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
02/10/2015 163.00p 165.00p 162.60p 163.50p 2216
01/10/2015 163.00p 165.00p 163.00p 163.00p 859
30/09/2015 163.00p 163.00p 163.00p 163.00p 0
29/09/2015 163.50p 165.00p 163.00p 163.00p 737
28/09/2015 163.50p 165.00p 162.00p 163.50p 11900
25/09/2015 165.50p 165.50p 162.00p 163.50p 11980
24/09/2015 165.50p 168.00p 165.50p 165.50p 290
23/09/2015 165.50p 165.50p 163.00p 165.50p 1368
22/09/2015 167.00p 168.00p 164.00p 165.50p 3728
21/09/2015 167.00p 169.00p 165.50p 167.00p 11218
18/09/2015 167.00p 169.00p 166.00p 167.00p 13489
17/09/2015 167.00p 167.50p 167.00p 167.00p 0
16/09/2015 167.50p 170.00p 167.50p 167.50p 3434
15/09/2015 166.50p 170.00p 166.50p 167.50p 2189
14/09/2015 166.50p 170.00p 165.50p 166.50p 2220
11/09/2015 166.00p 169.00p 165.00p 166.50p 3674
10/09/2015 166.00p 169.00p 166.00p 166.00p 1800
09/09/2015 164.50p 172.00p 164.00p 166.00p 17484
08/09/2015 148.50p 164.50p 148.50p 160.50p 40662
07/09/2015 148.00p 151.00p 148.00p 148.50p 6296
04/09/2015 148.00p 151.00p 148.00p 148.00p 1445
03/09/2015 147.50p 151.00p 147.50p 148.00p 962
02/09/2015 147.50p 150.00p 147.50p 147.50p 2000
01/09/2015 147.50p 150.00p 147.50p 147.50p 1727
28/08/2015 147.00p 150.00p 147.00p 147.50p 16787
27/08/2015 145.50p 149.99p 145.00p 147.00p 5721
26/08/2015 145.50p 150.00p 145.00p 145.50p 17598
25/08/2015 137.50p 148.00p 136.10p 145.00p 42314
24/08/2015 140.00p 141.00p 135.10p 137.00p 48340
21/08/2015 140.00p 140.00p 139.00p 140.00p 10000
20/08/2015 140.50p 140.50p 139.00p 140.00p 5439
19/08/2015 140.50p 140.50p 139.50p 140.50p 212
18/08/2015 140.50p 140.50p 140.50p 140.50p 0
17/08/2015 140.50p 140.50p 140.50p 140.50p 0
14/08/2015 140.50p 140.50p 140.50p 140.50p 0
13/08/2015 140.00p 141.00p 140.00p 140.50p 2127
12/08/2015 140.00p 140.00p 140.00p 140.00p 0
11/08/2015 138.00p 142.00p 138.00p 140.00p 43105
10/08/2015 138.50p 138.50p 137.00p 138.00p 1712
07/08/2015 138.50p 139.00p 138.50p 138.50p 250
06/08/2015 138.50p 139.00p 138.50p 138.50p 1070
05/08/2015 145.00p 145.00p 137.00p 138.50p 176270
04/08/2015 145.00p 145.00p 145.00p 145.00p 0
03/08/2015 146.00p 148.00p 145.00p 145.00p 10000
31/07/2015 146.00p 148.00p 144.00p 146.00p 8150
30/07/2015 146.00p 146.00p 144.00p 146.00p 36355
29/07/2015 146.00p 146.00p 146.00p 146.00p 4386
28/07/2015 146.00p 148.00p 146.00p 146.00p 18235
27/07/2015 146.00p 148.00p 144.00p 146.00p 7134
24/07/2015 146.00p 148.00p 146.00p 146.00p 3213
23/07/2015 146.00p 146.00p 146.00p 146.00p 10000
22/07/2015 146.00p 146.00p 146.00p 146.00p 0
21/07/2015 145.00p 148.00p 145.00p 146.00p 6500
20/07/2015 144.50p 147.00p 144.50p 145.00p 5685
17/07/2015 144.50p 150.00p 144.00p 144.50p 8204
16/07/2015 141.50p 146.00p 141.50p 143.50p 8346
15/07/2015 141.50p 143.00p 140.00p 141.50p 1295
14/07/2015 141.50p 143.00p 141.50p 141.50p 5000
13/07/2015 137.50p 142.00p 137.50p 141.50p 12803
10/07/2015 137.50p 137.50p 137.50p 137.50p 0
09/07/2015 137.50p 140.00p 135.00p 137.50p 8528
08/07/2015 137.50p 137.50p 135.00p 137.50p 4000
07/07/2015 137.50p 140.00p 137.50p 137.50p 750
06/07/2015 139.50p 139.50p 135.00p 137.50p 13985
03/07/2015 139.50p 141.90p 139.50p 139.50p 281
02/07/2015 142.50p 145.00p 137.50p 139.50p 23201
