livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

First Property Group - (FPO) share price history


First Property Group share priceFPO share price tradesFPO Fundamentals watchlistADD to watchlist
First Property Group - (FPO) share price history
Date Open High Low Close Volume
01/07/2025 15.00 15.50 14.58 15.00 25,231
30/06/2025 15.00 15.49 14.56 15.00 41,946
27/06/2025 15.00 15.49 14.50 15.00 35,613
26/06/2025 15.00 15.50 14.37 15.00 26,487
25/06/2025 15.00 15.50 14.37 15.00 26,487
24/06/2025 15.00 15.50 14.37 15.00 1,167
23/06/2025 14.90 15.50 14.90 15.00 49,299
20/06/2025 14.13 14.99 14.13 14.50 104,096
19/06/2025 13.25 14.75 13.25 14.00 68,244
18/06/2025 13.00 13.85 13.00 13.00 158,177
17/06/2025 12.75 13.00 12.75 12.75 14,563
16/06/2025 12.75 13.00 12.73 12.75 55,000
13/06/2025 12.75 13.00 12.75 12.75 25,000
12/06/2025 12.75 12.75 12.63 12.75 18,776
11/06/2025 12.75 13.35 12.75 12.75 25,400
10/06/2025 12.50 13.00 12.50 12.50 133,689
09/06/2025 12.50 12.98 12.50 12.50 29,152
06/06/2025 12.50 12.99 12.50 12.50 10,000
05/06/2025 12.50 12.99 12.50 12.50 19
04/06/2025 12.50 12.99 12.22 12.50 10,698
03/06/2025 12.40 12.98 12.40 12.50 107,704
02/06/2025 13.00 13.00 12.25 12.25 27,105
30/05/2025 13.00 13.00 12.13 13.00 34,798
29/05/2025 13.50 13.50 12.10 13.00 66,984
28/05/2025 13.25 13.50 13.01 13.50 1,485
27/05/2025 13.50 13.50 13.00 13.50 101,180
23/05/2025 13.50 13.50 12.62 13.50 51,000
22/05/2025 13.50 13.50 13.01 13.50 4,000
21/05/2025 13.25 13.99 13.00 13.50 53,067
20/05/2025 13.25 13.99 12.62 13.25 23,026

First Property Group - (FPO) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z