Market data

Select a section

Fragrant Prosperity Holdings Limited

(FPP)
Sector: Open End and Miscellaneous Investment Vehicles
1.13p
0.08p 7.14
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
20/06/2025 1.05p 1.40p 0.97p 1.13p 26,300,740
19/06/2025 1.13p 1.17p 0.99p 1.05p 3,536,744
18/06/2025 1.08p 1.20p 1.08p 1.15p 1,868,853
17/06/2025 0.93p 1.20p 0.92p 1.08p 12,709,536
16/06/2025 0.88p 0.94p 0.88p 0.93p 2,343,150
13/06/2025 0.90p 0.94p 0.88p 0.88p 444,071
12/06/2025 0.88p 0.90p 0.87p 0.90p 781,699
11/06/2025 0.93p 0.94p 0.87p 0.88p 3,994,897
10/06/2025 1.00p 1.00p 0.92p 0.95p 3,275,784
09/06/2025 1.00p 1.03p 0.99p 1.00p 423,274
06/06/2025 1.08p 1.09p 0.99p 1.00p 375,719
05/06/2025 1.00p 1.11p 0.99p 1.08p 1,713,096
04/06/2025 0.95p 1.11p 0.95p 1.00p 6,218,566
03/06/2025 1.08p 1.08p 0.95p 0.95p 4,678,249
02/06/2025 1.05p 1.06p 0.96p 1.04p 7,709,945
30/05/2025 1.08p 1.08p 0.99p 1.05p 4,590,787
29/05/2025 1.20p 1.20p 1.07p 1.08p 9,940,374
28/05/2025 1.15p 1.45p 1.14p 1.20p 10,174,247
27/05/2025 1.10p 1.35p 1.01p 1.19p 13,410,608
26/05/2025 1.18p 1.30p 1.06p 1.10p 11,010,140
23/05/2025 1.18p 1.30p 1.06p 1.10p 11,010,140
22/05/2025 1.05p 1.29p 1.01p 1.10p 11,065,854
21/05/2025 1.68p 1.68p 1.30p 1.35p 4,204,911
20/05/2025 1.25p 1.89p 1.25p 1.68p 16,971,474
19/05/2025 1.28p 1.37p 1.16p 1.25p 2,011,854
16/05/2025 1.30p 1.30p 1.15p 1.28p 2,325,345
15/05/2025 1.25p 1.37p 1.10p 1.30p 7,407,323
14/05/2025 1.20p 1.35p 1.13p 1.25p 3,363,758
13/05/2025 1.15p 1.44p 1.15p 1.20p 4,845,623
12/05/2025 1.30p 1.37p 1.15p 1.15p 3,535,040
09/05/2025 1.30p 1.50p 1.18p 1.30p 8,325,185
08/05/2025 1.13p 1.36p 0.90p 1.30p 10,744,108
07/05/2025 1.33p 1.39p 1.12p 1.13p 12,052,069
06/05/2025 1.53p 1.53p 1.23p 1.33p 10,210,772
05/05/2025 1.45p 1.77p 1.37p 1.53p 13,978,487
02/05/2025 1.45p 1.77p 1.37p 1.53p 13,978,487
01/05/2025 1.50p 1.68p 1.36p 1.45p 6,977,160
30/04/2025 1.45p 1.67p 1.26p 1.50p 10,534,422
29/04/2025 1.55p 1.58p 1.30p 1.45p 19,861,479
28/04/2025 1.35p 1.96p 1.35p 1.50p 23,009,747
25/04/2025 1.65p 1.95p 1.26p 1.35p 28,192,369
24/04/2025 1.90p 2.30p 1.57p 1.65p 38,007,767
23/04/2025 0.90p 2.09p 0.87p 1.68p 74,045,826
22/04/2025 0.29p 1.36p 0.29p 0.93p 70,407,384
21/04/2025 0.29p 0.29p 0.27p 0.29p 61,428
18/04/2025 0.29p 0.29p 0.27p 0.29p 61,428
17/04/2025 0.29p 0.29p 0.27p 0.29p 61,428
16/04/2025 0.29p 0.29p 0.27p 0.29p 32,125
15/04/2025 0.29p 0.29p 0.27p 0.29p 1,000
14/04/2025 0.29p 0.29p 0.27p 0.29p 1,000
11/04/2025 0.29p 0.29p 0.27p 0.29p 1,000
10/04/2025 0.29p 0.29p 0.27p 0.29p 1,000
09/04/2025 0.29p 0.29p 0.27p 0.29p 14,000
08/04/2025 0.29p 0.29p 0.26p 0.29p 27,871
07/04/2025 0.29p 0.29p 0.19p 0.29p 154,254
04/04/2025 0.29p 0.29p 0.29p 0.29p 0
03/04/2025 0.31p 0.31p 0.26p 0.29p 125,000
02/04/2025 0.31p 0.32p 0.27p 0.31p 101,720
