First Property Group plc FPO
LSE · Birleşik Krallık · Finans
GBp 15,400,00 (%0,00)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 15,40 | %0,00 | GBp 15,40 | GBp 15,88 | GBp 14,90 | 122,48K |
| 2026-09-29 | GBp 15,40 | +%4,41 | GBp 14,75 | GBp 16,00 | GBp 14,70 | 184,10K |
| 2026-09-28 | GBp 14,75 | %0,00 | GBp 14,75 | GBp 15,00 | GBp 14,50 | 22,98K |
| 2026-09-25 | GBp 14,75 | %0,00 | GBp 14,75 | GBp 15,00 | GBp 14,50 | 178,68K |
| 2026-09-24 | GBp 14,75 | %0,00 | GBp 15,00 | GBp 15,51 | GBp 14,50 | 492,35K |
| 2026-09-23 | GBp 14,75 | %0,00 | GBp 14,75 | GBp 15,15 | GBp 14,00 | 22,58K |
| 2026-09-22 | GBp 14,75 | +%9,26 | GBp 13,50 | GBp 15,15 | GBp 14,00 | 459,05K |
| 2026-09-21 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 14,00 | GBp 13,31 | 82,58K |
| 2026-09-18 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 14,00 | GBp 13,31 | 32,72K |
| 2026-09-17 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 13,77 | GBp 13,00 | 26,10K |
| 2026-09-16 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 13,77 | GBp 13,00 | 2,54K |
| 2026-09-15 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 13,31 | GBp 13,00 | 28,61K |
| 2026-09-14 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 13,60 | GBp 13,00 | 20,04K |
| 2026-09-11 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 13,35 | GBp 13,31 | 30,10K |
| 2026-09-10 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 13,50 | GBp 13,50 | 0 |
| 2026-09-09 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 13,35 | GBp 13,35 | 2,61K |
| 2026-09-08 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 14,00 | GBp 13,35 | 19 |
| 2026-09-07 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 13,50 | GBp 13,50 | 0 |
| 2026-09-04 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 14,00 | GBp 13,00 | 24,98K |
| 2026-09-03 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 13,00 | GBp 13,00 | 83 |
| 2026-09-02 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 13,50 | GBp 13,50 | 0 |
| 2026-09-01 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 14,00 | GBp 14,00 | 140 |
| 2026-08-28 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 14,00 | GBp 14,00 | 5 |
| 2026-08-27 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 14,00 | GBp 14,00 | 16 |
| 2026-08-26 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 13,29 | GBp 13,00 | 10,05K |
| 2026-08-25 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 14,00 | GBp 13,10 | 58,08K |
| 2026-08-24 | GBp 13,50 | +%1,89 | GBp 13,25 | GBp 14,00 | GBp 13,10 | 91,69K |
| 2026-08-21 | GBp 13,25 | +%1,92 | GBp 13,00 | GBp 13,50 | GBp 13,00 | 17,07K |
| 2026-08-20 | GBp 13,00 | %0,00 | GBp 13,00 | GBp 13,50 | GBp 12,50 | 234 |
| 2026-08-19 | GBp 13,00 | +%1,56 | GBp 12,50 | GBp 13,50 | GBp 12,50 | 790,84K |
| 2026-08-18 | GBp 12,80 | +%2,40 | GBp 12,50 | GBp 13,00 | GBp 12,11 | 383,77K |
| 2026-08-17 | GBp 12,50 | -%3,85 | GBp 12,50 | GBp 12,99 | GBp 12,99 | 4,00K |
| 2026-08-14 | GBp 13,00 | +%4,00 | GBp 12,50 | GBp 13,00 | GBp 12,00 | 51,30K |
| 2026-08-13 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 13,00 | GBp 12,55 | 18,85K |
| 2026-08-12 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 13,00 | GBp 12,00 | 1,01K |
| 2026-08-11 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 12,55 | GBp 12,55 | 5,76K |
| 2026-08-10 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 13,40 | GBp 12,22 | 63,80K |
| 2026-08-07 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 13,00 | GBp 12,00 | 15,03K |
| 2026-08-06 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 12,25 | GBp 12,00 | 4,43K |
| 2026-08-05 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 13,00 | GBp 12,25 | 11,04K |
| 2026-08-04 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 13,00 | GBp 12,00 | 5,62K |
| 2026-08-03 | GBp 12,50 | +%4,17 | GBp 12,00 | GBp 13,00 | GBp 12,00 | 135,09K |
| 2026-07-31 | GBp 12,00 | +%2,13 | GBp 12,00 | GBp 12,00 | GBp 12,00 | 0 |
