Property Franchise Group (TPFG) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Property Franchise Group

Date Open High Low Close* Volume
15/02/2018 137.50p 139.00p 137.50p 137.50p 3000
14/02/2018 137.50p 137.50p 137.50p 137.50p 0
13/02/2018 137.50p 140.00p 136.65p 137.50p 4000
12/02/2018 136.50p 138.00p 136.50p 137.50p 1001
09/02/2018 136.50p 137.99p 136.50p 136.50p 721
08/02/2018 136.50p 136.50p 136.50p 136.50p 0
07/02/2018 136.50p 136.50p 136.50p 136.50p 0
06/02/2018 137.50p 137.99p 136.50p 136.50p 1000
05/02/2018 139.50p 139.50p 138.50p 138.50p 0
02/02/2018 139.50p 142.00p 139.50p 139.50p 1600
01/02/2018 136.50p 142.00p 136.50p 139.50p 5300
31/01/2018 136.50p 139.65p 136.50p 136.50p 1496
30/01/2018 137.50p 137.50p 135.00p 136.50p 3843
29/01/2018 137.50p 137.50p 137.50p 137.50p 0
26/01/2018 137.50p 137.50p 137.50p 137.50p 7500
25/01/2018 138.50p 139.50p 137.50p 137.50p 3584
24/01/2018 138.50p 140.00p 138.00p 138.50p 6667
23/01/2018 138.50p 138.50p 136.00p 138.50p 639
22/01/2018 138.50p 138.50p 138.50p 138.50p 0
19/01/2018 138.50p 138.50p 135.00p 138.50p 3000
18/01/2018 138.50p 138.50p 136.00p 138.50p 2307
17/01/2018 138.50p 138.50p 138.50p 138.50p 0
16/01/2018 136.00p 140.00p 136.00p 138.50p 5826
15/01/2018 136.00p 136.00p 136.00p 136.00p 0
12/01/2018 136.00p 137.99p 136.00p 136.00p 27
11/01/2018 136.00p 136.00p 136.00p 136.00p 0
10/01/2018 136.00p 137.99p 134.75p 136.00p 3027
09/01/2018 136.00p 136.00p 136.00p 136.00p 0
08/01/2018 136.00p 136.00p 134.75p 136.00p 234
05/01/2018 136.00p 137.99p 136.00p 136.00p 34
04/01/2018 136.00p 137.60p 134.64p 136.00p 4057
03/01/2018 136.00p 137.60p 136.00p 136.00p 1810
02/01/2018 136.00p 136.00p 136.00p 136.00p 0
29/12/2017 136.00p 136.00p 136.00p 136.00p 0
28/12/2017 136.00p 136.00p 136.00p 136.00p 0
27/12/2017 136.00p 136.00p 136.00p 136.00p 0
22/12/2017 136.00p 136.00p 135.00p 136.00p 1767
21/12/2017 136.00p 136.00p 136.00p 136.00p 0
20/12/2017 132.00p 136.00p 132.00p 136.00p 8000
19/12/2017 132.00p 133.49p 130.64p 132.00p 1500
18/12/2017 132.00p 132.00p 132.00p 132.00p 0
15/12/2017 132.00p 132.00p 132.00p 132.00p 7462
14/12/2017 132.00p 132.00p 132.00p 132.00p 0
13/12/2017 132.00p 132.00p 132.00p 132.00p 0
12/12/2017 132.00p 132.00p 132.00p 132.00p 0
11/12/2017 132.00p 133.60p 132.00p 132.00p 50
08/12/2017 132.00p 132.00p 132.00p 132.00p 0
07/12/2017 134.00p 134.00p 132.00p 132.00p 29012
06/12/2017 134.00p 134.00p 133.90p 134.00p 7
05/12/2017 134.00p 134.00p 134.00p 134.00p 0
04/12/2017 134.00p 134.00p 132.40p 134.00p 3614
01/12/2017 134.00p 134.00p 132.00p 134.00p 638
30/11/2017 134.00p 134.00p 132.00p 134.00p 1864
29/11/2017 134.00p 135.00p 132.00p 134.00p 3802
28/11/2017 134.00p 134.00p 134.00p 134.00p 7460
27/11/2017 134.00p 134.00p 134.00p 134.00p 0
24/11/2017 134.00p 135.00p 134.00p 134.00p 5000
23/11/2017 134.00p 134.00p 132.00p 134.00p 2500
22/11/2017 134.00p 134.00p 132.50p 134.00p 2866
21/11/2017 134.00p 134.00p 134.00p 134.00p 0
20/11/2017 134.00p 134.00p 132.00p 134.00p 2802
17/11/2017 134.00p 134.00p 134.00p 134.00p 0
16/11/2017 139.00p 139.00p 130.00p 134.00p 10000
15/11/2017 139.00p 140.20p 136.00p 139.00p 1518
14/11/2017 137.50p 140.98p 137.50p 139.00p 12000
