Property Franchise Group Plc (the) (TPFG)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 442.5 | 442.5 | 430 | 44669 | 440.04424769 | DE |
| 4 | 2.5 | 0.568181818182 | 440 | 446 | 430 | 112814 | 438.76980085 | DE |
| 12 | 47.5 | 12.0253164557 | 395 | 452.5 | 380 | 90220 | 426.67215806 | DE |
| 26 | 115 | 35.1145038168 | 327.5 | 452.5 | 312.5 | 90906 | 386.50232832 | DE |
| 52 | 175 | 65.4205607477 | 267.5 | 452.5 | 257 | 58939 | 369.02257114 | DE |
| 156 | 135.5 | 44.1368078176 | 307 | 452.5 | 211 | 44865 | 324.19442143 | DE |
| 260 | 276 | 165.765765766 | 166.5 | 452.5 | 137.5 | 34963 | 297.59504701 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 442.5 | 0 | 0.00 | 442.5 | 442.5 | 442.5 | 385709 |
| 1721665800 | 442.5 | 0 | 0.00 | 442.5 | 442.5 | 442.5 | 33918 |
| 1721406600 | 442.5 | 12.5 | 2.91 | 441 | 442.5 | 433.5 | 44682 |
| 1721320200 | 430 | -12.5 | -2.82 | 442.5 | 442.5 | 430 | 39538 |
| 1721233800 | 442.5 | 1.5 | 0.34 | 441 | 442.5 | 437.5 | 69037 |
| 1721147400 | 441 | -2 | -0.45 | 442.5 | 442.5 | 441 | 36170 |
| 1721061000 | 443 | 0.5 | 0.11 | 442.5 | 443 | 442.5 | 14322 |
| 1720801800 | 442.5 | -3.5 | -0.78 | 446 | 446 | 440 | 35538 |
| 1720715400 | 446 | 0 | 0.00 | 446 | 446 | 443.5 | 61653 |
| 1720629000 | 446 | 3.5 | 0.79 | 442.5 | 446 | 442.5 | 41096 |
| 1720542600 | 442.5 | 5 | 1.14 | 437.5 | 445 | 437.5 | 37165 |
| 1720456200 | 437.5 | 0 | 0.00 | 437.5 | 437.5 | 437.5 | 28169 |
| 1720197000 | 437.5 | -1.5 | -0.34 | 437.5 | 437.5 | 437.5 | 104230 |
| 1720110600 | 439 | 2 | 0.46 | 437.5 | 439 | 437.5 | 743433 |
| 1720024200 | 437 | -0.5 | -0.11 | 437.5 | 437.5 | 436 | 146904 |
| 1719937800 | 437.5 | 0 | 0.00 | 437.5 | 437.5 | 437.5 | 65162 |
| 1719851400 | 437.5 | 0.5 | 0.11 | 437.5 | 437.5 | 437.5 | 259230 |
| 1719592200 | 437 | -0.5 | -0.11 | 437.5 | 437.5 | 437 | 121140 |
| 1719505800 | 437.5 | 0 | 0.00 | 437.5 | 437.5 | 437.5 | 137275 |
| 1719419400 | 437.5 | 0 | 0.00 | 437.5 | 440 | 437.5 | 55199 |
| 1719333000 | 437.5 | -2.5 | -0.57 | 440 | 440 | 437.5 | 182418 |
| 1719246600 | 440 | -5 | -1.12 | 445 | 445 | 440 | 148527 |
| 1718987400 | 445 | 0 | 0.00 | 445 | 445 | 445 | 138427 |
| 1718901000 | 445 | 0 | 0.00 | 445 | 445 | 445 | 6965 |
| 1718814600 | 445 | -2.5 | -0.56 | 447.5 | 447.5 | 445 | 18153 |
| 1718728200 | 447.5 | 2.5 | 0.56 | 445 | 447.5 | 445 | 33668 |
| 1718641800 | 445 | 0 | 0.00 | 445 | 445 | 445 | 18665 |
| 1718382600 | 445 | -5 | -1.11 | 450 | 450 | 445 | 45489 |
| 1718296200 | 450 | 0 | 0.00 | 450 | 450 | 450 | 18396 |
| 1718209800 | 450 | 0 | 0.00 | 450 | 450 | 450 | 21260 |
| 1718123400 | 450 | 0 | 0.00 | 450 | 452.5 | 450 | 55122 |
| 1718037000 | 450 | 9 | 2.04 | 440 | 452.5 | 440 | 153473 |
| 1717777800 | 441 | -1.5 | -0.34 | 442.5 | 442.5 | 440 | 74477 |
| 1717691400 | 442.5 | 0 | 0.00 | 442.5 | 442.5 | 442.5 | 8849 |
| 1717605000 | 442.5 | 10 | 2.31 | 430 | 442.5 | 430 | 350566 |
| 1717518600 | 432.5 | 0 | 0.00 | 432.5 | 432.5 | 432.5 | 153139 |
| 1717432200 | 432.5 | 27.5 | 6.79 | 407.5 | 432.5 | 407.5 | 200968 |
| 1717173000 | 405 | 0 | 0.00 | 405 | 405 | 405 | 28127 |
| 1717086600 | 405 | 10 | 2.53 | 395 | 405 | 395 | 29803 |
| 1717000200 | 395 | 2.5 | 0.64 | 392.5 | 395 | 392.5 | 33366 |
| 1716913800 | 392.5 | -2.5 | -0.63 | 395 | 395 | 392.5 | 43960 |
| 1716568200 | 395 | -5 | -1.25 | 400 | 400 | 395 | 14377 |
| 1716481800 | 400 | -5 | -1.23 | 405 | 405 | 400 | 31014 |
| 1716395400 | 405 | 10 | 2.53 | 395 | 405 | 395 | 111643 |
| 1716309000 | 395 | 2.5 | 0.64 | 392.5 | 395 | 392.5 | 226271 |
| 1716222600 | 392.5 | 0 | 0.00 | 392.5 | 392.5 | 392.5 | 21457 |
| 1715963400 | 392.5 | 0 | 0.00 | 392.5 | 392.5 | 392.5 | 216245 |
| 1715877000 | 392.5 | -2.5 | -0.63 | 392.5 | 392.5 | 392.5 | 19700 |
| 1715790600 | 395 | 2.5 | 0.64 | 392.5 | 395 | 392.5 | 344008 |
| 1715704200 | 392.5 | 0 | 0.00 | 392.5 | 392.5 | 392.5 | 22032 |
| 1715617800 | 392.5 | -7.5 | -1.88 | 400 | 400 | 392.5 | 34093 |
| 1715358600 | 400 | -1 | -0.25 | 395 | 400 | 395 | 22388 |
| 1715272200 | 401 | 3.5 | 0.88 | 397.5 | 401 | 395 | 17166 |
| 1715185800 | 397.5 | 1.5 | 0.38 | 395 | 405 | 395 | 40128 |
| 1715099400 | 396 | 6 | 1.54 | 390 | 396 | 389.5 | 67313 |
| 1714753800 | 390 | 5 | 1.30 | 385 | 390 | 385 | 40976 |
| 1714667400 | 385 | -5 | -1.28 | 392.5 | 392.5 | 385 | 36890 |
| 1714581000 | 390 | 7.5 | 1.96 | 382.5 | 392.5 | 380 | 74720 |
| 1714494600 | 382.5 | -12.5 | -3.16 | 395 | 395 | 382.5 | 54667 |
| 1714408200 | 395 | 15 | 3.95 | 380 | 397.5 | 380 | 137293 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