| 2026-07-30 | GBp 11,75 | +%2,17 | GBp 11,50 | GBp 12,00 | GBp 11,45 | 191,04K |
| 2026-07-29 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 12,00 | GBp 11,00 | 1,53K |
| 2026-07-28 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 11,80 | GBp 11,37 | 100,60K |
| 2026-07-27 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 11,80 | GBp 11,01 | 203,50K |
| 2026-07-24 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 12,00 | GBp 11,10 | 40,87K |
| 2026-07-23 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 12,00 | GBp 12,00 | 310 |
| 2026-07-22 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 12,00 | GBp 11,00 | 39,29K |
| 2026-07-21 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 11,50 | GBp 11,50 | 0 |
| 2026-07-20 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 11,25 | GBp 11,25 | 311 |
| 2026-07-17 | GBp 11,50 | -%2,13 | GBp 11,75 | GBp 12,00 | GBp 11,10 | 229,28K |
| 2026-07-16 | GBp 11,75 | %0,00 | GBp 11,75 | GBp 12,00 | GBp 11,50 | 154,36K |
| 2026-07-15 | GBp 11,75 | -%4,08 | GBp 12,25 | GBp 12,49 | GBp 11,75 | 46,10K |
| 2026-07-14 | GBp 12,25 | -%2,00 | GBp 12,50 | GBp 12,50 | GBp 12,00 | 422,82K |
| 2026-07-13 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 13,00 | GBp 12,50 | 17,47K |
| 2026-07-10 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 12,10 | GBp 12,10 | 660 |
| 2026-07-09 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 13,00 | GBp 12,10 | 4,68K |
| 2026-07-08 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 12,50 | GBp 12,10 | 78,96K |
| 2026-07-07 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 13,00 | GBp 12,00 | 90,86K |
| 2026-07-06 | GBp 12,50 | -%1,96 | GBp 12,75 | GBp 13,48 | GBp 12,75 | 50,60K |
| 2026-07-03 | GBp 12,75 | -%3,77 | GBp 13,25 | GBp 13,50 | GBp 12,00 | 194,52K |
| 2026-07-02 | GBp 13,25 | -%1,85 | GBp 13,50 | GBp 14,00 | GBp 13,11 | 23,20K |
| 2026-07-01 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 14,00 | GBp 13,00 | 58 |
| 2026-06-30 | GBp 13,50 | +%1,89 | GBp 13,25 | GBp 13,50 | GBp 13,01 | 66,70K |
| 2026-06-29 | GBp 13,25 | -%1,85 | GBp 13,50 | GBp 13,50 | GBp 13,03 | 29,48K |
| 2026-06-26 | GBp 13,50 | -%1,82 | GBp 13,75 | GBp 14,50 | GBp 12,75 | 152,29K |
| 2026-06-25 | GBp 13,75 | +%3,77 | GBp 13,25 | GBp 14,50 | GBp 13,26 | 279,44K |
| 2026-06-24 | GBp 13,25 | +%1,92 | GBp 13,00 | GBp 13,49 | GBp 13,37 | 45,64K |
| 2026-06-23 | GBp 13,00 | -%1,89 | GBp 13,25 | GBp 13,50 | GBp 13,05 | 1,78K |
| 2026-06-22 | GBp 13,25 | +%1,92 | GBp 13,00 | GBp 13,50 | GBp 13,05 | 56,77K |
| 2026-06-19 | GBp 13,00 | -%1,89 | GBp 13,25 | GBp 13,50 | GBp 12,50 | 224,34K |
| 2026-06-18 | GBp 13,25 | %0,00 | GBp 13,25 | GBp 13,00 | GBp 13,00 | 28 |
| 2026-06-17 | GBp 13,25 | %0,00 | GBp 13,25 | GBp 13,50 | GBp 13,40 | 50,19K |
| 2026-06-16 | GBp 13,25 | -%1,85 | GBp 13,50 | GBp 13,90 | GBp 13,00 | 111,73K |
| 2026-06-15 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 14,00 | GBp 13,26 | 91,59K |
| 2026-06-12 | GBp 13,50 | -%1,82 | GBp 13,75 | GBp 14,00 | GBp 13,50 | 7,86K |
| 2026-06-11 | GBp 13,75 | %0,00 | GBp 13,75 | GBp 14,00 | GBp 13,90 | 6,59K |
| 2026-06-10 | GBp 13,75 | -%1,79 | GBp 14,00 | GBp 13,90 | GBp 13,55 | 149,77K |
| 2026-06-09 | GBp 14,00 | %0,00 | GBp 14,00 | GBp 13,95 | GBp 13,25 | 74,00K |
| 2026-06-08 | GBp 14,00 | %0,00 | GBp 14,00 | GBp 14,50 | GBp 14,50 | 33 |
| 2026-06-05 | GBp 14,00 | %0,00 | GBp 14,00 | GBp 14,50 | GBp 13,68 | 9,27K |
| 2026-06-04 | GBp 14,00 | +%1,82 | GBp 13,75 | GBp 14,50 | GBp 13,68 | 48,48K |
| 2026-06-03 | GBp 13,75 | +%1,85 | GBp 13,50 | GBp 14,00 | GBp 13,00 | 299,17K |
| 2026-06-02 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 13,68 | GBp 13,15 | 21,50K |
| 2026-06-01 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 14,00 | GBp 13,50 | 158,00K |
| 2026-05-29 | GBp 13,50 | -%1,82 | GBp 13,75 | GBp 13,98 | GBp 13,11 | 49,45K |
| 2026-05-28 | GBp 13,75 | %0,00 | GBp 13,75 | GBp 14,00 | GBp 13,50 | 19,53K |
| 2026-05-27 | GBp 13,75 | %0,00 | GBp 13,75 | GBp 13,75 | GBp 13,75 | 0 |