First Property Group
(FPO)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
25/04/2025
|
13.75p
|
13.95p
|
13.16p
|
13.75p
|
15,000
|
|
24/04/2025
|
13.75p
|
13.75p
|
13.38p
|
13.75p
|
0
|
|
23/04/2025
|
13.50p
|
13.98p
|
13.00p
|
13.75p
|
267,580
|
|
22/04/2025
|
12.00p
|
12.00p
|
11.83p
|
12.00p
|
0
|
|
21/04/2025
|
12.00p
|
12.00p
|
11.60p
|
12.00p
|
24,333
|
|
18/04/2025
|
12.00p
|
12.00p
|
11.60p
|
12.00p
|
24,333
|
|
17/04/2025
|
12.00p
|
12.00p
|
11.60p
|
12.00p
|
24,333
|
|
16/04/2025
|
12.00p
|
12.00p
|
11.83p
|
12.00p
|
0
|
|
15/04/2025
|
12.00p
|
12.40p
|
12.00p
|
12.00p
|
8,234
|
|
14/04/2025
|
12.00p
|
12.00p
|
11.65p
|
12.00p
|
132
|
|
11/04/2025
|
12.00p
|
12.40p
|
12.00p
|
12.00p
|
6,548
|
|
10/04/2025
|
12.00p
|
12.00p
|
11.50p
|
12.00p
|
352,000
|
|
09/04/2025
|
12.50p
|
12.50p
|
11.50p
|
11.75p
|
212,900
|
|
08/04/2025
|
12.50p
|
12.50p
|
12.10p
|
12.50p
|
14,500
|
|
07/04/2025
|
13.25p
|
13.25p
|
12.50p
|
12.50p
|
18,145
|
|
04/04/2025
|
13.25p
|
13.25p
|
13.25p
|
13.25p
|
0
|
|
03/04/2025
|
13.25p
|
13.25p
|
13.11p
|
13.25p
|
7,033
|
|
02/04/2025
|
13.35p
|
13.35p
|
13.25p
|
13.25p
|
0
|
|
01/04/2025
|
13.35p
|
13.35p
|
13.35p
|
13.35p
|
0
|
|
31/03/2025
|
13.60p
|
13.60p
|
12.00p
|
13.35p
|
330,965
|
|
28/03/2025
|
13.60p
|
13.60p
|
13.60p
|
13.60p
|
0
|
|
27/03/2025
|
13.60p
|
13.60p
|
13.54p
|
13.60p
|
25,666
|
|
26/03/2025
|
13.75p
|
13.75p
|
13.26p
|
13.60p
|
34,563
|
|
25/03/2025
|
13.75p
|
14.00p
|
13.50p
|
13.75p
|
73,142
|
|
24/03/2025
|
14.00p
|
14.00p
|
13.55p
|
13.75p
|
184,560
|
|
21/03/2025
|
14.00p
|
14.00p
|
13.60p
|
14.00p
|
97,879
|
|
20/03/2025
|
14.00p
|
14.00p
|
13.60p
|
14.00p
|
4,000
|
|
19/03/2025
|
14.00p
|
14.00p
|
13.60p
|
14.00p
|
16,000
|
|
18/03/2025
|
14.00p
|
14.00p
|
13.60p
|
14.00p
|
5,866
|
|
17/03/2025
|
13.75p
|
14.00p
|
13.65p
|
14.00p
|
0
|
|
14/03/2025
|
13.75p
|
13.75p
|
13.56p
|
13.75p
|
8,000
|
|
13/03/2025
|
13.75p
|
13.75p
|
13.55p
|
13.75p
|
12,125
|
|
12/03/2025
|
13.75p
|
13.75p
|
13.56p
|
13.75p
|
7,426
|
|
11/03/2025
|
13.85p
|
13.85p
|
13.73p
|
13.75p
|
40,413
|
|
10/03/2025
|
13.75p
|
13.85p
|
13.75p
|
13.85p
|
0
|
|
07/03/2025
|
13.85p
|
13.85p
|
13.77p
|
13.85p
|
28,773
|
|
06/03/2025
|
13.85p
|
13.85p
|
13.77p
|
13.85p
|
4,300
|
|
05/03/2025
|
13.85p
|
13.85p
|
13.85p
|
13.85p
|
0
|
|
04/03/2025
|
14.30p
|
14.30p
|
13.77p
|
13.85p
|
6,363
|
|
03/03/2025
|
14.30p
|
14.30p
|
13.92p
|
14.30p
|
74,067
|
|
28/02/2025
|
14.30p
|
14.30p
|
14.30p
|
14.30p
|
0
|
|
27/02/2025
|
14.30p
|
14.45p
|
13.92p
|
14.30p
|
24,483
|
|
26/02/2025
|
14.30p
|
14.30p
