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
03/05/2017 160.00p 165.00p 160.00p 160.00p 5295
02/05/2017 157.50p 160.00p 157.50p 158.50p 8566
28/04/2017 154.50p 165.00p 154.50p 157.50p 15533
27/04/2017 154.50p 157.00p 153.25p 154.50p 5150
26/04/2017 153.50p 155.60p 152.00p 154.50p 10332
25/04/2017 153.50p 160.00p 153.50p 153.50p 8000
24/04/2017 152.50p 155.32p 150.25p 153.50p 12141
21/04/2017 152.50p 154.00p 152.50p 152.50p 45074
20/04/2017 153.50p 154.00p 150.00p 152.50p 4677
19/04/2017 156.00p 156.00p 152.88p 156.00p 133292
18/04/2017 156.00p 159.00p 152.00p 156.00p 15731
13/04/2017 156.00p 159.00p 152.80p 156.00p 34750
12/04/2017 156.00p 156.00p 153.00p 156.00p 2500
11/04/2017 156.00p 158.80p 152.50p 156.00p 331230
10/04/2017 156.00p 158.72p 152.00p 156.00p 7231
07/04/2017 156.00p 158.72p 156.00p 156.00p 500
06/04/2017 156.00p 159.12p 152.80p 156.00p 10908
05/04/2017 147.50p 160.00p 147.50p 156.00p 24168
04/04/2017 146.50p 150.00p 146.50p 147.50p 2500
03/04/2017 147.50p 146.50p 146.50p 146.50p 0
31/03/2017 146.50p 146.50p 146.33p 146.50p 10000
30/03/2017 145.00p 148.00p 145.00p 146.50p 331
29/03/2017 145.00p 148.00p 145.00p 146.50p 5072
28/03/2017 145.00p 146.80p 145.00p 145.00p 4000
27/03/2017 145.00p 146.80p 145.00p 145.00p 1000
24/03/2017 145.00p 146.80p 145.00p 145.00p 3000
23/03/2017 145.00p 146.80p 145.00p 145.00p 327
22/03/2017 145.00p 145.00p 145.00p 145.00p 0
21/03/2017 145.00p 147.34p 142.00p 145.00p 6000
20/03/2017 146.00p 147.32p 142.11p 145.00p 4009
17/03/2017 146.00p 146.00p 142.01p 146.00p 480
16/03/2017 146.00p 146.00p 146.00p 146.00p 0
15/03/2017 145.00p 148.00p 145.00p 146.00p 1343
14/03/2017 145.00p 145.00p 142.02p 145.00p 2150
13/03/2017 145.00p 145.00p 142.01p 145.00p 2529
10/03/2017 145.50p 146.70p 143.00p 145.00p 30725
09/03/2017 147.50p 147.50p 140.00p 145.50p 10248
08/03/2017 147.50p 147.50p 147.50p 147.50p 0
07/03/2017 146.50p 150.00p 146.50p 147.50p 4333
06/03/2017 147.50p 149.90p 146.50p 146.50p 4491
03/03/2017 142.00p 150.00p 142.00p 147.50p 16444
02/03/2017 142.00p 142.00p 142.00p 142.00p 0
01/03/2017 142.00p 143.36p 141.00p 142.00p 2387
28/02/2017 141.00p 142.00p 141.00p 142.00p 7224
27/02/2017 139.50p 141.80p 139.50p 141.00p 18115
24/02/2017 139.50p 140.50p 135.00p 139.50p 21427
23/02/2017 139.50p 141.80p 139.50p 139.50p 5185
22/02/2017 139.50p 141.40p 139.50p 139.50p 1100
21/02/2017 139.50p 142.00p 139.50p 139.50p 0
20/02/2017 139.50p 142.00p 139.50p 142.00p 1526
17/02/2017 138.50p 140.46p 136.00p 140.00p 10907
16/02/2017 138.00p 140.46p 138.00p 138.50p 11000
15/02/2017 137.00p 138.00p 137.00p 138.00p 0
14/02/2017 137.00p 137.00p 137.00p 137.00p 0
13/02/2017 137.00p 138.80p 137.00p 137.00p 1440
10/02/2017 137.00p 138.80p 134.00p 137.00p 13702
09/02/2017 137.00p 137.00p 137.00p 137.00p 0
08/02/2017 137.00p 137.00p 137.00p 137.00p 0
07/02/2017 139.50p 139.50p 134.00p 137.00p 21318
06/02/2017 139.50p 141.80p 139.00p 139.50p 4409
03/02/2017 139.50p 141.80p 139.50p 139.50p 2400
02/02/2017 130.00p 141.80p 130.00p 139.50p 15602
01/02/2017 130.00p 130.00p 130.00p 130.00p 1550
31/01/2017 130.00p 130.00p 130.00p 130.00p 0
30/01/2017 130.00p 130.00p 128.80p 130.00p 1343
27/01/2017 130.00p 130.00p 130.00p 130.00p 200
