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
15/12/2014 109.75p 109.75p 109.75p 109.75p 0
12/12/2014 109.75p 109.75p 108.00p 109.75p 0
11/12/2014 109.75p 109.75p 109.75p 109.75p 0
10/12/2014 109.75p 109.75p 109.75p 109.75p 0
09/12/2014 109.75p 109.75p 109.75p 109.75p 0
08/12/2014 109.75p 110.00p 109.64p 109.75p 10950
05/12/2014 110.00p 110.00p 104.25p 109.75p 2954
04/12/2014 110.00p 110.00p 110.00p 110.00p 0
03/12/2014 110.00p 110.00p 110.00p 110.00p 0
02/12/2014 110.00p 110.00p 107.10p 110.00p 2953
01/12/2014 107.50p 111.00p 107.00p 111.00p 14585
28/11/2014 107.50p 107.50p 107.50p 107.50p 0
27/11/2014 107.50p 107.50p 107.50p 107.50p 0
26/11/2014 107.50p 107.50p 107.50p 107.50p 0
25/11/2014 110.00p 110.00p 103.00p 107.50p 5000
24/11/2014 111.00p 111.00p 104.00p 110.00p 12501
21/11/2014 111.00p 112.00p 107.25p 111.00p 3060
20/11/2014 111.00p 111.00p 107.25p 111.00p 830
19/11/2014 111.00p 111.20p 111.00p 111.00p 2697
18/11/2014 111.00p 111.30p 105.50p 111.00p 10275
17/11/2014 111.00p 111.50p 111.00p 111.00p 1000
14/11/2014 111.00p 111.00p 111.00p 111.00p 0
13/11/2014 111.00p 112.00p 111.00p 111.00p 1500
12/11/2014 111.50p 111.50p 107.00p 111.00p 4517
11/11/2014 111.50p 111.50p 111.50p 111.50p 0
10/11/2014 111.50p 111.50p 108.00p 111.50p 2815
07/11/2014 111.50p 112.00p 111.50p 111.50p 3571
06/11/2014 115.00p 115.00p 108.00p 111.50p 14710
05/11/2014 115.00p 115.00p 115.00p 115.00p 0
04/11/2014 123.00p 123.00p 110.00p 115.00p 26245
03/11/2014 125.00p 125.00p 118.00p 123.00p 19980
31/10/2014 121.50p 127.00p 120.00p 125.00p 23234
30/10/2014 112.00p 122.00p 112.00p 116.00p 25804
29/10/2014 112.00p 112.00p 112.00p 112.00p 0
28/10/2014 112.00p 112.00p 111.00p 112.00p 0
27/10/2014 110.00p 111.00p 105.00p 111.00p 5653
24/10/2014 110.00p 110.00p 110.00p 110.00p 0
23/10/2014 110.00p 110.00p 109.90p 110.00p 9099
22/10/2014 106.00p 110.00p 104.90p 110.00p 30446
21/10/2014 103.50p 106.00p 103.50p 106.00p 2890
20/10/2014 103.50p 104.00p 103.50p 103.50p 10000
17/10/2014 102.50p 104.00p 102.00p 103.50p 13153
16/10/2014 105.00p 105.00p 102.50p 102.50p 0
15/10/2014 105.00p 105.00p 105.00p 105.00p 0
14/10/2014 105.00p 105.00p 105.00p 105.00p 0
13/10/2014 105.00p 105.00p 105.00p 105.00p 57
10/10/2014 105.00p 105.00p 100.00p 105.00p 1085
09/10/2014 105.00p 105.00p 105.00p 105.00p 0
08/10/2014 105.00p 105.00p 103.74p 105.00p 14458
07/10/2014 105.00p 105.00p 105.00p 105.00p 0
06/10/2014 105.00p 105.00p 102.00p 105.00p 980
03/10/2014 105.00p 105.00p 100.00p 105.00p 2944
02/10/2014 106.00p 106.00p 105.00p 106.00p 308
01/10/2014 106.00p 107.00p 106.00p 106.00p 570
30/09/2014 106.00p 106.00p 106.00p 106.00p 0
29/09/2014 106.00p 106.00p 102.00p 106.00p 1401
26/09/2014 107.00p 107.00p 102.00p 106.00p 2037
25/09/2014 107.00p 107.00p 107.00p 107.00p 0
24/09/2014 107.00p 107.00p 102.00p 107.00p 921457
23/09/2014 107.00p 110.00p 98.00p 107.00p 40089
22/09/2014 107.00p 107.00p 104.00p 107.00p 3500
19/09/2014 108.50p 110.25p 108.50p 108.50p 30
18/09/2014 108.50p 108.50p 105.00p 108.50p 2387
17/09/2014 108.50p 108.50p 105.00p 108.50p 4696
16/09/2014 112.50p 112.50p 108.00p 110.00p 2947
15/09/2014 112.50p 112.50p 112.50p 112.50p 0
