First Property Group
(FPO)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
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
|
|
25/10/2024
|
14.50p
|
14.50p
|
13.66p
|
13.75p
|
29,827
|
|
24/10/2024
|
14.50p
|
14.89p
|
13.60p
|
14.50p
|
6,557
|
|
23/10/2024
|
14.50p
|
14.83p
|
13.75p
|
13.75p
|
0
|
|
22/10/2024
|
14.50p
|
14.80p
|
13.60p
|
14.50p
|
17,701
|
|
21/10/2024
|
14.50p
|
14.50p
|
14.50p
|
14.50p
|
0
|
|
18/10/2024
|
14.50p
|
14.50p
|
13.60p
|
14.50p
|
5,772
|
|
17/10/2024
|
14.50p
|
14.50p
|
13.55p
|
14.50p
|
42,398
|
|
16/10/2024
|
14.50p
|
14.50p
|
13.55p
|
14.50p
|
96,200
|
|
15/10/2024
|
14.50p
|
14.50p
|
13.61p
|
14.50p
|
149,656
|
|
14/10/2024
|
14.25p
|
15.00p
|
13.61p
|
14.50p
|
94,132
|
|
11/10/2024
|
14.25p
|
14.25p
|
14.25p
|
14.25p
|
0
|
|
10/10/2024
|
14.75p
|
14.75p
|
13.50p
|
14.75p
|
99,333
|
|
09/10/2024
|
14.75p
|
14.75p
|
14.00p
|
14.75p
|
48,058
|
|
08/10/2024
|
14.75p
|
14.75p
|
14.13p
|
14.75p
|
17,033
|
|
07/10/2024
|
14.50p
|
14.75p
|
14.00p
|
14.75p
|
43,813
|
|
04/10/2024
|
14.50p
|
14.75p
|
14.50p
|
14.50p
|
46
|
|
03/10/2024
|
14.50p
|
14.50p
|
13.67p
|
14.50p
|
172,583
|
|
02/10/2024
|
14.75p
|
14.75p
|
13.66p
|
14.50p
|
38,512
|
|
01/10/2024
|
13.75p
|
14.75p
|
13.21p
|
14.75p
|
150,001
|
|
30/09/2024
|
13.75p
|
13.90p
|
13.75p
|
13.75p
|
35,942
|
|
27/09/2024
|
12.75p
|
13.90p
|
12.75p
|
13.75p
|
92,636
|
|
26/09/2024
|
12.75p
|
13.50p
|
12.44p
|
12.75p
|
31,053
|
|
25/09/2024
|
12.75p
|
13.45p
|
12.75p
|
12.75p
|
84,220
|
|
24/09/2024
|
13.00p
|
13.06p
|
12.17p
|
12.75p
|
458,273
|
|
23/09/2024
|
14.00p
|
14.00p
|
13.00p
|
13.00p
|
20,220
|
|
20/09/2024
|
14.75p
|
14.75p
|
13.50p
|
14.00p
|
51,659
|
|
19/09/2024
|
14.00p
|
14.00p
|
12.10p
|
14.00p
|
25,178
|
|
18/09/2024
|
14.00p
|
14.00p
|
13.00p
|
14.00p
|
16,300
|
|
17/09/2024
|
14.50p
|
14.50p
|
13.05p
|
14.50p
|
150,000
|
|
16/09/2024
|
15.25p
|
15.25p
|
13.00p
|
14.50p
|
121,693
|
|
13/09/2024
|
15.25p
|
15.72p
|
14.51p
|
15.25p
|
606
|
|
12/09/2024
|
15.25p
|
15.25p
|
14.52p
|
15.25p
|
1,000
|
|
11/09/2024
|
15.25p
|
15.55p
|
14.51p
|
15.25p
|
6,863
|
|
10/09/2024
|
15.25p
|
15.25p
|
14.50p
|
15.25p
|
38,108
|
|
09/09/2024
|
15.25p
|
15.25p
|
14.73p
|
15.25p
|
35,154
