Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

First Property Group Historic Prices

 
     
Date Open High Low Close Volume
Feb 28, 2020 38.90 39.55 37.50 38.50 180,348
Feb 26, 2020 39.10 43.00 39.10 40.00 167,369
Feb 25, 2020 40.00 40.80 39.25 40.00 76,434
Feb 24, 2020 40.00 40.80 39.80 41.00 52,272
Feb 21, 2020 41.25 42.50 40.25 41.00 120,872
Feb 20, 2020 43.00 43.00 41.50 42.50 35,663
Feb 19, 2020 41.50 43.00 41.50 43.00 148,319
Feb 18, 2020 41.50 42.75 41.50 42.00 28,017
Feb 17, 2020 41.50 43.00 40.31 42.00 231,007
Feb 14, 2020 42.00 42.00 40.25 41.50 213,130
Feb 13, 2020 43.70 43.70 42.00 42.50 182,782
Feb 12, 2020 43.00 43.90 43.00 44.00 60,654
Feb 11, 2020 43.055 43.055 43.055 44.00 23,747
Feb 10, 2020 44.05 44.05 43.02 44.00 21,242
Feb 7, 2020 44.10 44.10 43.02 44.00 84,240
Feb 6, 2020 43.80 44.194 43.255 44.00 65,945
Feb 5, 2020 43.1255 43.90 43.1255 44.00 52,158
Feb 4, 2020 43.25 43.95 43.10 43.50 122,208
Feb 3, 2020 43.10 44.245 43.10 44.00 30,789
Jan 31, 2020 43.50 44.395 43.00 44.00 137,411
Jan 30, 2020 43.50 43.50 43.50 44.00 8,818
Jan 29, 2020 44.00 44.70 43.1001 44.00 66,896
Jan 28, 2020 44.155 44.20 44.00 44.50 22,709
Jan 27, 2020 45.10 45.10 44.155 44.50 45,838
Jan 24, 2020 45.20 45.945 45.10 45.50 152,848
Jan 23, 2020 44.355 44.355 44.355 44.75 21,313
Jan 22, 2020 44.25 45.40 44.25 44.75 27,448
Jan 21, 2020 45.95 45.95 44.303 44.75 49,681
Jan 20, 2020 46.10 46.10 45.00 45.50 175,274
Jan 17, 2020 46.45 47.2728 46.00 47.00 177,850
Jan 16, 2020 46.45 46.45 46.45 47.50 9,900
Jan 15, 2020 46.4545 46.4545 46.4545 47.50 25,146
Jan 14, 2020 46.10 46.1255 46.10 47.50 6,918
Jan 13, 2020 47.875 47.875 46.00 47.50 125,768
Jan 10, 2020 48.28 48.28 47.02 47.50 79,948
Jan 9, 2020 48.3845 48.3845 47.33 48.00 26,066
Jan 8, 2020 47.50 48.445 47.50 48.00 39,518
Jan 7, 2020 48.445 48.48 47.155 48.00 62,411
Jan 6, 2020 47.385 48.65 47.02 48.00 79,886
Jan 3, 2020 49.00 49.00 47.375 48.00 138,636
Jan 2, 2020 47.015 48.00 46.55 47.50 43,298
Jan 1, 2020 47.98 47.98 47.015 47.00 16,254
Dec 31, 2019 47.98 47.98 47.015 47.00 16,254
Dec 30, 2019 46.40 47.895 46.40 47.00 35,362
Dec 27, 2019 46.99 46.99 46.35 46.50 40,083
Dec 26, 2019 47.45 47.45 46.02 46.50 65,813
Dec 25, 2019 47.45 47.45 46.02 46.50 65,813
Dec 24, 2019 47.45 47.45 46.02 46.50 65,813
Dec 23, 2019 45.845 48.00 44.355 47.50 614,861
Dec 20, 2019 46.00 46.00 44.355 45.00 112,613
Showing 1 to 50 of 259