12/09/2014 112.50p 113.25p 109.00p 112.50p 4958
11/09/2014 114.00p 114.00p 110.00p 112.50p 4529
10/09/2014 116.50p 116.50p 110.02p 114.00p 10858
09/09/2014 120.50p 120.50p 113.00p 116.50p 3692
08/09/2014 118.50p 119.50p 116.00p 119.50p 7101
05/09/2014 118.50p 118.50p 118.00p 118.50p 1159
04/09/2014 119.50p 119.50p 116.00p 118.50p 1000
03/09/2014 119.50p 119.50p 116.00p 119.50p 400
02/09/2014 119.50p 119.50p 119.50p 119.50p 0
01/09/2014 119.50p 119.50p 119.50p 119.50p 0
29/08/2014 119.50p 119.50p 116.00p 119.50p 444
28/08/2014 119.50p 119.50p 116.00p 119.50p 3366
27/08/2014 119.50p 119.50p 116.00p 119.50p 5037
26/08/2014 119.50p 119.50p 116.00p 119.50p 1583
22/08/2014 119.50p 119.50p 119.50p 119.50p 0
21/08/2014 118.50p 119.50p 118.00p 119.50p 2959
20/08/2014 118.50p 118.50p 118.10p 118.50p 840
19/08/2014 118.50p 118.50p 118.00p 118.50p 900
18/08/2014 118.50p 118.50p 118.50p 118.50p 0
15/08/2014 118.50p 118.50p 118.00p 118.50p 842
14/08/2014 118.50p 118.50p 118.00p 118.50p 507
13/08/2014 118.50p 118.50p 118.50p 118.50p 0
12/08/2014 119.50p 119.50p 114.00p 118.50p 5000
11/08/2014 119.50p 119.50p 119.50p 119.50p 0
08/08/2014 119.50p 119.50p 115.00p 119.50p 5645
07/08/2014 122.50p 122.50p 116.00p 119.50p 13577
06/08/2014 122.50p 126.00p 118.71p 122.50p 0
05/08/2014 122.50p 126.00p 118.71p 122.50p 0
04/08/2014 126.00p 126.00p 118.71p 124.00p 8997
01/08/2014 126.00p 126.00p 123.00p 126.00p 0
31/07/2014 126.00p 126.00p 123.00p 126.00p 0
30/07/2014 126.00p 126.00p 123.00p 126.00p 0
29/07/2014 126.00p 126.00p 123.00p 126.00p 0
28/07/2014 126.00p 126.00p 123.00p 126.00p 412
25/07/2014 126.00p 127.00p 126.00p 126.00p 0
24/07/2014 126.00p 127.00p 126.00p 126.00p 0
23/07/2014 126.00p 127.00p 126.00p 126.00p 78
22/07/2014 126.00p 126.00p 123.00p 126.00p 33
21/07/2014 126.00p 126.00p 123.00p 126.00p 0
18/07/2014 126.00p 126.00p 123.00p 126.00p 343
17/07/2014 126.00p 127.00p 126.00p 126.00p 782
16/07/2014 126.00p 126.00p 123.00p 126.00p 1500
15/07/2014 126.00p 127.00p 125.00p 126.00p 0
14/07/2014 126.00p 127.00p 125.00p 126.00p 0
11/07/2014 127.00p 127.00p 125.00p 126.00p 1000
10/07/2014 127.00p 127.00p 127.00p 127.00p 0
09/07/2014 127.00p 127.00p 127.00p 127.00p 1500
08/07/2014 127.00p 128.00p 125.10p 127.00p 0
07/07/2014 128.00p 128.00p 125.10p 127.00p 4500
04/07/2014 128.00p 128.00p 127.00p 128.00p 0
03/07/2014 128.00p 128.00p 127.00p 128.00p 576
02/07/2014 128.00p 128.00p 127.00p 128.00p 2377
01/07/2014 128.00p 128.00p 125.00p 128.00p 719
30/06/2014 128.00p 128.00p 127.00p 128.00p 1500
27/06/2014 128.00p 130.00p 124.00p 128.00p 31883
26/06/2014 131.00p 131.00p 125.00p 128.00p 16523
25/06/2014 132.50p 132.50p 128.00p 131.00p 709
24/06/2014 132.50p 133.50p 128.00p 132.50p 0
23/06/2014 132.50p 133.50p 128.00p 132.50p 1242
20/06/2014 132.50p 133.50p 132.50p 132.50p 0
19/06/2014 132.50p 133.50p 132.50p 132.50p 0
18/06/2014 132.50p 133.50p 132.50p 132.50p 0
17/06/2014 132.50p 133.50p 132.50p 132.50p 1606
16/06/2014 133.50p 133.50p 127.16p 132.50p 13543
13/06/2014 133.50p 133.50p 133.50p 133.50p 744
12/06/2014 133.50p 133.50p 130.00p 133.50p 354
11/06/2014 133.50p 133.50p 133.50p 133.50p 0
10/06/2014 133.50p 133.50p 133.50p 133.50p 2500