26/01/2017 130.50p 132.00p 127.00p 130.00p 107865
25/01/2017 130.50p 131.70p 129.00p 130.50p 747
24/01/2017 130.50p 130.50p 129.00p 130.50p 2049
23/01/2017 130.50p 131.85p 129.00p 130.50p 8112
20/01/2017 129.50p 132.00p 129.50p 130.50p 2000
19/01/2017 126.50p 131.85p 125.00p 129.50p 41750
18/01/2017 126.50p 126.50p 125.00p 126.50p 18750
17/01/2017 126.50p 126.50p 125.00p 126.50p 1000
16/01/2017 126.50p 126.50p 125.01p 126.50p 1300
13/01/2017 126.50p 128.00p 126.50p 126.50p 2250
12/01/2017 126.50p 126.50p 125.50p 126.50p 22500
11/01/2017 126.50p 126.50p 125.00p 126.50p 15850
10/01/2017 126.00p 128.00p 125.01p 126.50p 7944
09/01/2017 126.00p 127.60p 126.00p 126.00p 1547
06/01/2017 125.00p 127.60p 122.60p 126.00p 2273
05/01/2017 125.00p 125.00p 122.60p 125.00p 18875
04/01/2017 125.00p 126.20p 122.15p 125.00p 3193
03/01/2017 125.00p 126.20p 125.00p 126.00p 679
30/12/2016 125.00p 125.00p 125.00p 125.00p 0
29/12/2016 125.00p 125.00p 125.00p 125.00p 0
28/12/2016 126.00p 125.00p 125.00p 125.00p 0
23/12/2016 125.00p 126.20p 125.00p 125.00p 78
22/12/2016 126.00p 126.00p 122.12p 125.00p 852
21/12/2016 125.00p 125.00p 125.00p 125.00p 0
20/12/2016 125.00p 126.00p 125.00p 125.00p 2000
19/12/2016 125.50p 126.00p 122.00p 125.00p 5538
16/12/2016 125.00p 126.00p 125.00p 125.50p 10400
15/12/2016 125.00p 125.00p 122.00p 125.00p 2632
14/12/2016 125.00p 125.00p 125.00p 125.00p 0
13/12/2016 124.00p 125.00p 124.00p 125.00p 1242
12/12/2016 124.00p 124.00p 124.00p 124.00p 0
09/12/2016 124.00p 125.00p 124.00p 124.00p 1269
08/12/2016 124.00p 124.00p 124.00p 124.00p 0
07/12/2016 124.00p 124.00p 124.00p 124.00p 0
06/12/2016 123.50p 125.00p 123.50p 124.00p 2400
05/12/2016 123.50p 123.50p 120.00p 123.50p 4116
02/12/2016 126.50p 126.50p 121.00p 123.50p 5757
01/12/2016 126.50p 126.50p 125.00p 126.50p 500
30/11/2016 126.50p 126.50p 125.50p 126.50p 503
29/11/2016 126.50p 126.50p 126.50p 126.50p 0
28/11/2016 126.50p 126.50p 125.50p 126.50p 329
25/11/2016 127.50p 128.50p 126.50p 126.50p 0
24/11/2016 140.00p 140.00p 125.00p 128.50p 57398
23/11/2016 144.00p 144.00p 136.40p 140.00p 18895
22/11/2016 145.50p 147.00p 145.50p 145.50p 1366
21/11/2016 145.50p 145.50p 145.50p 145.50p 0
18/11/2016 145.00p 145.50p 145.00p 145.50p 0
17/11/2016 144.00p 148.00p 144.00p 145.00p 2000
16/11/2016 142.50p 145.00p 142.50p 144.00p 4900
15/11/2016 142.50p 142.50p 142.50p 142.50p 0
14/11/2016 142.50p 142.50p 142.50p 142.50p 0
11/11/2016 142.50p 142.50p 142.50p 142.50p 0
10/11/2016 142.50p 145.00p 141.00p 142.50p 9539
09/11/2016 141.00p 142.50p 140.00p 142.50p 15250
08/11/2016 142.50p 142.50p 141.25p 142.50p 1600
07/11/2016 142.50p 142.50p 141.25p 142.50p 1208
04/11/2016 142.50p 144.00p 142.50p 142.50p 28
03/11/2016 142.50p 144.00p 142.50p 142.50p 1383
02/11/2016 142.50p 142.50p 140.00p 142.50p 9574
01/11/2016 142.50p 142.50p 140.00p 142.50p 1748
31/10/2016 145.00p 145.00p 140.00p 142.50p 2000
28/10/2016 145.00p 145.00p 145.00p 145.00p 0
27/10/2016 145.00p 145.00p 140.30p 145.00p 7869
26/10/2016 155.00p 155.00p 140.80p 145.00p 5748
25/10/2016 155.00p 155.00p 155.00p 155.00p 0
24/10/2016 155.50p 155.50p 155.00p 155.00p 64
21/10/2016 157.50p 157.50p 154.00p 155.50p 5859