01/07/2015 135.50p 142.50p 135.50p 142.50p 5218
30/06/2015 134.50p 138.25p 134.50p 135.50p 16940
29/06/2015 134.50p 137.00p 130.00p 134.50p 24200
26/06/2015 134.50p 137.00p 134.50p 134.50p 750
25/06/2015 133.50p 135.00p 133.40p 134.50p 11750
24/06/2015 133.50p 134.50p 133.50p 133.50p 3450
23/06/2015 131.50p 135.00p 131.50p 133.50p 13500
22/06/2015 131.50p 133.00p 131.50p 131.50p 5356
19/06/2015 131.50p 133.00p 131.50p 131.50p 4042
18/06/2015 131.50p 132.90p 130.63p 131.50p 851
17/06/2015 131.50p 131.50p 131.50p 131.50p 0
16/06/2015 132.00p 132.00p 130.00p 131.50p 2500
15/06/2015 132.50p 132.50p 131.00p 132.00p 8581
12/06/2015 132.50p 135.00p 132.50p 132.50p 4058
11/06/2015 133.50p 135.00p 131.05p 132.50p 15500
10/06/2015 131.50p 133.00p 131.50p 132.50p 10000
09/06/2015 131.50p 131.50p 130.10p 131.50p 769
08/06/2015 131.50p 131.50p 131.50p 131.50p 0
05/06/2015 131.50p 131.50p 131.50p 131.50p 0
04/06/2015 132.50p 133.00p 130.10p 131.50p 8667
03/06/2015 137.50p 140.00p 133.10p 135.50p 15491
02/06/2015 133.50p 138.00p 133.50p 137.50p 9919
01/06/2015 133.50p 135.90p 133.50p 133.50p 2913
29/05/2015 133.50p 135.90p 132.30p 133.50p 875
28/05/2015 133.50p 133.50p 133.50p 133.50p 0
27/05/2015 133.50p 133.50p 133.50p 133.50p 0
26/05/2015 133.50p 135.90p 133.50p 133.50p 2164
22/05/2015 133.50p 133.50p 133.20p 133.50p 2250
21/05/2015 133.50p 133.50p 133.50p 133.50p 0
20/05/2015 133.50p 136.00p 133.50p 133.50p 9383
19/05/2015 132.50p 135.00p 132.50p 133.50p 2996
18/05/2015 132.50p 135.00p 132.00p 132.50p 4031
15/05/2015 131.50p 134.00p 131.50p 132.50p 10915
14/05/2015 132.50p 133.00p 131.25p 131.50p 6110
13/05/2015 132.50p 135.00p 131.80p 132.50p 586
12/05/2015 132.00p 135.00p 131.00p 132.50p 7984
11/05/2015 125.50p 134.00p 125.50p 132.00p 16497
08/05/2015 124.50p 128.00p 124.50p 125.50p 24500
07/05/2015 124.50p 126.25p 124.50p 124.50p 1970
06/05/2015 125.00p 126.00p 123.10p 124.50p 10108
05/05/2015 128.50p 128.50p 125.00p 125.00p 16364
01/05/2015 128.50p 128.50p 125.41p 128.50p 600
30/04/2015 128.50p 128.50p 126.00p 128.50p 3600
29/04/2015 129.00p 129.00p 126.00p 128.50p 15446
28/04/2015 129.00p 131.00p 129.00p 129.00p 1359
27/04/2015 128.50p 130.00p 128.50p 129.00p 4568
24/04/2015 129.50p 130.00p 128.50p 128.50p 7400
23/04/2015 131.00p 132.00p 129.50p 129.50p 215
22/04/2015 133.50p 135.00p 132.00p 132.00p 6992
21/04/2015 132.50p 133.50p 131.11p 133.50p 535
20/04/2015 131.50p 135.00p 129.03p 132.50p 7277
17/04/2015 131.50p 131.50p 131.50p 131.50p 0
16/04/2015 131.50p 134.00p 131.50p 131.50p 5027
15/04/2015 131.50p 132.00p 131.50p 131.50p 8000
14/04/2015 131.50p 134.00p 130.30p 131.50p 12168
13/04/2015 130.00p 133.50p 129.00p 131.50p 28895
10/04/2015 130.00p 130.00p 129.20p 130.00p 5600
09/04/2015 130.00p 133.00p 130.00p 130.00p 8000
08/04/2015 130.00p 130.00p 130.00p 130.00p 0
07/04/2015 126.50p 131.00p 126.50p 130.00p 21116
02/04/2015 126.50p 126.50p 125.00p 126.50p 2500
01/04/2015 126.50p 127.50p 125.96p 126.50p 11474
31/03/2015 125.00p 135.00p 123.50p 126.50p 56247
30/03/2015 123.50p 124.40p 123.50p 123.50p 1850
27/03/2015 123.50p 124.40p 123.50p 123.50p 2117
26/03/2015 123.50p 123.50p 122.00p 123.50p 5200
25/03/2015 124.00p 124.00p 123.50p 123.50p 0
