1. Share Prices

  2. First Property Group PLC (FPO)

19.60p+0.00 (+0.00%)19 Apr 2024, 15:26
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
Apr 19, 202419.60p20.00p19.20p19.60p40,074
Apr 18, 202419.60p19.22p19.22p19.60p5,227
Apr 17, 202419.60p20.00p19.20p19.60p222,873
Apr 16, 202419.70p19.47p19.40p19.60p50,100
Apr 15, 202419.70p19.47p19.47p19.70p5
Apr 12, 202419.70p19.70p19.47p19.70p7,631
Apr 11, 202419.50p19.47p19.47p19.70p14,795
Apr 9, 202419.50p19.26p19.26p19.50p8,174
Apr 8, 202419.30p19.41p18.85p19.70p108,419
Apr 5, 202419.30p18.85p18.81p19.30p10,032
Apr 4, 202419.00p18.85p18.85p19.30p19,316
Apr 3, 202418.50p19.00p18.75p19.00p43,377
Apr 2, 202418.90p18.81p18.50p18.50p137,866
Mar 28, 202418.90p19.00p18.81p18.90p50,511
Mar 27, 202418.90p19.00p18.80p18.90p195,952
Mar 26, 202418.90p19.00p18.81p18.90p16,327
Mar 25, 202418.95p18.81p18.50p18.90p244,296
Mar 22, 202418.95p19.00p18.76p18.95p42,781
Mar 21, 202418.95p19.00p18.50p18.95p91,780
Mar 20, 202418.95p18.76p18.76p18.95p8,009
Mar 19, 202418.95p19.00p18.76p18.95p138,371
Mar 15, 202418.95p19.25p19.25p18.95p800
Mar 14, 202418.95p19.50p18.76p18.95p6,602
Mar 13, 202418.95p18.76p18.76p18.95p11,406
Mar 12, 202418.95p19.50p18.44p18.95p59,462
Mar 11, 202418.70p19.50p18.52p18.95p227,661
Mar 7, 202418.70p19.00p18.20p18.70p260,125
Mar 6, 202418.70p19.00p18.67p18.70p139,412
Mar 5, 202418.70p19.00p18.64p18.70p44,879
Mar 4, 202418.70p19.00p18.41p18.70p20,574
Mar 1, 202418.70p18.58p18.58p18.70p1,372
Feb 29, 202418.70p19.00p18.58p18.70p80,019
Feb 28, 202419.50p19.13p18.50p18.70p174,986
Feb 27, 202419.50p19.10p19.10p19.50p25,000
Feb 26, 202419.50p19.80p19.80p19.50p3,000
Feb 23, 202419.50p19.10p19.10p19.50p34
Feb 22, 202420.00p20.00p19.02p19.50p349,753
Feb 20, 202420.00p19.50p19.30p20.00p50,000
Feb 19, 202418.50p20.00p18.65p20.00p109,000
Feb 16, 202418.50p19.00p18.00p18.50p248,685
Feb 15, 202418.50p19.00p18.50p18.50p85,975
Feb 13, 202418.50p18.30p18.30p18.50p26,050
Feb 12, 202418.50p19.00p18.25p18.50p37,006
Feb 9, 202418.50p18.23p18.23p18.50p666
Feb 7, 202418.50p19.00p18.18p18.50p179,952
Feb 6, 202418.50p19.00p18.15p18.50p50,401
Feb 5, 202418.50p18.15p18.15p18.50p6,902
Feb 2, 202418.25p19.00p18.20p18.50p38,493
Feb 1, 202418.50p18.00p18.00p18.25p3,300
Jan 31, 202419.50p19.20p18.80p18.00p47,500
12345
Showing 1 to 50 of 222

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.