09/06/2014 133.50p 133.50p 130.00p 133.50p 1441
06/06/2014 133.50p 133.50p 130.00p 133.50p 1200
05/06/2014 133.50p 133.50p 130.00p 133.50p 1576
04/06/2014 133.50p 133.50p 130.00p 133.50p 2000
03/06/2014 133.50p 133.50p 130.00p 133.50p 0
02/06/2014 133.50p 133.50p 130.00p 133.50p 3000
30/05/2014 133.50p 133.75p 130.00p 133.50p 3705
29/05/2014 133.50p 133.50p 130.00p 133.50p 300
28/05/2014 133.50p 135.00p 133.50p 133.50p 500
27/05/2014 135.00p 135.00p 130.00p 133.50p 6319
23/05/2014 135.00p 135.00p 132.00p 135.00p 1945
22/05/2014 135.00p 135.00p 135.00p 135.00p 1477
21/05/2014 135.00p 135.00p 135.00p 135.00p 0
20/05/2014 135.00p 135.00p 135.00p 135.00p 156000
19/05/2014 135.00p 135.00p 135.00p 135.00p 0
16/05/2014 135.00p 135.00p 135.00p 135.00p 3694
15/05/2014 136.00p 136.00p 132.25p 135.00p 3811
14/05/2014 136.00p 136.00p 132.25p 136.00p 3397
13/05/2014 134.00p 136.00p 132.00p 136.00p 17800
12/05/2014 135.50p 135.50p 130.00p 134.00p 13527
09/05/2014 135.50p 135.50p 134.00p 135.50p 0
08/05/2014 134.50p 135.50p 134.00p 135.50p 7004
07/05/2014 138.00p 138.00p 130.00p 134.50p 26429
06/05/2014 139.00p 139.00p 135.00p 138.00p 6339
02/05/2014 139.00p 139.00p 137.00p 139.00p 2825
01/05/2014 141.00p 141.50p 137.00p 139.00p 27303
30/04/2014 141.00p 141.50p 137.07p 141.00p 4635
29/04/2014 141.00p 141.50p 141.00p 141.00p 27115
28/04/2014 141.00p 141.50p 137.00p 141.00p 4503
25/04/2014 140.50p 141.55p 137.00p 141.00p 6525
24/04/2014 140.50p 142.00p 139.00p 140.50p 6640
23/04/2014 140.50p 142.00p 140.50p 140.50p 6252
22/04/2014 140.50p 142.00p 140.50p 140.50p 57061
17/04/2014 140.50p 141.00p 140.50p 140.50p 111141
16/04/2014 140.50p 142.00p 140.50p 140.50p 19164
15/04/2014 140.50p 143.00p 140.00p 140.50p 91676
14/04/2014 139.00p 152.00p 129.00p 140.50p 173696
11/04/2014 129.00p 129.60p 129.00p 129.00p 3545
10/04/2014 129.00p 130.00p 125.00p 129.00p 0
09/04/2014 129.00p 130.00p 125.00p 129.00p 0
08/04/2014 130.00p 130.00p 125.00p 129.00p 1500
07/04/2014 130.00p 132.00p 125.75p 130.00p 3207
04/04/2014 130.00p 130.00p 130.00p 130.00p 0
03/04/2014 130.00p 130.00p 130.00p 130.00p 4000
02/04/2014 128.00p 131.00p 125.00p 130.00p 14281
01/04/2014 130.50p 130.50p 124.60p 128.00p 32489
31/03/2014 135.50p 135.50p 125.00p 130.50p 14237
28/03/2014 134.00p 134.00p 133.78p 134.00p 0
27/03/2014 134.00p 134.00p 133.78p 134.00p 1138
26/03/2014 134.00p 134.00p 133.75p 134.00p 0
25/03/2014 134.00p 134.00p 133.75p 134.00p 658
24/03/2014 134.00p 134.00p 130.00p 134.00p 0
21/03/2014 134.00p 134.00p 130.00p 134.00p 1500
20/03/2014 134.00p 134.00p 130.00p 134.00p 0
19/03/2014 134.00p 134.00p 130.00p 134.00p 850
18/03/2014 134.00p 134.00p 130.00p 134.00p 1851
17/03/2014 134.00p 134.00p 130.00p 134.00p 0
14/03/2014 134.00p 134.00p 130.00p 134.00p 1383
13/03/2014 134.00p 134.00p 130.00p 134.00p 8560
12/03/2014 134.00p 134.00p 133.60p 134.00p 973
11/03/2014 136.00p 136.00p 129.96p 134.00p 6448
10/03/2014 138.50p 138.50p 135.00p 136.00p 13500
07/03/2014 138.50p 138.78p 135.00p 138.50p 2925
06/03/2014 136.00p 140.00p 135.00p 138.50p 17778
05/03/2014 136.00p 136.00p 133.50p 136.00p 0
04/03/2014 133.50p 136.00p 133.50p 134.50p 8307

*Close Price adjusted for both dividends and splits