Property Franchise Group Plc (the) Historical Data - TPFG | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Property Franchise Group Plc (the) (TPFG)
Property Franchise Group Plc (the) (TPFG) Historical

Property Franchise Group Plc (the) (TPFG)

380.00

0.00

(0.00%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	35	10.1449275362	345	382.5	340	115732	366.34414196	DE
4	55	16.9230769231	325	382.5	325	74912	355.47444702	DE
12	32.5	9.35251798561	347.5	382.5	312.5	100534	351.91513183	DE
26	50	15.1515151515	330	382.5	307.5	57941	348.54772803	DE
52	100	35.7142857143	280	382.5	257	42730	332.24667991	DE
156	165	76.7441860465	215	382.5	211	40234	302.62461239	DE
260	222.5	141.26984127	157.5	382.5	137.5	32207	274.26104359	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	380	0	0.00	380	380	380	58177
1714062600	380	5	1.33	372.5	382.5	372.5	91237
1713976200	375	7.5	2.04	367.5	375	365	223273
1713889800	367.5	22.5	6.52	350	367.5	350	121919
1713803400	345	3	0.88	340	345	340	47661
1713544200	342	-3	-0.87	345	345	340	94568
1713457800	345	-3	-0.86	345	345	345	17516
1713371400	348	3	0.87	345	348	345	63326
1713285000	345	-10	-2.82	355	355	345	61751
1713198600	355	1	0.28	355	355	352.5	40602
1712939400	354	-1	-0.28	355	355	354	24199
1712853000	355	-5	-1.39	355	360	355	78469
1712766600	360	7.5	2.13	352.5	360	352.5	46478
1712680200	352.5	4.5	1.29	345	352.5	345	49609
1712593800	348	3	0.87	345	350	345	74852
1712334600	345	-5	-1.43	350	350	342.5	98484
1712248200	350	7.5	2.19	342.5	350	342.5	51923
1712161800	342.5	12.5	3.79	330	342.5	330	84740
1712075400	330	0	0.00	325	330	325	77807
1711647000	330	15	4.76	320	330	320	74295
1711560600	315	1	0.32	315	320	315	69833
1711474200	314	0	0.00	312.5	315	312.5	196136
1711387800	314	-16	-4.85	330	330	312.5	122269
1711128600	330	-5	-1.49	335	335	327.5	100565
1711042200	335	-5	-1.47	340	340	335	84458
1710955800	340	-5	-1.45	345	345	340	84644
1710869400	345	0	0.00	345	345	345	50347
1710783000	345	-2	-0.58	345	347.5	345	124667
1710523800	347	-8	-2.25	355	356.5	345	135778
1710437400	355	2	0.57	350	355	350	50636
1710351000	353	-1	-0.28	350	353	350	495806
1710264600	354	-6	-1.67	360	360	350	283431
1710178200	360	0	0.00	355	362.5	355	1330943
1709919000	360	10	2.86	350	360	350	753290
1709832600	350	0	0.00	350	350	350	2204
1709746200	350	0	0.00	350	350	347.5	32825
1709659800	350	0	0.00	350	352.5	347.5	12839
1709573400	350	0	0.00	350	355	350	6731
1709314200	350	0	0.00	350	352.5	350	1607
1709227800	350	0	0.00	350	352.5	350	27858
1709141400	350	0	0.00	350	352.5	350	4680
1709055000	350	-5	-1.41	355	355	350	24890
1708968600	355	0	0.00	355	355	355	13021
1708709400	355	0	0.00	355	365	355	23973
1708623000	355	-8	-2.20	362.5	362.5	355	11696
1708536600	363	3	0.83	360	363	360	41548
1708450200	360	-2	-0.55	360	360	360	1867
1708363800	362	7	1.97	355	362	355	24598
1708104600	355	3.5	1.00	351.5	355	351.5	13711
1708018200	351.5	2.5	0.72	349	351.5	349	13426
1707931800	349	-3	-0.85	347.5	350	347.5	22193
1707845400	352	4.5	1.29	347.5	352	347.5	19326
1707759000	347.5	-0.5	-0.14	347.5	347.5	347.5	4982
1707499800	348	0	0.00	348.5	355	347.5	14575
1707413400	348	-2	-0.57	348.5	348.5	348	32835
1707327000	350	2.5	0.72	347.5	350	347.5	83260
1707240600	347.5	0	0.00	347.5	347.5	347.5	4639
1707154200	347.5	0	0.00	347.5	347.5	347.5	16274
1706895000	347.5	0	0.00	347.5	347.5	347.5	69903
1706808600	347.5	7.5	2.21	340	347.5	340	22466
1706722200	340	2	0.59	332.5	340	332.5	43111
1706635800	338	0	0.00	332.5	338	332.5	92603
1706549400	338	5.5	1.65	332.5	338	332.5	10859

Property Franchise

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