30.00p-0.75 (-2.44%)26 Jul 2021, 16:26
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

First Property Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 23, 202130.75p30.70p30.30p30.75p159,308
Jul 22, 202130.75p30.74p30.30p30.75p36,889
Jul 21, 202130.75p30.74p30.10p30.75p186,305
Jul 20, 202130.25p30.50p30.37p30.75p105,618
Jul 19, 202130.75p30.87p30.00p30.50p743,934
Jul 16, 202130.75p31.00p30.50p30.75p226,220
Jul 15, 202130.75p31.10p30.50p30.75p96,240
Jul 14, 202130.75p31.10p30.25p30.75p55,557
Jul 13, 202130.75p31.48p30.80p30.75p200,568
Jul 12, 202130.75p31.30p30.80p30.75p105,560
Jul 9, 202130.75p31.40p30.75p30.75p212,964
Jul 8, 202130.75p31.45p30.66p30.75p24,002
Jul 7, 202131.00p31.50p30.50p30.75p29,205
Jul 6, 202131.00p31.20p30.40p31.00p60,840
Jul 5, 202131.00p31.00p30.00p31.00p125,184
Jul 2, 202129.75p30.70p29.86p31.00p94,242
Jul 1, 202130.00p30.40p29.50p29.75p454,714
Jun 30, 202130.75p30.75p29.64p30.00p329,758
Jun 29, 202131.50p31.80p30.35p30.75p267,620
Jun 28, 202130.25p32.00p30.50p31.50p1,395,069
Jun 25, 202129.00p31.20p28.44p30.25p2,275,439
Jun 24, 202133.50p33.00p26.60p28.50p3,868,418
Jun 23, 202135.25p35.20p34.50p35.00p78,657
Jun 22, 202134.50p34.80p34.00p35.25p93,987
Jun 21, 202134.50p34.90p33.70p34.50p111,146
Jun 18, 202135.50p35.11p34.00p34.50p111,479
Jun 17, 202135.50p35.85p35.20p35.50p17,933
Jun 16, 202135.50p35.99p35.20p35.50p9,375
Jun 15, 202135.50p36.00p35.10p35.50p58,251
Jun 14, 202135.00p36.80p34.51p35.50p328,482
Jun 11, 202134.50p35.00p33.65p35.00p1,377,688
Jun 10, 202134.50p35.00p34.45p34.50p103,272
Jun 9, 202134.50p35.00p34.20p34.50p33,257
Jun 8, 202134.50p35.00p34.10p34.50p148,597
Jun 7, 202134.50p35.00p34.05p34.50p172,476
Jun 3, 202134.50p34.40p34.30p34.50p7,161
Jun 2, 202134.50p34.60p33.60p34.50p36,895
Jun 1, 202134.00p34.70p32.20p34.50p295,735
May 28, 202134.00p34.00p33.60p34.00p64,652
May 27, 202134.00p34.00p33.41p34.00p36,163
May 26, 202134.00p34.00p33.02p34.00p482,524
May 25, 202134.00p34.00p33.30p34.00p37,351
May 24, 202134.00p35.00p33.02p34.00p112,474
May 21, 202134.00p34.40p33.65p34.00p40,438
May 20, 202134.00p34.40p33.65p34.00p14,379
May 19, 202134.00p34.40p33.60p34.00p9,711
May 18, 202133.50p34.00p33.30p34.00p211,253
May 17, 202133.50p34.00p33.40p33.50p8,494
May 14, 202133.50p33.80p33.40p33.50p3,081
May 13, 202133.50p33.95p33.01p33.50p39,496
Showing 1 to 50 of 249