Fragrant Prosperity Holdings Limited (DI) (FPP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Fragrant Prosperity Holdings Limited (DI)

Date Open High Low Close* Volume
17/04/2023 0.50p 0.51p 0.51p 0.51p 0
14/04/2023 0.50p 0.51p 0.51p 0.51p 0
13/04/2023 0.50p 0.51p 0.51p 0.51p 0
12/04/2023 0.50p 0.51p 0.51p 0.51p 0
11/04/2023 0.50p 0.51p 0.51p 0.51p 0
06/04/2023 0.50p 0.51p 0.51p 0.51p 0
05/04/2023 0.50p 0.51p 0.51p 0.51p 0
04/04/2023 0.50p 0.51p 0.51p 0.51p 0
03/04/2023 0.50p 0.51p 0.51p 0.51p 0
31/03/2023 0.50p 0.51p 0.51p 0.51p 0
30/03/2023 0.50p 0.51p 0.51p 0.51p 0
29/03/2023 0.50p 0.51p 0.51p 0.51p 0
28/03/2023 0.50p 0.51p 0.51p 0.51p 0
27/03/2023 0.50p 0.51p 0.51p 0.51p 0
24/03/2023 0.50p 0.51p 0.51p 0.51p 0
23/03/2023 0.50p 0.52p 0.50p 0.51p 900340
22/03/2023 0.51p 0.51p 0.48p 0.50p 941097
21/03/2023 0.51p 0.52p 0.49p 0.52p 39567
20/03/2023 0.51p 0.51p 0.49p 0.51p 56235
17/03/2023 0.51p 0.51p 0.49p 0.51p 144399
16/03/2023 0.51p 0.52p 0.49p 0.51p 29874
15/03/2023 0.50p 0.51p 0.49p 0.51p 1384951
14/03/2023 0.51p 0.51p 0.48p 0.50p 551386
13/03/2023 0.50p 0.56p 0.50p 0.51p 3643844
10/03/2023 0.49p 0.50p 0.48p 0.50p 1181252
09/03/2023 0.49p 0.49p 0.49p 0.49p 0
08/03/2023 0.49p 0.49p 0.46p 0.49p 1481066
07/03/2023 0.57p 0.57p 0.46p 0.49p 6145814
06/03/2023 0.57p 0.57p 0.55p 0.57p 971457
03/03/2023 0.56p 0.65p 0.56p 0.57p 7134071
02/03/2023 0.50p 0.68p 0.45p 0.56p 11718037
01/03/2023 0.51p 0.51p 0.49p 0.50p 150214
28/02/2023 0.51p 0.51p 0.50p 0.51p 502860
27/02/2023 0.51p 0.51p 0.51p 0.51p 0
24/02/2023 0.68p 0.68p 0.50p 0.51p 3379133
23/02/2023 0.67p 0.67p 0.66p 0.67p 1029
22/02/2023 0.67p 0.67p 0.67p 0.67p 0
21/02/2023 0.67p 0.67p 0.67p 0.67p 0
20/02/2023 0.67p 0.67p 0.67p 0.67p 0
17/02/2023 0.67p 0.67p 0.67p 0.67p 0
16/02/2023 0.67p 0.67p 0.66p 0.67p 13808
15/02/2023 0.67p 0.67p 0.67p 0.67p 0
14/02/2023 0.67p 0.67p 0.67p 0.67p 0
13/02/2023 0.67p 0.67p 0.66p 0.67p 3756
10/02/2023 0.67p 0.67p 0.67p 0.67p 0
09/02/2023 0.67p 0.67p 0.66p 0.67p 100000
08/02/2023 0.67p 0.67p 0.67p 0.67p 0
07/02/2023 0.67p 0.67p 0.67p 0.67p 0
06/02/2023 0.67p 0.67p 0.67p 0.67p 0
03/02/2023 0.67p 0.67p 0.67p 0.67p 73653
02/02/2023 0.67p 0.67p 0.67p 0.67p 0
01/02/2023 0.67p 0.67p 0.66p 0.67p 192307
31/01/2023 0.67p 0.67p 0.66p 0.67p 100000
30/01/2023 0.67p 0.67p 0.67p 0.67p 0
27/01/2023 0.67p 0.67p 0.66p 0.67p 434955
26/01/2023 0.66p 0.67p 0.66p 0.67p 500000
25/01/2023 0.66p 0.67p 0.66p 0.66p 73291
24/01/2023 0.66p 0.68p 0.66p 0.66p 1302246
23/01/2023 0.67p 0.67p 0.65p 0.66p 301677
20/01/2023 0.68p 0.68p 0.67p 0.67p 278133
19/01/2023 0.68p 0.68p 0.67p 0.68p 25000
18/01/2023 0.69p 0.69p 0.68p 0.68p 137016
17/01/2023 0.71p 0.71p 0.69p 0.69p 250000
16/01/2023 0.71p 0.71p 0.66p 0.71p 410117
13/01/2023 0.71p 0.71p 0.70p 0.71p 388208