|
|
06/09/2024
|
15.00p
|
15.25p
|
14.30p
|
15.25p
|
93,899
|
|
05/09/2024
|
14.75p
|
15.85p
|
14.00p
|
15.00p
|
20,260
|
|
04/09/2024
|
14.50p
|
15.00p
|
14.00p
|
14.75p
|
36,769
|
|
03/09/2024
|
15.30p
|
15.30p
|
12.50p
|
14.00p
|
350,646
|
|
02/09/2024
|
17.25p
|
17.25p
|
16.17p
|
17.25p
|
108,000
|
|
30/08/2024
|
16.50p
|
17.25p
|
16.00p
|
17.25p
|
49,602
|
|
29/08/2024
|
16.50p
|
16.50p
|
16.44p
|
16.50p
|
0
|
|
28/08/2024
|
16.50p
|
16.50p
|
16.25p
|
16.50p
|
10,000
|
|
27/08/2024
|
16.75p
|
16.75p
|
16.10p
|
16.50p
|
45,056
|
|
26/08/2024
|
17.50p
|
17.50p
|
17.00p
|
17.00p
|
74,700
|
|
23/08/2024
|
17.50p
|
17.50p
|
17.00p
|
17.00p
|
74,700
|
|
22/08/2024
|
17.50p
|
17.50p
|
17.00p
|
17.00p
|
74,700
|
|
21/08/2024
|
17.50p
|
17.95p
|
17.26p
|
17.50p
|
56,380
|
|
20/08/2024
|
18.50p
|
18.50p
|
17.50p
|
17.50p
|
5,533
|
|
19/08/2024
|
18.50p
|
18.77p
|
18.05p
|
18.50p
|
10,000
|
|
16/08/2024
|
18.50p
|
18.77p
|
18.50p
|
18.50p
|
0
|
|
15/08/2024
|
18.50p
|
18.50p
|
18.11p
|
18.50p
|
4,791
|
|
14/08/2024
|
18.50p
|
18.90p
|
18.50p
|
18.50p
|
26,391
|
|
13/08/2024
|
18.50p
|
18.50p
|
18.11p
|
18.50p
|
2,000
|
|
12/08/2024
|
18.50p
|
18.77p
|
18.50p
|
18.50p
|
0
|
|
09/08/2024
|
18.50p
|
18.50p
|
18.11p
|
18.50p
|
43,095
|
|
08/08/2024
|
18.50p
|
18.50p
|
18.33p
|
18.50p
|
3,000
|
|
07/08/2024
|
18.50p
|
18.77p
|
18.50p
|
18.50p
|
0
|
|
06/08/2024
|
18.50p
|
18.70p
|
18.33p
|
18.50p
|
23,002
|
|
05/08/2024
|
18.50p
|
18.50p
|
18.10p
|
18.50p
|
37,058
|
|
02/08/2024
|
18.50p
|
18.50p
|
18.33p
|
18.50p
|
1,414
|
|
01/08/2024
|
18.50p
|
18.87p
|
18.50p
|
18.50p
|
1
|
|
31/07/2024
|
18.50p
|
18.50p
|
18.30p
|
18.50p
|
5,000
|
|
30/07/2024
|
18.50p
|
18.50p
|
18.06p
|
18.50p
|
18,036
|
|
29/07/2024
|
18.60p
|
18.66p
|
18.40p
|
18.50p
|
0
|
|
26/07/2024
|
18.60p
|
18.88p
|
18.60p
|
18.60p
|
26,419
|
|
25/07/2024
|
18.70p
|
18.95p
|
18.20p
|
18.60p
|
57,931
|
|
24/07/2024
|
18.70p
|
18.70p
|
18.70p
|
18.70p
|
0
|
|
23/07/2024
|
18.70p
|
18.70p
|
18.30p
|
18.70p
|
6,833
|
|
22/07/2024
|
18.70p
|
18.70p
|
18.70p
|
18.70p
|
0
|
|
19/07/2024
|
18.00p
|
19.20p
|
18.00p
|
18.70p
|
122
|
|
18/07/2024
|
18.70p
|
18.70p
|
18.26p
|
18.70p
|
8,000
|
|
17/07/2024
|
18.70p
|
19.20p
|
18.70p