01/04/2025 0.28p 0.32p 0.27p 0.31p 0
31/03/2025 0.28p 0.29p 0.28p 0.28p 100,000
28/03/2025 0.33p 0.33p 0.28p 0.28p 150,000
27/03/2025 0.33p 0.33p 0.33p 0.33p 0
26/03/2025 0.33p 0.33p 0.33p 0.33p 0
25/03/2025 0.33p 0.33p 0.30p 0.33p 272,500
24/03/2025 0.33p 0.33p 0.30p 0.33p 10,000
21/03/2025 0.48p 0.48p 0.30p 0.33p 2,150,000
20/03/2025 0.48p 0.48p 0.45p 0.48p 220
19/03/2025 0.48p 0.48p 0.48p 0.48p 0
18/03/2025 0.48p 0.48p 0.48p 0.48p 0
17/03/2025 0.48p 0.48p 0.48p 0.48p 0
14/03/2025 0.48p 0.48p 0.48p 0.48p 0
13/03/2025 0.48p 0.48p 0.45p 0.48p 0
12/03/2025 0.48p 0.48p 0.48p 0.48p 0
11/03/2025 0.48p 0.48p 0.48p 0.48p 0
10/03/2025 0.45p 0.48p 0.45p 0.48p 0
07/03/2025 0.48p 0.48p 0.48p 0.48p 0
06/03/2025 0.48p 0.48p 0.48p 0.48p 0
05/03/2025 0.48p 0.48p 0.48p 0.48p 0
04/03/2025 0.48p 0.48p 0.48p 0.48p 0
03/03/2025 0.48p 0.48p 0.48p 0.48p 0
28/02/2025 0.48p 0.48p 0.48p 0.48p 0
27/02/2025 0.48p 0.48p 0.48p 0.48p 0
26/02/2025 0.48p 0.48p 0.45p 0.48p 51,128
25/02/2025 0.48p 0.48p 0.48p 0.48p 0
24/02/2025 0.48p 0.48p 0.48p 0.48p 0
21/02/2025 0.48p 0.48p 0.48p 0.48p 0
20/02/2025 0.48p 0.48p 0.48p 0.48p 0
19/02/2025 0.48p 0.48p 0.48p 0.48p 0
18/02/2025 0.48p 0.48p 0.48p 0.48p 0
17/02/2025 0.48p 0.48p 0.48p 0.48p 0
14/02/2025 0.48p 0.48p 0.45p 0.48p 273,352
13/02/2025 0.48p 0.48p 0.45p 0.48p 36,700
12/02/2025 0.48p 0.48p 0.48p 0.48p 0
11/02/2025 0.48p 0.48p 0.48p 0.48p 0
10/02/2025 0.48p 0.48p 0.45p 0.48p 13,930
07/02/2025 0.48p 0.48p 0.45p 0.48p 113,098
06/02/2025 0.48p 0.48p 0.40p 0.48p 240,771
05/02/2025 0.48p 0.48p 0.45p 0.48p 68,890
04/02/2025 0.48p 0.48p 0.48p 0.48p 0
03/02/2025 0.48p 0.48p 0.48p 0.48p 0
31/01/2025 0.48p 0.48p 0.48p 0.48p 0
30/01/2025 0.48p 0.48p 0.41p 0.48p 565,674
29/01/2025 0.48p 0.48p 0.48p 0.48p 0
28/01/2025 0.48p 0.48p 0.48p 0.48p 0
27/01/2025 0.48p 0.48p 0.48p 0.48p 0
24/01/2025 0.48p 0.48p 0.45p 0.48p 70,318
23/01/2025 0.48p 0.48p 0.48p 0.48p 0
22/01/2025 0.45p 0.48p 0.45p 0.45p 76,254
21/01/2025 0.45p 0.45p 0.45p 0.45p 0
20/01/2025 0.45p 0.45p 0.45p 0.45p 0
17/01/2025 0.45p 0.45p 0.42p 0.45p 311,092
16/01/2025 0.43p 0.67p 0.39p 0.43p 6,488,340
15/01/2025 0.43p 0.43p 0.43p 0.43p 0
14/01/2025 0.43p 0.43p 0.43p 0.43p 0
13/01/2025 0.43p 0.43p 0.43p 0.43p 0
10/01/2025 0.43p 0.43p 0.43p 0.43p 0
09/01/2025 0.43p 0.43p 0.40p 0.43p 400
08/01/2025 0.43p 0.43p 0.43p 0.43p 0
07/01/2025 0.43p 0.43p 0.43p 0.43p 0
06/01/2025 0.43p 0.43p 0.43p 0.43p 0
03/01/2025 0.43p 0.43p 0.43p 0.43p 0
02/01/2025 0.43p 0.43p 0.43p 0.43p 0
01/01/2025 0.43p 0.43p 0.43p 0.43p 0
31/12/2024 0.43p 0.43p 0.43p 0.43p 0
30/12/2024 0.43p 0.43p 0.40p 0.43p 18,129
27/12/2024 0.43p 0.43p 0.43p 0.43p 0
26/12/2024 0.43p 0.43p 0.43p 0.43p 0
25/12/2024 0.43p 0.43p 0.43p 0.43p 0
24/12/2024 0.43p 0.43p 0.43p 0.43p 0
23/12/2024 0.43p 0.43p 0.43p 0.43p 0

Market data

Select a section