1. Share Prices

  2. First Property Group PLC (FPO)

14.00p+0.00 (+0.00%)20 Dec 2024, 10:57
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

First Property Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 20, 202414.00p14.50p14.05p14.00p45,000
Dec 19, 202414.25p14.25p14.00p14.00p25,606
Dec 18, 202414.25p14.50p14.49p14.25p13,740
Dec 17, 202414.70p15.00p14.23p14.25p52,638
Dec 16, 202414.70p15.00p14.43p14.70p19,211
Dec 13, 202414.70p15.00p15.00p14.70p2,000
Dec 12, 202414.25p14.50p14.42p14.70p65,407
Dec 10, 202414.10p14.20p14.10p14.50p45,000
Dec 9, 202415.50p15.05p14.15p14.10p36,299
Dec 6, 202415.50p15.00p15.00p15.50p17,600
Dec 5, 202415.50p15.60p15.60p15.50p87
Dec 4, 202416.00p15.91p15.05p15.50p108,541
Dec 3, 202416.00p15.05p15.05p16.00p7,653
Dec 2, 202416.00p16.20p15.05p16.00p36,832
Nov 29, 202416.00p15.05p15.05p16.00p8,184
Nov 28, 202416.00p15.89p15.00p16.00p16,000
Nov 22, 202416.00p15.89p15.89p16.00p3,000
Nov 21, 202415.50p15.20p15.20p15.50p25,000
Nov 20, 202415.50p15.25p14.56p15.00p98,474
Nov 19, 202415.50p15.30p15.25p15.50p7,506
Nov 18, 202415.50p16.00p15.25p15.50p12,563
Nov 15, 202415.50p15.22p15.22p15.50p8,558
Nov 14, 202415.50p15.90p15.60p15.50p15,559
Nov 13, 202415.50p15.60p15.60p15.50p51
Nov 12, 202415.25p15.70p15.00p15.50p116,525
Nov 6, 202414.50p15.25p15.25p14.50p153
Nov 1, 202414.50p15.00p14.00p14.50p60,000
Oct 31, 202414.50p14.00p14.00p14.50p8,210
Oct 30, 202413.75p15.00p15.00p14.50p100,000
Oct 29, 202413.75p13.69p13.69p13.75p65,000
Oct 28, 202413.75p13.68p13.67p13.75p17,326
Oct 25, 202414.50p13.67p13.66p13.75p29,827
Oct 24, 202414.50p14.50p14.50p14.50p6,557
Oct 22, 202414.50p14.80p13.60p14.50p17,701
Oct 18, 202414.50p13.60p13.60p14.50p5,772
Oct 17, 202414.50p13.60p13.55p14.50p42,398
Oct 16, 202414.50p14.00p13.55p14.50p96,200
Oct 15, 202414.50p14.00p13.61p14.50p149,656
Oct 14, 202414.25p15.00p13.61p14.50p94,132
Oct 10, 202414.75p14.00p13.50p14.25p99,333
Oct 9, 202414.75p14.00p14.00p14.75p48,058
Oct 8, 202414.75p14.66p14.13p14.75p17,033
Oct 7, 202414.50p14.75p14.00p14.75p43,813
Oct 4, 202414.50p14.75p14.75p14.50p46
Oct 3, 202414.50p14.00p13.67p14.50p172,583
Oct 2, 202414.75p14.22p13.66p14.50p38,512
Oct 1, 202413.75p14.00p13.21p14.75p150,001
Sep 30, 202413.75p13.90p13.90p13.75p35,942
Sep 27, 202412.75p13.90p13.10p13.75p92,636
Sep 26, 202412.75p13.50p12.44p12.75p31,053
12345
Showing 1 to 50 of 225

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.