1. Share Prices

  2. First Property Group PLC (FPO)

13.50p-0.50 (-3.57%)20 Sep 2024, 11:01
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
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
Aug 30, 202414.34p14.77p13.90p14.99p49,602
Aug 28, 202414.34p14.12p14.12p14.34p10,000
Aug 27, 202414.56p14.35p13.99p14.34p45,056
Aug 23, 202414.77p14.37p14.35p14.56p8,140
Aug 22, 202415.21p14.77p14.77p14.77p74,700
Aug 21, 202415.21p15.60p15.00p15.21p56,380
Aug 20, 202416.08p15.64p15.64p15.21p5,533
Aug 19, 202416.08p15.69p15.69p16.08p10,000
Aug 15, 202416.08p15.74p15.74p16.08p4,791
Aug 14, 202416.08p16.43p16.43p16.08p26,391
Aug 13, 202416.08p15.74p15.74p16.08p2,000
Aug 9, 202416.08p15.93p15.74p16.08p43,095
Aug 8, 202416.08p15.93p15.93p16.08p3,000
Aug 6, 202416.08p16.25p15.93p16.08p23,002
Aug 5, 202416.08p15.93p15.73p16.08p37,058
Aug 2, 202416.08p15.93p15.93p16.08p51,414
Aug 1, 202416.08p16.39p16.39p16.08p1
Jul 31, 202416.08p15.90p15.90p16.08p5,000
Jul 30, 202416.08p15.70p15.70p16.08p18,036
Jul 26, 202416.16p16.41p16.41p16.16p26,419
Jul 25, 202416.25p16.47p15.82p16.16p57,931
Jul 23, 202416.25p15.90p15.90p16.25p6,833
Jul 19, 202415.64p16.69p16.69p16.25p122
Jul 18, 202416.25p15.87p15.87p16.25p8,000
Jul 17, 202416.25p16.69p16.69p16.25p399
Jul 16, 202416.25p16.68p15.87p16.25p46,525
Jul 15, 202416.25p15.87p15.87p16.25p600
Jul 12, 202416.25p15.87p15.87p16.25p21,633
Jul 10, 202416.25p16.43p15.87p16.25p90,668
Jul 9, 202416.25p15.83p15.82p16.25p61,368
Jul 8, 202416.25p15.83p15.83p16.25p27,334
Jul 5, 202416.25p15.87p15.83p16.25p19,812
Jul 4, 202416.25p16.43p15.86p16.25p45,613
Jul 3, 202415.86p15.75p15.75p15.86p10,000
Jul 2, 202415.86p15.75p15.75p15.86p70,000
Jul 1, 202415.86p15.75p15.74p15.86p67,508
12345
Showing 1 to 50 of 225

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 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC615.4511.09
Bytes Technology Group PLC521.281.91
Ip Group PLC48.501.57
Senior PLC155.201.44
Hammerson PLC31.241.63
Centamin PLC153.381.24

Fallers

CompanyPrice% Chg
Dr. Martens PLC52.70-17.78
Bridgepoint Group PLC340.20-11.22
Close Brothers Group PLC449.20-9.80
Johnson Matthey PLC1,492.76-7.11
Dowlais Group PLC59.75-5.31
Pets AT Home Group PLC297.60-5.10