13/11/2017 137.50p 137.50p 137.50p 137.50p 0
10/11/2017 137.50p 137.50p 137.00p 137.50p 0
09/11/2017 137.50p 137.50p 137.00p 137.00p 15788
08/11/2017 137.50p 137.50p 135.00p 137.50p 2500
07/11/2017 140.00p 140.00p 137.50p 137.50p 0
06/11/2017 140.50p 141.20p 138.00p 140.00p 467
03/11/2017 141.00p 141.00p 140.50p 140.50p 0
02/11/2017 141.00p 141.00p 138.30p 141.00p 11681
01/11/2017 136.50p 145.00p 136.50p 142.00p 62138
31/10/2017 135.00p 140.00p 135.00p 136.50p 7136
30/10/2017 133.50p 135.00p 133.50p 135.00p 0
27/10/2017 132.00p 137.00p 132.00p 135.00p 3370
26/10/2017 132.00p 132.00p 132.00p 132.00p 0
25/10/2017 132.00p 132.00p 131.50p 132.00p 5233
24/10/2017 132.00p 132.00p 132.00p 132.00p 0
23/10/2017 132.00p 135.00p 131.50p 132.00p 4318
20/10/2017 131.50p 132.00p 131.40p 132.00p 7193
19/10/2017 130.50p 134.00p 128.75p 130.50p 55816
18/10/2017 130.50p 130.50p 130.00p 130.50p 3843
17/10/2017 130.50p 130.50p 130.50p 130.50p 0
16/10/2017 130.50p 130.50p 130.50p 130.50p 810
13/10/2017 130.50p 130.50p 130.50p 130.50p 0
12/10/2017 130.50p 130.50p 130.50p 130.50p 191
11/10/2017 130.50p 130.50p 130.50p 130.50p 4397
10/10/2017 130.50p 130.50p 130.50p 130.50p 598
09/10/2017 130.50p 130.50p 130.50p 130.50p 178
06/10/2017 130.50p 130.50p 130.50p 130.50p 1508
05/10/2017 130.50p 130.50p 130.50p 130.50p 0
04/10/2017 130.50p 130.50p 130.50p 130.50p 0
03/10/2017 130.50p 130.50p 130.50p 130.50p 0
02/10/2017 130.50p 130.50p 130.50p 130.50p 19452
29/09/2017 130.50p 130.50p 130.50p 130.50p 7539
28/09/2017 130.50p 130.50p 130.50p 130.50p 0
27/09/2017 130.50p 130.50p 130.50p 130.50p 5750
26/09/2017 130.50p 130.50p 130.50p 130.50p 14100
25/09/2017 130.50p 130.50p 130.50p 130.50p 34543
22/09/2017 130.50p 130.50p 130.50p 130.50p 0
21/09/2017 130.50p 131.50p 130.50p 130.50p 2223
20/09/2017 131.50p 131.50p 131.50p 131.50p 5000
19/09/2017 131.50p 131.50p 131.50p 131.50p 1146
18/09/2017 131.50p 131.50p 131.50p 131.50p 4500
15/09/2017 128.50p 131.50p 128.50p 131.50p 9610
14/09/2017 127.00p 128.50p 127.00p 128.50p 800
13/09/2017 129.00p 129.00p 127.00p 127.00p 4500
12/09/2017 129.00p 129.00p 129.00p 129.00p 0
11/09/2017 127.00p 129.00p 127.00p 129.00p 14101
08/09/2017 122.50p 127.00p 122.50p 127.00p 39099
07/09/2017 122.50p 122.50p 122.50p 122.50p 5550
06/09/2017 135.00p 135.00p 122.50p 122.50p 29283
05/09/2017 137.50p 137.50p 135.00p 135.00p 4100
04/09/2017 137.50p 137.50p 137.50p 137.50p 115
01/09/2017 137.50p 137.50p 137.50p 137.50p 0
31/08/2017 137.50p 137.50p 137.50p 137.50p 4000
30/08/2017 137.50p 137.50p 137.50p 137.50p 0
29/08/2017 137.50p 137.50p 137.50p 137.50p 0
25/08/2017 138.50p 138.50p 137.50p 137.50p 1812
24/08/2017 138.50p 138.50p 138.50p 138.50p 0
23/08/2017 140.00p 141.00p 138.50p 138.50p 8658
22/08/2017 145.00p 145.00p 140.00p 140.00p 7900
21/08/2017 147.00p 147.00p 145.00p 145.00p 9490
18/08/2017 155.00p 155.00p 146.00p 147.00p 8000
17/08/2017 155.00p 155.00p 155.00p 155.00p 7000
16/08/2017 156.50p 156.50p 155.00p 155.00p 1082
15/08/2017 156.50p 156.50p 155.00p 156.50p 0
14/08/2017 159.50p 159.50p 156.50p 156.50p 21012
11/08/2017 159.50p 159.50p 159.50p 159.50p 515
10/08/2017 159.50p 159.50p 159.50p 159.50p 8215
09/08/2017 159.50p 159.50p 159.50p 159.50p 8090