|
13.90p
|
14.30p
|
716
|
|
25/02/2025
|
14.30p
|
14.30p
|
13.92p
|
14.30p
|
5,670
|
|
24/02/2025
|
14.30p
|
14.30p
|
13.92p
|
14.30p
|
800
|
|
21/02/2025
|
14.30p
|
14.30p
|
13.87p
|
14.30p
|
113,086
|
|
20/02/2025
|
14.30p
|
14.30p
|
14.30p
|
14.30p
|
0
|
|
19/02/2025
|
14.30p
|
14.30p
|
13.80p
|
14.30p
|
45,000
|
|
18/02/2025
|
14.30p
|
14.30p
|
13.85p
|
14.30p
|
12,869
|
|
17/02/2025
|
14.30p
|
14.30p
|
14.30p
|
14.30p
|
0
|
|
14/02/2025
|
14.30p
|
14.30p
|
13.85p
|
14.30p
|
16,000
|
|
13/02/2025
|
14.30p
|
14.70p
|
14.30p
|
14.30p
|
6,778
|
|
12/02/2025
|
14.30p
|
14.30p
|
14.00p
|
14.30p
|
11,585
|
|
11/02/2025
|
14.30p
|
14.35p
|
14.30p
|
14.30p
|
14,000
|
|
10/02/2025
|
13.85p
|
14.10p
|
13.85p
|
14.10p
|
83,249
|
|
07/02/2025
|
13.90p
|
14.00p
|
13.80p
|
13.85p
|
35,000
|
|
06/02/2025
|
13.90p
|
14.00p
|
13.90p
|
13.90p
|
1
|
|
05/02/2025
|
13.90p
|
13.90p
|
13.80p
|
13.90p
|
133,333
|
|
04/02/2025
|
13.75p
|
13.90p
|
13.71p
|
13.90p
|
0
|
|
03/02/2025
|
13.75p
|
14.00p
|
13.65p
|
13.75p
|
12,246
|
|
31/01/2025
|
13.75p
|
13.75p
|
13.71p
|
13.75p
|
0
|
|
30/01/2025
|
13.50p
|
14.00p
|
13.50p
|
13.75p
|
11,666
|
|
29/01/2025
|
14.00p
|
14.05p
|
13.50p
|
13.50p
|
13,833
|
|
28/01/2025
|
14.00p
|
14.00p
|
14.00p
|
14.00p
|
0
|
|
27/01/2025
|
14.00p
|
14.00p
|
13.51p
|
14.00p
|
40,680
|
|
24/01/2025
|
14.00p
|
14.00p
|
14.00p
|
14.00p
|
0
|
|
23/01/2025
|
14.00p
|
14.00p
|
13.58p
|
14.00p
|
27,750
|
|
22/01/2025
|
14.00p
|
14.00p
|
13.58p
|
14.00p
|
7,997
|
|
21/01/2025
|
14.00p
|
14.00p
|
13.50p
|
14.00p
|
60
|
|
20/01/2025
|
14.00p
|
14.00p
|
13.58p
|
14.00p
|
5,000
|
|
17/01/2025
|
14.00p
|
14.00p
|
13.58p
|
14.00p
|
5,923
|
|
16/01/2025
|
14.00p
|
14.00p
|
13.58p
|
14.00p
|
127,969
|
|
15/01/2025
|
14.00p
|
14.00p
|
14.00p
|
14.00p
|
0
|
|
14/01/2025
|
14.00p
|
14.00p
|
14.00p
|
14.00p
|
0
|
|
13/01/2025
|
14.00p
|
14.20p
|
13.58p
|
14.00p
|
49,594
|
|
10/01/2025
|
14.00p
|
14.00p
|
13.58p
|
14.00p
|
74,048
|
|
09/01/2025
|
14.00p
|
14.00p
|
14.00p
|
14.00p
|
0
|
|
08/01/2025
|
14.00p
|
14.00p
|
13.57p
|
14.00p
|
100,000
|
|
07/01/2025
|
14.00p
|
14.50p
|
13.55p
|
14.00p
|
12,638
|
|
06/01/2025
|
13.50p
|
14.00p
|
13.50p
|
14.00p
|
7,075
|
|
03/01/2025
|
14.50p
|
14.50p
|
13.50p
|
13.50p
|
75,845
|
|
02/01/2025
|
14.50p
|
14.50p
|
13.75p
|
14.50p
|
46,500
|
|
01/01/2025
|
14.75p
|
14.85p
|
14.06p
|
14.50p
|
83,671
|
|
31/12/2024
|
14.75p
|
14.85p
|
14.06p
|
14.50p
|
83,671
|
|
30/12/2024
|
14.75p
|
14.75p
|
14.31p
|
14.75p
|
45,000
|
|
27/12/2024
|
14.75p
|
15.49p
|
14.30p
|
14.75p
|
76,887
|
|
26/12/2024
