1. Share Prices

  2. First Property Group PLC (FPO)

18.12p-0.13 (-0.70%)03 Jul 2024, 13:06
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
Jul 2, 202418.25p18.12p18.12p18.25p70,000
Jul 1, 202418.25p18.12p18.11p18.25p67,508
Jun 28, 202418.25p18.22p18.02p18.25p56,494
Jun 27, 202418.00p18.50p17.77p18.25p270,312
Jun 26, 202419.00p18.50p17.77p18.00p282,451
Jun 25, 202419.25p19.06p19.06p19.15p20,000
Jun 24, 202419.25p19.06p19.00p19.25p40,975
Jun 21, 202419.25p19.06p19.06p19.25p8,666
Jun 19, 202419.00p19.50p18.85p19.00p9,920
Jun 18, 202419.00p19.00p18.80p19.00p19,000
Jun 17, 202419.40p19.00p19.00p19.00p15,052
Jun 14, 202419.40p19.30p19.06p19.40p64,802
Jun 12, 202419.50p19.33p19.33p19.50p4,000
Jun 11, 202419.50p19.33p19.33p19.50p15,000
Jun 10, 202419.50p19.86p19.10p19.50p88,355
Jun 7, 202419.60p19.30p19.26p19.50p44,707
Jun 6, 202419.60p20.00p19.38p19.60p50,187
Jun 5, 202419.60p19.38p19.38p19.60p6,155
Jun 4, 202419.60p19.50p19.50p19.60p14,766
Jun 3, 202419.25p19.50p19.50p19.60p7,500
May 31, 202419.25p19.07p19.07p19.25p18,869
May 30, 202419.25p19.07p19.01p19.25p6,600
May 29, 202419.00p19.40p19.40p19.25p7,971
May 28, 202419.00p18.85p18.85p19.00p32,233
May 24, 202418.75p19.00p18.75p19.00p94,382
May 23, 202418.75p19.00p18.63p18.75p57,872
May 22, 202418.75p18.82p18.61p18.75p42,258
May 21, 202418.75p18.61p18.61p18.75p75,000
May 20, 202418.00p18.11p17.75p18.75p14,699
May 17, 202417.50p18.58p17.00p18.00p94,979
May 16, 202419.00p18.66p18.66p19.00p806
May 15, 202419.00p19.30p18.66p19.00p63,034
May 14, 202419.00p19.30p18.63p19.00p15,920
May 13, 202419.00p18.63p18.63p19.00p26,679
May 10, 202419.00p18.63p18.63p19.00p14,613
May 9, 202419.00p18.63p18.60p19.00p79,444
May 8, 202419.00p19.30p19.30p19.00p77
May 7, 202419.00p19.30p18.60p19.00p17,931
May 3, 202419.00p18.60p18.60p19.00p116
May 2, 202419.00p18.59p18.59p19.00p5,252
May 1, 202419.00p19.30p18.56p19.00p39,576
Apr 30, 202419.00p18.63p18.60p19.00p12,204
Apr 29, 202419.00p19.00p18.50p19.00p289,627
Apr 26, 202419.00p19.10p18.80p19.00p82,466
Apr 25, 202419.60p19.24p18.60p19.00p119,702
Apr 24, 202419.60p19.31p19.30p19.60p4,704
Apr 23, 202419.60p19.22p19.22p19.60p5,686
Apr 22, 202419.60p19.22p19.22p19.60p4,500
Apr 19, 202419.60p20.00p19.20p19.60p40,074
Apr 18, 202419.60p19.22p19.22p19.60p5,227
12345
Showing 1 to 50 of 226

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:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC455.809.57
Mobico Group PLC52.657.76
Hochschild Mining PLC184.406.34
International Consolidated Airlines Group S.A.173.315.49
Hammerson PLC29.205.26
Genus PLC1,710.004.91

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC113.35-3.61
Indivior PLC1,172.00-3.22
Puretech Health PLC179.20-2.93
Carnival PLC1,260.50-1.64
Hikma Pharmaceuticals PLC1,820.00-1.36
3I Group PLC3,005.00-1.31