24/03/2015 122.50p 127.00p 120.00p 124.00p 34895
23/03/2015 122.50p 122.50p 120.00p 122.50p 269
20/03/2015 122.50p 122.50p 122.50p 122.50p 0
19/03/2015 122.50p 122.50p 120.00p 122.50p 3379
18/03/2015 122.50p 122.50p 120.00p 122.50p 472
17/03/2015 122.50p 122.50p 122.50p 122.50p 0
16/03/2015 122.50p 125.00p 122.50p 122.50p 400
13/03/2015 122.50p 125.00p 122.50p 122.50p 1030
12/03/2015 121.50p 122.75p 121.50p 122.50p 4000
11/03/2015 123.00p 123.00p 120.22p 121.50p 5000
10/03/2015 123.00p 123.00p 123.00p 123.00p 0
09/03/2015 123.00p 123.00p 123.00p 123.00p 0
06/03/2015 122.50p 126.00p 120.00p 123.00p 3523
05/03/2015 122.50p 122.50p 122.50p 122.50p 0
04/03/2015 122.50p 122.50p 122.50p 122.50p 0
03/03/2015 122.50p 122.50p 120.00p 122.50p 1011
02/03/2015 122.00p 125.00p 122.00p 122.50p 10629
27/02/2015 122.50p 122.50p 121.00p 122.50p 1060
26/02/2015 125.00p 125.00p 121.00p 122.50p 13162
25/02/2015 125.00p 129.00p 125.00p 125.00p 1812
24/02/2015 120.50p 126.00p 120.50p 125.00p 16331
23/02/2015 116.50p 124.00p 116.50p 120.50p 11728
20/02/2015 116.50p 120.00p 116.50p 116.50p 13471
19/02/2015 115.00p 120.00p 114.00p 116.50p 18172
18/02/2015 115.00p 118.30p 115.00p 115.00p 3811
17/02/2015 113.00p 118.00p 113.00p 115.00p 20315
16/02/2015 112.50p 116.00p 110.50p 113.00p 6682
13/02/2015 106.50p 115.00p 105.97p 112.50p 72349
12/02/2015 102.00p 111.00p 101.50p 106.50p 224064
11/02/2015 101.50p 104.00p 101.50p 101.50p 19590
10/02/2015 100.00p 104.00p 100.00p 101.50p 14637
09/02/2015 100.00p 100.00p 99.50p 100.00p 285
06/02/2015 100.00p 102.00p 100.00p 100.00p 6154
05/02/2015 101.50p 102.00p 99.25p 100.00p 18581
04/02/2015 101.50p 102.00p 99.75p 101.50p 27597
03/02/2015 100.00p 100.00p 100.00p 100.00p 0
02/02/2015 100.50p 100.50p 98.50p 100.00p 2537
30/01/2015 99.00p 100.50p 99.00p 100.50p 287
29/01/2015 98.50p 99.00p 98.30p 99.00p 808
28/01/2015 98.50p 99.00p 98.50p 98.50p 2500
27/01/2015 99.00p 99.00p 98.04p 98.50p 2615
26/01/2015 102.50p 102.50p 99.00p 99.00p 11517
23/01/2015 98.50p 105.00p 98.50p 102.50p 20829
22/01/2015 98.00p 100.00p 98.00p 98.50p 6337
21/01/2015 96.00p 98.00p 95.50p 98.00p 17840
20/01/2015 96.00p 96.00p 96.00p 96.00p 0
19/01/2015 94.00p 98.00p 93.00p 96.00p 5240
16/01/2015 94.00p 94.05p 94.00p 94.00p 2126
15/01/2015 94.00p 94.00p 94.00p 94.00p 0
14/01/2015 90.50p 94.50p 90.50p 94.00p 20961
13/01/2015 95.00p 95.00p 85.00p 90.50p 17576
12/01/2015 101.00p 101.00p 90.00p 95.00p 22534
09/01/2015 103.50p 103.50p 99.50p 101.00p 4893
08/01/2015 106.50p 106.50p 100.00p 103.50p 14893
07/01/2015 106.50p 106.50p 106.50p 106.50p 0
06/01/2015 106.50p 106.50p 106.50p 106.50p 0
05/01/2015 106.50p 106.50p 106.50p 106.50p 0
02/01/2015 106.50p 106.50p 106.50p 106.50p 0
31/12/2014 106.50p 106.50p 106.50p 106.50p 0
30/12/2014 105.50p 107.00p 105.50p 106.50p 1000
29/12/2014 105.50p 107.00p 105.50p 105.50p 1857
24/12/2014 107.75p 107.75p 103.00p 105.50p 1371
23/12/2014 107.75p 107.75p 107.75p 107.75p 0
22/12/2014 107.75p 107.75p 103.00p 107.75p 2070
19/12/2014 108.75p 110.00p 104.00p 107.75p 2725
18/12/2014 109.75p 109.75p 105.00p 108.75p 8665
17/12/2014 109.75p 109.75p 109.75p 109.75p 0

*Close Price adjusted for both dividends and splits