1. Share Prices

  2. First Property Group PLC (FPO)

19.00p+0.00 (+0.00%)10 May 2024, 13:30
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
May 9, 202419.00p18.63p18.60p19.00p79,444
May 8, 202419.00p19.30p19.30p19.00p77
May 7, 202419.00p19.30p18.60p19.00p17,931
May 3, 202419.00p18.60p18.60p19.00p116
May 2, 202419.00p18.59p18.59p19.00p5,252
May 1, 202419.00p19.30p18.56p19.00p39,576
Apr 30, 202419.00p18.63p18.60p19.00p12,204
Apr 29, 202419.00p19.00p18.50p19.00p289,627
Apr 26, 202419.00p19.10p18.80p19.00p82,466
Apr 25, 202419.60p19.24p18.60p19.00p119,702
Apr 24, 202419.60p19.31p19.30p19.60p4,704
Apr 23, 202419.60p19.22p19.22p19.60p5,686
Apr 22, 202419.60p19.22p19.22p19.60p4,500
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
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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC830.007.10
Marshalls PLC310.005.98
W.A.G Payment Solutions PLC71.804.06
Tbc Bank Group PLC3,000.003.63
Wizz Air Holdings PLC2,216.003.55
Kainos Group PLC1,030.003.41

Fallers

CompanyPrice% Chg
Rightmove PLC541.20-5.52
Auction Technology Group PLC483.00-3.59
Bbgi Global Infrastructure S.A.137.40-3.38
Playtech PLC481.00-2.63
Rolls-Royce Holdings PLC423.60-2.37
Hunting PLC371.50-2.11