First Property Group Plc Historical Data - FPO | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

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

First Property Group Plc (FPO)

19.60

0.00

( 0.00% )

Updated: 02:48:46

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1	0.512820512821	19.5	19.7	19.5	59081	19.60759333	DE
4	0.65	3.43007915567	18.95	19.7	18.5	69367	19.15637303	DE
12	0.1	0.512820512821	19.5	20	18	69437	19.00118395	DE
26	2.1	12	17.5	20	15.25	58566	18.51555238	DE
52	-4.9	-20	24.5	28	15.25	58693	21.12349528	DE
156	-13.9	-41.4925373134	33.5	36.5	15.25	103122	28.90516513	DE
260	-27.9	-58.7368421053	47.5	53	15.25	115462	34.37656618	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713371400	19.6	0	0.00	19.6	19.6	19.6	222873
1713285000	19.6	-0.1	-0.51	19.7	19.7	19.6	50100
1713198600	19.7	0	0.00	19.7	19.7	19.7	5
1712939400	19.7	0	0.00	19.7	19.7	19.7	7631
1712853000	19.7	0.2	1.03	19.5	19.7	19.5	14795
1712766600	19.5	0	0.00	19.5	19.5	19.5	0
1712680200	19.5	-0.2	-1.02	19.5	19.5	19.5	8174
1712593800	19.7	0.4	2.07	19.3	19.7	19.3	108419
1712334600	19.3	0	0.00	19.3	19.3	19.3	10032
1712248200	19.3	0.3	1.58	19	19.3	19	19316
1712161800	19	0.5	2.70	18.5	19	18.5	43377
1712075400	18.5	-0.4	-2.12	18.9	18.9	18.5	52866
1711647000	18.9	0	0.00	18.9	18.9	18.9	50511
1711560600	18.9	0	0.00	18.9	18.9	18.9	195952
1711474200	18.9	0	0.00	18.9	18.9	18.9	16327
1711387800	18.9	-0.05	-0.26	18.95	18.95	18.7	244296
1711128600	18.95	0	0.00	18.95	18.95	18.95	42781
1711042200	18.95	0	0.00	18.95	18.95	18.95	91780
1710955800	18.95	0	0.00	18.95	18.95	18.95	8009
1710869400	18.95	0	0.00	18.95	18.95	18.95	138371
1710783000	18.95	0	0.00	18.95	18.95	18.95	0
1710523800	18.95	0	0.00	18.95	18.95	18.95	800
1710437400	18.95	0	0.00	18.95	18.95	18.95	6602
1710351000	18.95	0	0.00	18.95	18.95	18.95	11406
1710264600	18.95	0	0.00	18.95	18.95	18.95	59462
1710178200	18.95	0.25	1.34	18.7	18.95	18.7	227661
1709919000	18.7	0	0.00	18.7	18.7	18.7	0
1709832600	18.7	0	0.00	18.7	18.7	18.7	260125
1709746200	18.7	0	0.00	18.7	18.7	18.7	139412
1709659800	18.7	0	0.00	18.7	18.7	18.7	44879
1709573400	18.7	0	0.00	18.7	18.7	18.7	20574
1709314200	18.7	0	0.00	18.7	18.7	18.7	1372
1709227800	18.7	0	0.00	18.7	18.7	18.7	80019
1709141400	18.7	-0.8	-4.10	19.5	19.5	18.5	174986
1709055000	19.5	0	0.00	19.5	19.5	19.5	25000
1708968600	19.5	0	0.00	19.5	19.5	19.5	3000
1708709400	19.5	0	0.00	19.5	19.5	19.5	34
1708623000	19.5	-0.5	-2.50	20	20	19.5	349753
1708536600	20	0	0.00	20	20	20	0
1708450200	20	0	0.00	20	20	20	50000
1708363800	20	1.5	8.11	18.5	20	18.5	109000
1708104600	18.5	0	0.00	18.5	18.5	18.25	148685
1708018200	18.5	0	0.00	18.5	18.5	18.5	85975
1707931800	18.5	0	0.00	18.5	18.5	18.5	0
1707845400	18.5	0	0.00	18.5	18.5	18.5	26050
1707759000	18.5	0	0.00	18.5	18.5	18.5	37006
1707499800	18.5	0	0.00	18.5	18.5	18.5	666
1707413400	18.5	0	0.00	18.5	18.5	18.5	0
1707327000	18.5	0	0.00	18.5	18.5	18.25	179952
1707240600	18.5	0	0.00	18.5	18.5	18.5	50401
1707154200	18.5	0	0.00	18.5	18.5	18.5	6902
1706895000	18.5	0.25	1.37	18.25	18.5	18.25	38493
1706808600	18.25	0.25	1.39	18.5	18.5	18	3300
1706722200	18	-1.5	-7.69	19.5	19.5	18	47500
1706635800	19.5	0	0.00	19.5	19.5	19.5	56440
1706549400	19.5	0	0.00	19.5	19.5	19.5	24571
1706290200	19.5	0	0.00	19.5	19.5	19.5	23
1706203800	19.5	0	0.00	19.5	19.5	19.5	15059
1706117400	19.5	0.75	4.00	18.9	19.5	18.9	245272
1706031000	18.75	-0.15	-0.79	18.9	18.9	18.75	5326
1705944600	18.9	0.15	0.80	18.9	18.9	18.9	13000
1705685400	18.75	-0.15	-0.79	18.9	18.9	18.75	105000
1705599000	18.9	0	0.00	18.9	18.9	18.9	9803

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