S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
First Property Group Plc (FPO)
First Property Group Plc (FPO) Historical

FPO First Property Group Plc

19.00

0.00 (0.00%)

Apr 26 2024 - Closed

Delayed by 15 minutes

FPO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	19.00	0.00	0.00%	19.00	19.00	19.00	82,466
Apr 25 2024	19.00	-0.60	-3.06%	19.60	19.60	19.00	119,702
Apr 24 2024	19.60	0.00	0.00%	19.60	19.60	19.60	4,704
Apr 23 2024	19.60	0.00	0.00%	19.60	19.60	19.60	5,686
Apr 22 2024	19.60	0.00	0.00%	19.60	19.60	19.60	4,500
Apr 19 2024	19.60	0.00	0.00%	19.60	19.60	19.60	40,074
Apr 18 2024	19.60	0.00	0.00%	19.60	19.60	19.60	5,227
Apr 17 2024	19.60	0.00	0.00%	19.60	19.60	19.60	222,873
Apr 16 2024	19.60	-0.10	-0.51%	19.70	19.70	19.60	50,100
Apr 15 2024	19.70	0.00	0.00%	19.70	19.70	19.70	5
Apr 12 2024	19.70	0.00	0.00%	19.70	19.70	19.70	7,631
Apr 11 2024	19.70	0.20	1.03%	19.50	19.70	19.50	14,795
Apr 10 2024	19.50	0.00	0.00%	19.50	19.50	19.50	0.00
Apr 09 2024	19.50	-0.20	-1.02%	19.50	19.50	19.50	8,174
Apr 08 2024	19.70	0.40	2.07%	19.30	19.70	19.30	108,419
Apr 05 2024	19.30	0.00	0.00%	19.30	19.30	19.30	10,032
Apr 04 2024	19.30	0.30	1.58%	19.00	19.30	19.00	19,316
Apr 03 2024	19.00	0.50	2.70%	18.50	19.00	18.50	43,377
Apr 02 2024	18.50	-0.40	-2.12%	18.90	18.90	18.50	52,866
Mar 28 2024	18.90	0.00	0.00%	18.90	18.90	18.90	50,511
Mar 27 2024	18.90	0.00	0.00%	18.90	18.90	18.90	195,952
Mar 26 2024	18.90	0.00	0.00%	18.90	18.90	18.90	16,327
Mar 25 2024	18.90	-0.05	-0.26%	18.95	18.95	18.70	244,296
Mar 22 2024	18.95	0.00	0.00%	18.95	18.95	18.95	42,781
Mar 21 2024	18.95	0.00	0.00%	18.95	18.95	18.95	91,780
Mar 20 2024	18.95	0.00	0.00%	18.95	18.95	18.95	8,009
Mar 19 2024	18.95	0.00	0.00%	18.95	18.95	18.95	138,371
Mar 18 2024	18.95	0.00	0.00%	18.95	18.95	18.95	0.00
Mar 15 2024	18.95	0.00	0.00%	18.95	18.95	18.95	800
Mar 14 2024	18.95	0.00	0.00%	18.95	18.95	18.95	6,602
Mar 13 2024	18.95	0.00	0.00%	18.95	18.95	18.95	11,406
Mar 12 2024	18.95	0.00	0.00%	18.95	18.95	18.95	59,462
Mar 11 2024	18.95	0.25	1.34%	18.70	18.95	18.70	227,661
Mar 08 2024	18.70	0.00	0.00%	18.70	18.70	18.70	0.00
Mar 07 2024	18.70	0.00	0.00%	18.70	18.70	18.70	260,125
Mar 06 2024	18.70	0.00	0.00%	18.70	18.70	18.70	139,412
Mar 05 2024	18.70	0.00	0.00%	18.70	18.70	18.70	44,879
Mar 04 2024	18.70	0.00	0.00%	18.70	18.70	18.70	20,574
Mar 01 2024	18.70	0.00	0.00%	18.70	18.70	18.70	1,372
Feb 29 2024	18.70	0.00	0.00%	18.70	18.70	18.70	80,019
Feb 28 2024	18.70	-0.80	-4.10%	19.50	19.50	18.50	174,986
Feb 27 2024	19.50	0.00	0.00%	19.50	19.50	19.50	25,000
Feb 26 2024	19.50	0.00	0.00%	19.50	19.50	19.50	3,000
Feb 23 2024	19.50	0.00	0.00%	19.50	19.50	19.50	34
Feb 22 2024	19.50	-0.50	-2.50%	20.00	20.00	19.50	349,753
Feb 21 2024	20.00	0.00	0.00%	20.00	20.00	20.00	0.00
Feb 20 2024	20.00	0.00	0.00%	20.00	20.00	20.00	50,000
Feb 19 2024	20.00	1.50	8.11%	18.50	20.00	18.50	109,000
Feb 16 2024	18.50	0.00	0.00%	18.50	18.50	18.25	148,685
Feb 15 2024	18.50	0.00	0.00%	18.50	18.50	18.50	85,975
Feb 14 2024	18.50	0.00	0.00%	18.50	18.50	18.50	0.00
Feb 13 2024	18.50	0.00	0.00%	18.50	18.50	18.50	26,050
Feb 12 2024	18.50	0.00	0.00%	18.50	18.50	18.50	37,006
Feb 09 2024	18.50	0.00	0.00%	18.50	18.50	18.50	666
Feb 08 2024	18.50	0.00	0.00%	18.50	18.50	18.50	0.00
Feb 07 2024	18.50	0.00	0.00%	18.50	18.50	18.25	179,952
Feb 06 2024	18.50	0.00	0.00%	18.50	18.50	18.50	50,401
Feb 05 2024	18.50	0.00	0.00%	18.50	18.50	18.50	6,902
Feb 02 2024	18.50	0.25	1.37%	18.25	18.50	18.25	38,493
Feb 01 2024	18.25	0.25	1.39%	18.50	18.50	18.00	3,300
Jan 31 2024	18.00	-1.50	-7.69%	19.50	19.50	18.00	47,500
Jan 30 2024	19.50	0.00	0.00%	19.50	19.50	19.50	56,440
Jan 29 2024	19.50	0.00	0.00%	19.50	19.50	19.50	24,571

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions