38.70p+0.20 (+0.52 %)03 Dec 2020, 11:02
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

First Property Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Dec 2, 202038.50p39.00p38.00p38.50p113,996
Dec 1, 202038.50p39.00p37.50p38.50p378,828
Nov 30, 202036.50p39.00p33.35p38.50p763,676
Nov 27, 202037.00p37.20p35.10p36.50p120,421
Nov 26, 202040.00p40.00p35.20p37.00p253,603
Nov 25, 202037.00p39.00p37.40p38.50p230,526
Nov 24, 202036.50p37.95p36.00p37.00p405,906
Nov 23, 202036.50p36.89p36.00p36.50p175,628
Nov 20, 202036.50p36.99p36.00p36.50p53,306
Nov 19, 202037.00p37.20p35.00p36.50p62,245
Nov 18, 202037.00p37.98p36.00p37.00p177,235
Nov 17, 202037.00p37.80p36.00p37.00p55,910
Nov 16, 202037.00p37.90p36.00p37.00p170,473
Nov 13, 202037.00p38.00p36.40p37.00p168,936
Nov 12, 202036.50p37.70p36.00p37.00p387,568
Nov 11, 202036.50p36.60p35.50p36.50p96,938
Nov 10, 202035.00p37.70p34.10p36.50p106,868
Nov 9, 202033.50p35.60p33.30p35.00p188,205
Nov 6, 202033.50p34.00p33.06p33.50p213,801
Nov 5, 202034.00p33.85p33.00p33.50p120,886
Nov 4, 202034.00p33.90p33.05p34.00p27,991
Nov 3, 202034.50p34.75p33.00p34.00p132,458
Nov 2, 202034.50p34.70p33.66p34.50p36,408
Oct 30, 202034.00p34.95p33.60p34.50p65,624
Oct 29, 202035.00p36.00p34.00p34.00p39,673
Oct 28, 202037.00p36.25p34.40p35.00p88,812
Oct 27, 202037.00p38.00p36.15p37.00p37,726
Oct 26, 202037.00p38.00p36.10p37.00p116,558
Oct 23, 202036.50p37.00p36.50p37.00p48,017
Oct 22, 202036.50p36.60p35.50p36.50p40,645
Oct 21, 202036.50p36.60p36.50p36.50p26,776
Oct 20, 202036.50p36.70p35.50p36.50p38,443
Oct 19, 202036.50p37.30p35.40p36.50p147,517
Oct 16, 202038.00p37.88p35.50p36.50p204,572
Oct 15, 202038.00p38.10p37.11p38.00p36,282
Oct 14, 202038.00p38.25p37.11p38.00p64,507
Oct 13, 202038.00p38.39p37.66p38.00p174,143
Oct 12, 202036.50p40.00p36.20p39.00p586,702
Oct 9, 202035.00p38.00p34.51p36.50p830,682
Oct 8, 202035.00p35.79p34.51p35.00p74,330
Oct 7, 202035.00p36.00p34.36p35.00p150,425
Oct 6, 202035.00p35.90p34.00p35.00p135,534
Oct 5, 202035.00p36.35p31.50p35.00p873,854
Oct 2, 202035.00p34.20p34.20p35.00p3,000
Oct 1, 202035.00p35.70p33.10p35.00p6,533
Sep 30, 202034.50p33.10p33.10p35.00p10,895
Sep 29, 202036.00p37.00p35.00p34.50p82,858
Sep 28, 202035.50p36.00p35.20p36.00p27,398
Sep 25, 202034.00p36.00p35.00p35.50p95,676
Sep 23, 202032.50p33.00p32.30p34.00p37,362
Showing 1 to 50 of 252