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
18/11/2019 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
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

*Close Price adjusted for both dividends and splits