First Property Group

(FPO)
Sector: Investment Banking and Brokerage Services
14.50p
0.00p 0.00
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 18.75p 19.00p 18.75p 19.00p 94,382
23/05/2024 18.75p 19.00p 18.63p 18.75p 57,872
22/05/2024 18.75p 18.83p 18.62p 18.75p 42,258
21/05/2024 18.75p 18.75p 18.62p 18.75p 75,000
20/05/2024 18.00p 18.75p 17.76p 18.75p 14,699
17/05/2024 17.50p 18.58p 17.00p 18.00p 94,979
16/05/2024 19.00p 19.00p 18.66p 19.00p 806
15/05/2024 19.00p 19.30p 18.66p 19.00p 63,034
14/05/2024 19.00p 19.30p 18.63p 19.00p 15,920
13/05/2024 19.00p 19.00p 18.63p 19.00p 26,679
10/05/2024 19.00p 19.00p 18.63p 19.00p 14,613