20/10/2016 158.50p 158.50p 155.07p 157.50p 796
19/10/2016 158.50p 158.50p 158.50p 158.50p 0
18/10/2016 158.50p 158.50p 154.69p 158.50p 304500
17/10/2016 158.50p 158.50p 156.05p 158.50p 5000
14/10/2016 158.50p 158.50p 156.05p 158.50p 800
13/10/2016 158.50p 161.00p 158.50p 158.50p 617
12/10/2016 157.50p 160.88p 157.50p 158.50p 2552
11/10/2016 158.50p 160.88p 155.00p 157.50p 1190
10/10/2016 158.50p 160.00p 155.70p 158.50p 469
07/10/2016 158.50p 161.99p 158.50p 158.50p 2349
06/10/2016 158.50p 158.50p 158.50p 158.50p 0
05/10/2016 158.50p 158.50p 155.70p 158.50p 697
04/10/2016 158.50p 158.50p 158.50p 158.50p 0
03/10/2016 158.50p 160.00p 155.00p 158.50p 898
30/09/2016 161.50p 161.50p 156.00p 158.50p 4808
29/09/2016 162.50p 162.50p 160.00p 161.50p 3000
28/09/2016 167.50p 167.50p 160.00p 162.50p 17961
27/09/2016 167.50p 167.50p 165.00p 167.50p 1500
26/09/2016 167.50p 167.50p 165.10p 167.50p 2227
23/09/2016 167.50p 169.47p 165.10p 167.50p 5477
22/09/2016 167.50p 180.88p 165.00p 167.50p 45085
21/09/2016 169.00p 172.00p 166.12p 168.50p 7152
20/09/2016 169.50p 172.00p 169.00p 169.00p 872
19/09/2016 169.50p 170.00p 169.50p 169.50p 5000
16/09/2016 169.50p 171.20p 167.00p 169.50p 4569
15/09/2016 169.50p 171.20p 167.00p 169.50p 2432
14/09/2016 171.00p 177.00p 167.00p 169.50p 108343
13/09/2016 150.00p 162.50p 150.00p 162.50p 9905
12/09/2016 149.50p 153.00p 149.50p 150.00p 3000
09/09/2016 149.50p 149.50p 149.50p 149.50p 0
08/09/2016 149.50p 151.70p 149.50p 149.50p 2629
07/09/2016 151.50p 154.76p 147.00p 149.50p 6369
06/09/2016 139.50p 154.79p 139.50p 151.50p 13555
05/09/2016 137.00p 140.00p 137.00p 138.50p 2343
02/09/2016 131.50p 137.22p 131.50p 137.00p 8500
01/09/2016 127.50p 134.92p 126.30p 131.50p 4697
31/08/2016 127.00p 133.07p 127.00p 127.50p 5262
30/08/2016 127.00p 129.00p 127.00p 127.00p 3275
26/08/2016 127.00p 129.00p 127.00p 127.00p 1000
25/08/2016 127.00p 127.00p 127.00p 127.00p 0
24/08/2016 127.00p 127.00p 125.44p 127.00p 1149
23/08/2016 127.00p 128.48p 127.00p 127.00p 6057
22/08/2016 126.50p 128.48p 125.00p 127.00p 25465
19/08/2016 126.50p 126.50p 126.50p 126.50p 0
18/08/2016 126.50p 126.50p 125.00p 126.50p 1000
17/08/2016 126.50p 126.50p 126.00p 126.50p 787
16/08/2016 126.50p 126.50p 126.50p 126.50p 0
15/08/2016 129.00p 129.00p 120.00p 126.50p 6000
12/08/2016 130.50p 131.50p 129.00p 129.00p 0
11/08/2016 131.50p 131.50p 131.50p 131.50p 0
10/08/2016 131.50p 131.50p 131.50p 131.50p 0
09/08/2016 131.50p 133.60p 131.50p 131.50p 60
08/08/2016 132.50p 132.50p 128.00p 131.50p 2767
05/08/2016 132.50p 132.50p 132.50p 132.50p 0
04/08/2016 132.50p 134.00p 132.50p 132.50p 2500
03/08/2016 132.50p 132.50p 132.50p 132.50p 0
02/08/2016 133.50p 133.50p 132.00p 132.50p 1200
01/08/2016 133.50p 133.50p 133.50p 133.50p 0
29/07/2016 133.50p 133.50p 133.50p 133.50p 0
28/07/2016 133.50p 134.40p 132.33p 133.50p 3186
27/07/2016 133.50p 133.50p 133.50p 133.50p 0
26/07/2016 133.50p 134.40p 133.50p 133.50p 1488
25/07/2016 133.50p 134.40p 132.00p 133.50p 5086
22/07/2016 133.50p 134.50p 133.50p 133.50p 0
21/07/2016 134.50p 134.50p 133.00p 134.50p 2500
20/07/2016 134.50p 134.50p 132.55p 134.50p 5552
19/07/2016 134.50p 134.50p 134.50p 134.50p 0

*Close Price adjusted for both dividends and splits