|
18.70p
|
400
|
|
16/07/2024
|
18.70p
|
19.19p
|
18.26p
|
18.70p
|
46,525
|
|
15/07/2024
|
18.70p
|
18.70p
|
18.26p
|
18.70p
|
600
|
|
12/07/2024
|
18.70p
|
18.70p
|
18.26p
|
18.70p
|
21,633
|
|
11/07/2024
|
18.70p
|
18.70p
|
18.70p
|
18.70p
|
0
|
|
10/07/2024
|
18.70p
|
18.90p
|
18.26p
|
18.70p
|
90,668
|
|
09/07/2024
|
18.70p
|
18.70p
|
18.20p
|
18.70p
|
61,368
|
|
08/07/2024
|
18.70p
|
18.70p
|
18.22p
|
18.70p
|
27,334
|
|
05/07/2024
|
18.70p
|
18.70p
|
18.21p
|
18.70p
|
19,812
|
|
04/07/2024
|
18.70p
|
18.90p
|
18.25p
|
18.70p
|
45,613
|
|
03/07/2024
|
18.25p
|
18.25p
|
18.12p
|
18.25p
|
10,000
|
|
02/07/2024
|
18.25p
|
18.25p
|
18.12p
|
18.25p
|
70,000
|
|
01/07/2024
|
18.25p
|
18.25p
|
18.11p
|
18.25p
|
67,508
|
|
28/06/2024
|
18.25p
|
18.25p
|
18.02p
|
18.25p
|
56,494
|
|
27/06/2024
|
18.00p
|
18.50p
|
17.77p
|
18.25p
|
270,312
|
|
26/06/2024
|
19.00p
|
19.00p
|
17.77p
|
18.00p
|
282,451
|
|
25/06/2024
|
19.25p
|
19.25p
|
19.06p
|
19.15p
|
20,000
|
|
24/06/2024
|
19.25p
|
19.25p
|
19.00p
|
19.25p
|
40,975
|
|
21/06/2024
|
19.25p
|
19.25p
|
19.06p
|
19.25p
|
8,666
|
|
20/06/2024
|
19.00p
|
19.33p
|
19.00p
|
19.25p
|
0
|
|
19/06/2024
|
19.00p
|
19.50p
|
18.85p
|
19.00p
|
9,920
|
|
18/06/2024
|
19.00p
|
19.00p
|
18.81p
|
19.00p
|
19,000
|
|
17/06/2024
|
19.40p
|
19.40p
|
19.00p
|
19.00p
|
15,052
|
|
14/06/2024
|
19.40p
|
19.40p
|
19.06p
|
19.40p
|
64,802
|
|
13/06/2024
|
19.50p
|
19.70p
|
19.40p
|
19.40p
|
0
|
|
12/06/2024
|
19.50p
|
19.50p
|
19.33p
|
19.50p
|
4,000
|
|
11/06/2024
|
19.50p
|
19.50p
|
19.33p
|
19.50p
|
15,000
|
|
10/06/2024
|
19.50p
|
19.86p
|
19.10p
|
19.50p
|
88,355
|
|
07/06/2024
|
19.60p
|
19.60p
|
19.26p
|
19.50p
|
44,707
|
|
06/06/2024
|
19.60p
|
20.00p
|
19.38p
|
19.60p
|
50,187
|
|
05/06/2024
|
19.60p
|
19.60p
|
19.38p
|
19.60p
|
6,155
|
|
04/06/2024
|
19.60p
|
19.60p
|
19.50p
|
19.60p
|
14,766
|
|
03/06/2024
|
19.25p
|
19.60p
|
19.25p
|
19.60p
|
7,500
|
|
31/05/2024
|
19.25p
|
19.25p
|
19.07p
|
19.25p
|
18,869
|
|
30/05/2024
|
19.25p
|
19.25p
|
19.01p
|
19.25p
|
6,600
|
|
29/05/2024
|
19.00p
|
19.40p
|
19.00p
|
19.25p
|
7,971
|
|
28/05/2024
|
19.00p
|
19.00p
|
18.85p
|
19.00p
|
32,233
|
|
27/05/2024
|
18.75p
|
19.00p
|
18.75p
|
19.00p
|
94,382
|