Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

FPO First Property Group Plc

14.00

0.00 (0.00%)

Jan 23 2025 - Closed

Delayed by 15 minutes

FPO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 24 2025	14.00	0.00	0.00%	14.00	14.00	14.00	0.00
Jan 23 2025	14.00	0.00	0.00%	14.00	14.00	14.00	27,750
Jan 22 2025	14.00	0.00	0.00%	14.00	14.00	14.00	7,997
Jan 21 2025	14.00	0.00	0.00%	14.00	14.00	14.00	60
Jan 20 2025	14.00	0.00	0.00%	14.00	14.00	14.00	5,000
Jan 17 2025	14.00	0.00	0.00%	14.00	14.00	14.00	5,923
Jan 16 2025	14.00	0.00	0.00%	14.00	14.00	14.00	127,969
Jan 15 2025	14.00	0.00	0.00%	14.00	14.00	14.00	0.00
Jan 14 2025	14.00	0.00	0.00%	14.00	14.00	14.00	0.00
Jan 13 2025	14.00	0.00	0.00%	14.00	14.00	14.00	49,594
Jan 10 2025	14.00	0.00	0.00%	14.00	14.00	14.00	74,048
Jan 09 2025	14.00	0.00	0.00%	14.00	14.00	14.00	0.00
Jan 08 2025	14.00	0.00	0.00%	14.00	14.00	14.00	100,000
Jan 07 2025	14.00	0.00	0.00%	14.00	14.00	14.00	12,638
Jan 06 2025	14.00	0.50	3.70%	13.50	14.00	13.50	7,075
Jan 03 2025	13.50	-1.00	-6.90%	14.50	14.50	13.50	175,845
Jan 02 2025	14.50	0.00	0.00%	14.50	14.50	14.50	46,500
Dec 31 2024	14.50	-0.25	-1.69%	14.75	14.75	14.50	83,671
Dec 30 2024	14.75	0.00	0.00%	14.75	14.75	14.75	45,000
Dec 27 2024	14.75	0.00	0.00%	14.75	14.75	14.75	76,887
Dec 24 2024	14.75	0.00	0.00%	14.75	14.75	14.75	6,483
Dec 23 2024	14.75	0.75	5.36%	14.00	14.75	14.00	243,621
Dec 20 2024	14.00	0.00	0.00%	14.00	14.00	14.00	45,000
Dec 19 2024	14.00	-0.25	-1.75%	14.25	14.25	14.00	25,606
Dec 18 2024	14.25	0.00	0.00%	14.25	14.25	14.25	13,740
Dec 17 2024	14.25	-0.45	-3.06%	14.70	14.70	14.25	52,638
Dec 16 2024	14.70	0.00	0.00%	14.70	14.70	14.70	19,211
Dec 13 2024	14.70	0.00	0.00%	14.70	14.70	14.70	2,000
Dec 12 2024	14.70	0.60	4.26%	14.25	14.70	14.25	65,407
Dec 11 2024	14.10	-0.40	-2.76%	14.50	14.50	14.10	0.00
Dec 10 2024	14.50	0.40	2.84%	14.10	14.50	14.10	45,000
Dec 09 2024	14.10	-1.40	-9.03%	15.50	15.50	14.10	36,299
Dec 06 2024	15.50	0.00	0.00%	15.50	15.50	15.50	17,600
Dec 05 2024	15.50	0.00	0.00%	15.50	15.50	15.50	87
Dec 04 2024	15.50	-0.50	-3.13%	16.00	16.00	15.50	108,541
Dec 03 2024	16.00	0.00	0.00%	16.00	16.00	16.00	7,653
Dec 02 2024	16.00	0.00	0.00%	16.00	16.00	16.00	36,832
Nov 29 2024	16.00	0.00	0.00%	16.00	16.00	16.00	8,184
Nov 28 2024	16.00	0.00	0.00%	16.00	16.00	16.00	16,000
Nov 27 2024	16.00	0.00	0.00%	16.00	16.00	16.00	0.00
Nov 26 2024	16.00	0.00	0.00%	16.00	16.00	16.00	0.00
Nov 25 2024	16.00	0.00	0.00%	16.00	16.00	16.00	0.00
Nov 22 2024	16.00	0.50	3.23%	16.00	16.00	16.00	3,000
Nov 21 2024	15.50	0.50	3.33%	15.50	15.50	15.50	25,000
Nov 20 2024	15.00	-0.50	-3.23%	15.50	15.50	15.00	98,474
Nov 19 2024	15.50	0.00	0.00%	15.50	15.50	15.50	7,506
Nov 18 2024	15.50	0.00	0.00%	15.50	15.50	15.50	12,563
Nov 15 2024	15.50	0.00	0.00%	15.50	15.50	15.50	8,558
Nov 14 2024	15.50	0.00	0.00%	15.50	15.50	15.50	15,559
Nov 13 2024	15.50	0.00	0.00%	15.50	15.50	15.50	51
Nov 12 2024	15.50	1.50	10.71%	15.25	15.50	15.25	116,525
Nov 11 2024	14.00	-0.50	-3.45%	14.50	14.50	14.00	0.00
Nov 08 2024	14.50	0.00	0.00%	14.50	14.50	14.50	0.00
Nov 07 2024	14.50	0.00	0.00%	14.50	14.50	14.50	0.00
Nov 06 2024	14.50	0.00	0.00%	14.50	14.50	14.50	153
Nov 05 2024	14.50	0.00	0.00%	14.50	14.50	14.50	0.00
Nov 04 2024	14.50	0.00	0.00%	14.50	14.50	14.50	0.00
Nov 01 2024	14.50	0.00	0.00%	14.50	14.50	14.50	60,000
Oct 31 2024	14.50	0.00	0.00%	14.50	14.50	14.50	8,210
Oct 30 2024	14.50	0.75	5.45%	13.75	14.50	13.75	100,000
Oct 29 2024	13.75	0.00	0.00%	13.75	13.75	13.75	65,000
Oct 28 2024	13.75	0.00	0.00%	13.75	13.75	13.75	17,326

Palo Alto Networks

Fundo Invest Imobiliario...

Societe Generale Effekten

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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