08/08/2017 159.00p 159.50p 159.00p 159.50p 1000
07/08/2017 159.00p 159.00p 159.00p 159.00p 0
04/08/2017 159.00p 159.00p 159.00p 159.00p 1200
03/08/2017 159.00p 159.00p 159.00p 159.00p 1100
02/08/2017 159.00p 159.00p 159.00p 159.00p 5500
01/08/2017 159.00p 159.00p 159.00p 159.00p 6318
31/07/2017 162.00p 162.00p 159.00p 159.00p 11642
28/07/2017 162.00p 162.00p 162.00p 162.00p 1009
27/07/2017 162.00p 162.00p 162.00p 162.00p 0
26/07/2017 162.00p 162.00p 162.00p 162.00p 2602
25/07/2017 162.00p 162.00p 162.00p 162.00p 2000
24/07/2017 162.00p 162.00p 162.00p 162.00p 123
21/07/2017 162.00p 162.00p 162.00p 162.00p 173265
20/07/2017 162.00p 162.00p 162.00p 162.00p 18890
19/07/2017 162.00p 162.00p 162.00p 162.00p 0
18/07/2017 162.00p 162.00p 162.00p 162.00p 2000
17/07/2017 162.00p 162.00p 162.00p 162.00p 0
14/07/2017 162.00p 162.00p 162.00p 162.00p 50000
13/07/2017 162.00p 162.00p 162.00p 162.00p 0
12/07/2017 162.00p 162.00p 162.00p 162.00p 0
11/07/2017 162.00p 162.00p 162.00p 162.00p 0
10/07/2017 161.00p 162.00p 162.00p 162.00p 0
07/07/2017 162.00p 162.00p 162.00p 162.00p 1500
06/07/2017 161.00p 162.00p 162.00p 162.00p 0
05/07/2017 162.00p 162.00p 162.00p 162.00p 0
04/07/2017 162.00p 162.00p 162.00p 162.00p 0
03/07/2017 162.00p 162.00p 162.00p 162.00p 4849
30/06/2017 162.00p 162.00p 162.00p 162.00p 0
29/06/2017 162.00p 162.00p 162.00p 162.00p 323477
28/06/2017 162.00p 162.00p 162.00p 162.00p 1128
27/06/2017 162.00p 162.00p 162.00p 162.00p 3163
26/06/2017 161.50p 162.00p 161.00p 162.00p 31137
23/06/2017 161.50p 161.50p 161.50p 161.50p 464
22/06/2017 161.50p 161.50p 161.50p 161.50p 0
21/06/2017 161.50p 161.50p 161.50p 161.50p 0
20/06/2017 161.50p 161.50p 161.50p 161.50p 0
19/06/2017 161.50p 161.50p 161.50p 161.50p 0
16/06/2017 161.50p 164.00p 161.50p 161.50p 6203
15/06/2017 161.50p 161.50p 161.50p 161.50p 0
14/06/2017 161.50p 162.55p 160.00p 161.50p 50120
13/06/2017 161.50p 162.55p 161.50p 161.50p 257
12/06/2017 161.50p 162.55p 161.50p 161.50p 1223
09/06/2017 161.50p 162.50p 161.50p 161.50p 0
08/06/2017 162.50p 162.50p 161.00p 162.50p 30967
07/06/2017 164.00p 164.00p 157.00p 162.50p 9950
06/06/2017 164.00p 164.00p 160.00p 164.00p 4091
05/06/2017 165.00p 165.00p 161.00p 164.00p 13522
02/06/2017 163.50p 167.89p 163.50p 165.00p 22763
01/06/2017 163.50p 166.90p 163.50p 163.50p 5500
31/05/2017 165.00p 165.00p 163.50p 163.50p 6320
30/05/2017 163.00p 166.00p 161.50p 165.00p 12718
26/05/2017 161.50p 165.00p 161.11p 163.00p 7203
25/05/2017 161.50p 165.00p 161.50p 161.50p 7500
24/05/2017 160.50p 165.00p 159.11p 161.50p 11546
23/05/2017 160.50p 162.20p 160.50p 160.50p 4440
22/05/2017 164.00p 166.00p 158.00p 160.50p 11631
19/05/2017 164.00p 164.00p 160.40p 164.00p 2325
18/05/2017 164.00p 167.60p 164.00p 164.00p 1800
17/05/2017 164.00p 164.00p 164.00p 164.00p 0
16/05/2017 164.00p 164.00p 164.00p 164.00p 0
15/05/2017 165.00p 167.20p 162.00p 164.00p 2034
12/05/2017 167.50p 168.25p 162.12p 165.00p 11003
11/05/2017 167.50p 168.30p 167.50p 167.50p 13
10/05/2017 167.50p 168.35p 166.00p 167.50p 36192
09/05/2017 167.50p 167.75p 165.00p 167.50p 20250
08/05/2017 167.50p 170.00p 167.50p 167.50p 1000
05/05/2017 166.00p 174.00p 166.00p 167.50p 5857

*Close Price adjusted for both dividends and splits