30.00p-0.30 (-0.99%)01 Jul 2022, 15:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

First Property Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 30, 202230.80p30.25p30.03p30.30p15,069
Jun 29, 202231.00p31.30p30.05p30.80p35,299
Jun 28, 202231.50p31.95p31.05p31.00p24,974
Jun 27, 202231.00p32.50p31.00p31.50p62,614
Jun 24, 202231.00p32.00p30.65p31.00p83,224
Jun 23, 202230.50p31.30p30.13p31.00p121,903
Jun 22, 202229.50p30.00p29.55p30.00p56,293
Jun 21, 202230.70p30.00p29.00p29.50p287,153
Jun 20, 202230.70p30.70p29.60p30.70p13,768
Jun 17, 202230.70p30.49p29.46p30.70p25,293
Jun 16, 202230.70p30.49p29.40p30.70p33,974
Jun 14, 202230.70p30.79p29.60p30.70p75,175
Jun 10, 202230.70p30.80p30.80p30.70p9,800
Jun 9, 202230.70p30.89p30.89p30.70p156
Jun 7, 202231.00p30.90p29.67p30.70p113,436
Jun 6, 202231.00p30.40p30.40p31.00p4,248
Jun 1, 202231.00p30.40p30.00p31.00p92,318
May 31, 202231.00p30.41p30.41p31.00p10,271
May 30, 202231.00p30.41p30.41p31.00p10,425
May 27, 202231.00p30.41p30.40p31.00p5,517
May 26, 202231.00p30.26p30.26p31.00p10,000
May 25, 202231.00p31.45p30.20p31.00p38,219
May 24, 202231.00p30.55p30.55p31.00p61,000
May 23, 202230.50p31.00p30.00p31.00p65,698
May 20, 202231.00p31.00p30.00p30.50p36,051
May 19, 202232.00p31.00p31.00p31.00p10,189
May 18, 202232.00p31.00p31.00p32.00p119,871
May 17, 202233.00p32.00p32.00p32.50p38,231
May 16, 202233.00p32.80p32.80p33.00p1,500
May 13, 202233.00p32.25p32.00p33.00p9,040
May 12, 202234.00p33.70p32.00p32.50p251,184
May 11, 202234.00p34.00p33.70p34.00p22,369
May 10, 202234.00p33.70p33.70p34.00p6,899
May 9, 202236.50p36.20p33.00p34.00p169,801
May 6, 202236.00p37.00p35.87p36.50p464,124
May 5, 202235.50p37.00p35.50p36.00p319,685
May 4, 202235.00p35.75p35.00p35.50p485,777
May 3, 202235.00p35.05p35.05p35.00p49,067
Apr 29, 202234.50p35.80p34.86p35.00p414,743
Apr 28, 202234.50p34.85p34.83p34.50p28,210
Apr 27, 202235.00p34.83p34.83p34.50p5,000
Apr 22, 202234.50p35.00p34.00p34.00p174,603
Apr 21, 202234.50p34.80p34.00p34.50p43,118
Apr 20, 202234.50p34.78p34.78p34.50p9,381
Apr 19, 202234.50p35.00p34.78p34.50p163,008
Apr 14, 202234.50p34.79p34.75p34.50p32,551
Apr 13, 202234.50p35.00p34.00p34.50p208,253
Apr 12, 202234.50p34.67p34.65p34.50p66,503
Apr 11, 202234.50p34.65p34.65p34.50p58,905
Apr 8, 202234.50p34.62p34.62p34.50p82,854
Showing 1 to 50 of 243