|
14.75p
|
15.42p
|
14.75p
|
14.75p
|
6,483
|
|
25/12/2024
|
14.75p
|
15.42p
|
14.75p
|
14.75p
|
6,483
|
|
24/12/2024
|
14.75p
|
15.42p
|
14.75p
|
14.75p
|
6,483
|
|
23/12/2024
|
14.00p
|
15.00p
|
14.00p
|
14.75p
|
243,621
|
|
20/12/2024
|
14.00p
|
14.50p
|
14.00p
|
14.00p
|
45,000
|
|
19/12/2024
|
14.25p
|
14.25p
|
14.00p
|
14.00p
|
25,606
|
|
18/12/2024
|
14.25p
|
14.50p
|
14.25p
|
14.25p
|
13,740
|
|
17/12/2024
|
14.70p
|
15.00p
|
14.23p
|
14.25p
|
52,638
|
|
16/12/2024
|
14.70p
|
15.00p
|
14.43p
|
14.70p
|
19,211
|
|
13/12/2024
|
14.70p
|
15.00p
|
14.70p
|
14.70p
|
2,000
|
|
12/12/2024
|
14.25p
|
14.70p
|
14.25p
|
14.70p
|
65,407
|
|
11/12/2024
|
14.50p
|
14.50p
|
14.06p
|
14.10p
|
0
|
|
10/12/2024
|
14.10p
|
14.50p
|
14.10p
|
14.50p
|
45,000
|
|
09/12/2024
|
15.50p
|
15.50p
|
14.10p
|
14.10p
|
36,299
|
|
06/12/2024
|
15.50p
|
15.50p
|
15.00p
|
15.50p
|
17,600
|
|
05/12/2024
|
15.50p
|
15.60p
|
15.50p
|
15.50p
|
87
|
|
04/12/2024
|
16.00p
|
16.00p
|
15.05p
|
15.50p
|
108,541
|
|
03/12/2024
|
16.00p
|
16.00p
|
15.05p
|
16.00p
|
7,653
|
|
02/12/2024
|
16.00p
|
16.20p
|
15.05p
|
16.00p
|
36,832
|
|
29/11/2024
|
16.00p
|
16.00p
|
15.05p
|
16.00p
|
8,184
|
|
28/11/2024
|
16.00p
|
16.00p
|
15.00p
|
16.00p
|
16,000
|
|
27/11/2024
|
16.00p
|
16.08p
|
16.00p
|
16.00p
|
0
|
|
26/11/2024
|
16.00p
|
16.08p
|
16.00p
|
16.00p
|
0
|
|
25/11/2024
|
16.00p
|
16.08p
|
16.00p
|
16.00p
|
0
|
|
22/11/2024
|
16.00p
|
16.00p
|
15.89p
|
15.50p
|
3,000
|
|
21/11/2024
|
15.50p
|
15.50p
|
15.20p
|
15.50p
|
25,000
|
|
20/11/2024
|
15.50p
|
15.50p
|
14.56p
|
15.00p
|
98,474
|
|
19/11/2024
|
15.50p
|
15.50p
|
15.25p
|
15.50p
|
2,506
|
|
18/11/2024
|
15.50p
|
16.00p
|
15.25p
|
15.50p
|
12,563
|
|
15/11/2024
|
15.50p
|
15.50p
|
15.22p
|
15.50p
|
8,558
|
|
14/11/2024
|
15.50p
|
15.90p
|
15.50p
|
15.50p
|
15,559
|
|
13/11/2024
|
15.50p
|
15.60p
|
15.50p
|
15.50p
|
51
|
|
12/11/2024
|
15.25p
|
15.70p
|
15.00p
|
15.50p
|
116,525
|
|
11/11/2024
|
14.50p
|
14.83p
|
14.00p
|
14.00p
|
0
|
|
08/11/2024
|
14.50p
|
14.50p
|
14.50p
|
14.50p
|
0
|
|
07/11/2024
|
14.50p
|
14.50p
|
14.50p
|
14.50p
|
0
|
|
06/11/2024
|
14.50p
|
15.25p
|
14.50p
|
14.50p
|
153
|
|
05/11/2024
|
14.50p
|
14.50p
|
14.50p
|
14.50p
|
0
|
|
04/11/2024
|
14.50p
|
14.50p
|
14.50p
|
14.50p
|
0
|
|
01/11/2024
|
14.50p
|
15.00p
|
14.00p
|
14.50p
|
60,000
|
|
31/10/2024
|
14.50p
|
14.50p
|
14.00p
|
14.50p
|
8,210
|
|
30/10/2024
|
13.75p
|
15.00p
|
13.75p
|
14.50p
|
100,000
|
|
29/10/2024
|
13.75p
|
13.75p
|
13.69p
|
13.75p
|
65,000
|
|
28/10/2024
|
13.75p
|
13.75p
|
13.67p
|
13.75p
|
17,326
|