12/01/2023 0.72p 0.72p 0.71p 0.72p 156515
11/01/2023 0.73p 0.73p 0.72p 0.72p 125828
10/01/2023 0.73p 0.73p 0.72p 0.73p 113004
09/01/2023 0.76p 0.76p 0.73p 0.73p 412303
06/01/2023 0.76p 0.76p 0.76p 0.76p 0
05/01/2023 0.78p 0.78p 0.76p 0.76p 346339
04/01/2023 0.79p 0.79p 0.78p 0.78p 500000
03/01/2023 0.80p 0.80p 0.78p 0.79p 900000
30/12/2022 0.80p 0.80p 0.80p 0.80p 0
29/12/2022 0.80p 0.80p 0.78p 0.80p 55529
28/12/2022 0.80p 0.80p 0.78p 0.80p 553
23/12/2022 0.80p 0.80p 0.80p 0.80p 0
22/12/2022 0.80p 0.80p 0.78p 0.80p 122174
21/12/2022 0.80p 0.80p 0.80p 0.80p 0
20/12/2022 0.80p 0.80p 0.78p 0.80p 15221
19/12/2022 0.84p 0.84p 0.78p 0.80p 990230
16/12/2022 0.84p 0.84p 0.83p 0.84p 250389
15/12/2022 0.84p 0.84p 0.84p 0.84p 0
14/12/2022 0.84p 0.84p 0.83p 0.84p 50049
13/12/2022 0.84p 0.84p 0.83p 0.84p 54217
12/12/2022 0.84p 0.84p 0.83p 0.84p 163242
09/12/2022 0.84p 0.84p 0.82p 0.84p 100000
08/12/2022 0.84p 0.84p 0.84p 0.84p 0
07/12/2022 0.84p 0.84p 0.83p 0.84p 144060
06/12/2022 0.80p 0.84p 0.84p 0.84p 0
05/12/2022 0.84p 0.84p 0.84p 0.84p 0
02/12/2022 0.84p 0.84p 0.83p 0.84p 59101
01/12/2022 0.84p 0.84p 0.84p 0.84p 0
30/11/2022 0.84p 0.84p 0.84p 0.84p 0
29/11/2022 0.84p 0.84p 0.84p 0.84p 0
28/11/2022 0.84p 0.84p 0.84p 0.84p 0
25/11/2022 0.84p 0.84p 0.84p 0.84p 0
24/11/2022 0.84p 0.84p 0.83p 0.84p 241817
23/11/2022 0.84p 0.84p 0.83p 0.84p 46158
22/11/2022 0.86p 0.86p 0.81p 0.84p 1279852
21/11/2022 0.86p 0.86p 0.84p 0.86p 580
18/11/2022 0.85p 0.86p 0.84p 0.86p 1009606
17/11/2022 0.85p 0.85p 0.84p 0.85p 196981
16/11/2022 0.84p 0.85p 0.84p 0.85p 480880
15/11/2022 0.84p 0.85p 0.83p 0.84p 1381630
14/11/2022 0.83p 0.84p 0.81p 0.84p 500000
11/11/2022 0.83p 0.83p 0.80p 0.83p 16467
10/11/2022 0.83p 0.83p 0.83p 0.83p 0
09/11/2022 0.83p 0.83p 0.83p 0.83p 0
08/11/2022 0.83p 0.83p 0.80p 0.83p 115887
07/11/2022 0.83p 0.83p 0.83p 0.83p 0
04/11/2022 0.83p 0.83p 0.83p 0.83p 0
03/11/2022 0.83p 0.83p 0.80p 0.83p 113498
02/11/2022 0.83p 0.83p 0.80p 0.83p 113498
01/11/2022 0.83p 0.83p 0.80p 0.83p 177353
31/10/2022 0.83p 0.83p 0.83p 0.83p 0
28/10/2022 0.83p 0.83p 0.83p 0.83p 0
27/10/2022 0.83p 0.83p 0.80p 0.83p 15394
26/10/2022 0.83p 0.83p 0.80p 0.83p 82306
25/10/2022 0.83p 0.83p 0.80p 0.83p 283500
24/10/2022 0.83p 0.83p 0.77p 0.83p 2371678
21/10/2022 0.88p 0.92p 0.77p 0.82p 9523832
20/10/2022 0.89p 0.89p 0.87p 0.88p 428370
19/10/2022 0.89p 0.89p 0.89p 0.89p 0
18/10/2022 0.89p 0.89p 0.87p 0.89p 91349
17/10/2022 0.89p 0.89p 0.87p 0.89p 23809
14/10/2022 0.89p 0.89p 0.87p 0.89p 333
13/10/2022 0.89p 0.89p 0.87p 0.89p 62676
12/10/2022 0.89p 0.89p 0.87p 0.89p 308805
11/10/2022 0.89p 0.89p 0.89p 0.89p 2252
10/10/2022 0.89p 0.89p 0.89p 0.89p 0
07/10/2022 0.89p 0.89p 0.87p 0.89p 1512
06/10/2022 0.89p 0.89p 0.88p 0.89p 1157309
