2017 49.00p 49.30p 48.50p 49.00p 17638
08/12/2017 49.00p 50.00p 48.60p 49.00p 538065
07/12/2017 49.00p 49.55p 48.24p 49.00p 69529
06/12/2017 49.00p 49.20p 48.19p 49.00p 22280
05/12/2017 49.00p 49.35p 48.04p 49.00p 15906
04/12/2017 49.00p 49.50p 48.00p 49.00p 8764
01/12/2017 48.50p 48.95p 48.12p 48.50p 32948
30/11/2017 49.25p 49.80p 48.12p 48.50p 34563
29/11/2017 50.50p 50.90p 48.10p 49.50p 124606
28/11/2017 50.75p 50.88p 50.30p 50.50p 12772
27/11/2017 50.75p 51.40p 50.00p 50.75p 32478
24/11/2017 50.00p 51.50p 49.23p 50.75p 74510
23/11/2017 52.00p 53.00p 49.43p 50.00p 313544
22/11/2017 51.25p 51.35p 51.00p 51.25p 61007
21/11/2017 50.75p 51.35p 50.60p 51.25p 64362
20/11/2017 50.75p 52.00p 50.70p 50.75p 85080
17/11/2017 50.75p 51.70p 50.70p 50.75p 185399
16/11/2017 50.50p 51.50p 50.22p 50.75p 43141
15/11/2017 50.50p 50.95p 50.10p 50.50p 92756
14/11/2017 49.50p 51.70p 49.50p 50.50p 169754
13/11/2017 50.50p 50.50p 49.20p 49.50p 43255
10/11/2017 51.00p 51.65p 50.25p 50.50p 36990
09/11/2017 51.50p 51.90p 50.12p 51.00p 247178
08/11/2017 51.75p 52.00p 51.00p 51.50p 85400
07/11/2017 52.50p 52.90p 51.34p 51.75p 87407
06/11/2017 52.75p 53.50p 52.20p 52.50p 49894
03/11/2017 52.75p 53.20p 52.72p 52.75p 7886
02/11/2017 52.75p 53.50p 52.00p 52.75p 83747

*Close Price adjusted for both dividends and splits