First Property Group Plc Historical Data - FPO | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Get Started

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

First Property Group Plc (FPO)

14.00

0.00

(0.00%)

Closed 27 January 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	14	14	14	9346	14	DE
4	-0.75	-5.08474576271	14.75	14.75	13.5	44524	14.08106588	DE
12	-0.5	-3.44827586207	14.5	16	13.5	34092	14.56574701	DE
26	-4.7	-25.1336898396	18.7	18.7	12.5	44355	14.64985512	DE
52	-4.9	-25.9259259259	18.9	20	12.5	48518	16.94205387	DE
156	-19	-57.5757575758	33	36.5	12.5	57794	24.41019775	DE
260	-30.75	-68.7150837989	44.75	45.5	12.5	95537	30.58550236	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737739800	14	0	0.00	14	14	14	0
1737653400	14	0	0.00	14	14	14	27750
1737567000	14	0	0.00	14	14	14	7997
1737480600	14	0	0.00	14	14	14	60
1737394200	14	0	0.00	14	14	14	5000
1737135000	14	0	0.00	14	14	14	5923
1737048600	14	0	0.00	14	14	14	127969
1736962200	14	0	0.00	14	14	14	0
1736875800	14	0	0.00	14	14	14	0
1736789400	14	0	0.00	14	14	14	49594
1736530200	14	0	0.00	14	14	14	74048
1736443800	14	0	0.00	14	14	14	0
1736357400	14	0	0.00	14	14	14	100000
1736271000	14	0	0.00	14	14	14	12638
1736184600	14	0.5	3.70	13.5	14	13.5	7075
1735925400	13.5	-1	-6.90	14.5	14.5	13.5	175845
1735839000	14.5	0	0.00	14.5	14.5	14.5	46500
1735666200	14.5	-0.25	-1.69	14.75	14.75	14.5	83671
1735579800	14.75	0	0.00	14.75	14.75	14.75	45000
1735320600	14.75	0	0.00	14.75	14.75	14.75	76887
1735061400	14.75	0	0.00	14.75	14.75	14.75	6483
1734975000	14.75	0.75	5.36	14	14.75	14	243621
1734715800	14	0	0.00	14	14	14	45000
1734629400	14	-0.25	-1.75	14.25	14.25	14	25606
1734543000	14.25	0	0.00	14.25	14.25	14.25	13740
1734456600	14.25	-0.45	-3.06	14.7	14.7	14.25	52638
1734370200	14.7	0	0.00	14.7	14.7	14.7	19211
1734111000	14.7	0	0.00	14.7	14.7	14.7	2000
1734024600	14.7	0.6	4.26	14.25	14.7	14.25	65407
1733938200	14.1	-0.4	-2.76	14.5	14.5	14.1	0
1733851800	14.5	0.4	2.84	14.1	14.5	14.1	45000
1733765400	14.1	-1.4	-9.03	15.5	15.5	14.1	36299
1733506200	15.5	0	0.00	15.5	15.5	15.5	17600
1733419800	15.5	0	0.00	15.5	15.5	15.5	87
1733333400	15.5	-0.5	-3.13	16	16	15.5	108541
1733247000	16	0	0.00	16	16	16	7653
1733160600	16	0	0.00	16	16	16	36832
1732901400	16	0	0.00	16	16	16	8184
1732815000	16	0	0.00	16	16	16	16000
1732728600	16	0	0.00	16	16	16	0
1732642200	16	0	0.00	16	16	16	0
1732555800	16	0	0.00	16	16	16	0
1732296600	16	0.5	3.23	16	16	16	3000
1732210200	15.5	0.5	3.33	15.5	15.5	15.5	25000
1732123800	15	-0.5	-3.23	15.5	15.5	15	98474
1732037400	15.5	0	0.00	15.5	15.5	15.5	7506
1731951000	15.5	0	0.00	15.5	15.5	15.5	12563
1731691800	15.5	0	0.00	15.5	15.5	15.5	8558
1731605400	15.5	0	0.00	15.5	15.5	15.5	15559
1731519000	15.5	0	0.00	15.5	15.5	15.5	51
1731432600	15.5	1.5	10.71	15.25	15.5	15.25	116525
1731346200	14	-0.5	-3.45	14.5	14.5	14	0
1731087000	14.5	0	0.00	14.5	14.5	14.5	0
1731000600	14.5	0	0.00	14.5	14.5	14.5	0
1730914200	14.5	0	0.00	14.5	14.5	14.5	153
1730827800	14.5	0	0.00	14.5	14.5	14.5	0
1730741400	14.5	0	0.00	14.5	14.5	14.5	0
1730482200	14.5	0	0.00	14.5	14.5	14.5	60000
1730395800	14.5	0	0.00	14.5	14.5	14.5	8210
1730309400	14.5	0.75	5.45	13.75	14.5	13.75	100000
1730223000	13.75	0	0.00	13.75	13.75	13.75	65000
1730136600	13.75	0	0.00	13.75	13.75	13.75	17326

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