1. Share Prices

  2. First Property Group PLC (FPO)

15.20p+0.20 (+1.33%)21 Nov 2024, 09:10
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
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
Sep 25, 202412.75p13.45p13.32p12.75p84,220
Sep 24, 202413.00p13.05p12.17p12.75p458,273
Sep 23, 202414.00p13.51p13.10p13.00p145,920
Sep 20, 202414.75p13.60p13.50p14.00p51,659
Sep 19, 202414.00p14.00p12.10p14.00p69,481
Sep 18, 202414.00p13.00p13.00p14.00p16,300
Sep 17, 202414.50p14.00p13.05p14.50p215,000
Sep 16, 202415.25p15.00p13.00p14.50p121,693
Sep 13, 202415.25p14.51p14.51p15.25p606
Sep 12, 202415.25p14.52p14.52p15.25p1,000
Sep 11, 202415.25p15.55p14.51p15.25p6,863
Sep 10, 202415.25p15.16p14.50p15.25p38,108
Sep 9, 202415.25p15.10p14.73p15.25p35,154
Sep 6, 202415.00p14.73p14.30p15.25p93,899
Sep 5, 202414.75p15.85p14.00p15.00p20,260
Sep 4, 202414.50p15.00p14.00p14.75p36,769
Sep 3, 202415.30p15.00p12.50p14.00p350,646
Sep 2, 202414.99p14.60p14.05p14.60p108,000
12345
Showing 1 to 50 of 226

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Halma PLC2,684.007.27
Ninety One PLC164.905.97
Ithaca Energy PLC104.644.85
Centamin PLC147.904.15
Bytes Technology Group PLC442.203.08
Goodwin PLC6,759.002.72

Fallers

CompanyPrice% Chg
Cmc Markets PLC286.00-15.51
Jd Sports Fashion PLC99.50-11.91
Auction Technology Group PLC412.50-7.30
Petershill Partners PLC236.00-7.27
Paypoint PLC783.50-6.17
Urban Logistics Reit PLC105.60-3.83