05/10/2022 0.89p 0.89p 0.89p 0.89p 0
04/10/2022 0.89p 0.89p 0.88p 0.89p 25000
03/10/2022 0.89p 0.89p 0.88p 0.89p 15313
30/09/2022 0.89p 0.89p 0.88p 0.89p 107394
29/09/2022 0.89p 0.89p 0.84p 0.89p 278790
28/09/2022 0.89p 0.89p 0.88p 0.89p 50000
27/09/2022 0.89p 0.90p 0.88p 0.89p 60715
26/09/2022 0.89p 0.89p 0.87p 0.89p 1020000
23/09/2022 0.93p 0.93p 0.85p 0.89p 744431
22/09/2022 0.93p 0.93p 0.90p 0.93p 12576
21/09/2022 0.93p 0.93p 0.85p 0.93p 146604
20/09/2022 0.93p 0.93p 0.93p 0.93p 0
19/09/2022 0.93p 0.93p 0.90p 0.93p 25000
16/09/2022 0.93p 0.93p 0.90p 0.93p 25000
15/09/2022 0.93p 0.93p 0.85p 0.93p 257207
14/09/2022 0.93p 0.93p 0.90p 0.93p 38620
13/09/2022 0.93p 0.93p 0.90p 0.93p 12065
12/09/2022 0.93p 0.93p 0.93p 0.93p 0
09/09/2022 0.93p 0.93p 0.90p 0.93p 52592
08/09/2022 0.93p 0.95p 0.85p 0.93p 974013
07/09/2022 0.93p 0.93p 0.90p 0.93p 110096
06/09/2022 0.95p 0.95p 0.85p 0.93p 385295
05/09/2022 0.95p 0.95p 0.90p 0.95p 14533
02/09/2022 0.95p 0.95p 0.95p 0.95p 0
01/09/2022 0.95p 0.95p 0.90p 0.95p 27188
31/08/2022 0.95p 0.95p 0.95p 0.95p 0
30/08/2022 0.95p 0.95p 0.90p 0.95p 35635
29/08/2022 0.95p 0.95p 0.94p 0.95p 323
26/08/2022 0.95p 0.95p 0.94p 0.95p 323
25/08/2022 0.95p 0.95p 0.95p 0.95p 0
24/08/2022 0.95p 0.95p 0.95p 0.95p 0
23/08/2022 0.95p 0.95p 0.82p 0.95p 434629
22/08/2022 0.95p 1.00p 0.90p 0.95p 218914
19/08/2022 0.95p 0.95p 0.95p 0.95p 0
18/08/2022 0.95p 0.95p 0.90p 0.95p 67687
17/08/2022 0.95p 0.95p 0.95p 0.95p 0
16/08/2022 0.95p 0.95p 0.90p 0.95p 327603
15/08/2022 0.95p 0.95p 0.90p 0.95p 15292
12/08/2022 0.93p 0.95p 0.90p 0.95p 9903
11/08/2022 0.95p 0.95p 0.95p 0.95p 0
10/08/2022 0.98p 0.98p 0.82p 0.95p 1907691
09/08/2022 0.98p 0.98p 0.95p 0.98p 14664
08/08/2022 0.98p 0.98p 0.95p 0.98p 70532
05/08/2022 0.98p 0.98p 0.95p 0.98p 3426
04/08/2022 0.98p 0.98p 0.98p 0.98p 0
03/08/2022 0.98p 1.00p 0.98p 0.98p 17500
02/08/2022 0.98p 0.98p 0.98p 0.98p 0
01/08/2022 0.95p 0.98p 0.90p 0.98p 60
29/07/2022 0.98p 0.98p 0.95p 0.98p 46345
28/07/2022 0.98p 0.98p 0.98p 0.98p 0
27/07/2022 0.98p 0.98p 0.98p 0.98p 0
26/07/2022 0.98p 0.98p 0.98p 0.98p 0
25/07/2022 0.98p 0.98p 0.95p 0.98p 271154
22/07/2022 0.98p 0.98p 0.98p 0.98p 0
21/07/2022 0.98p 0.98p 0.98p 0.98p 0
20/07/2022 0.98p 1.00p 0.95p 0.98p 31438
19/07/2022 0.98p 0.98p 0.98p 0.98p 0
18/07/2022 0.98p 0.98p 0.95p 0.98p 9406
15/07/2022 0.98p 0.98p 0.95p 0.98p 210526
14/07/2022 0.98p 0.98p 0.95p 0.98p 13424
13/07/2022 0.98p 0.98p 0.92p 0.98p 163394
12/07/2022 0.98p 0.98p 0.95p 0.98p 38000
11/07/2022 0.98p 0.98p 0.98p 0.98p 0
08/07/2022 0.98p 0.98p 0.95p 0.98p 169849
07/07/2022 0.98p 0.98p 0.98p 0.98p 0
06/07/2022 0.98p 0.98p 0.95p 0.98p 75052
05/07/2022 0.98p 0.98p 0.98p 0.98p 0

*Close Price adjusted for both dividends and splits