Property Franchise Group Plc (the) (TPFG)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 26.5 | 6.40870616687 | 413.5 | 442.5 | 413.5 | 79820 | 435.65671973 | DE |
| 4 | 40 | 10 | 400 | 442.5 | 400 | 72213 | 416.75093803 | DE |
| 12 | 7.5 | 1.73410404624 | 432.5 | 442.5 | 394 | 77427 | 411.66602683 | DE |
| 26 | -39 | -8.14196242171 | 479 | 486 | 394 | 105527 | 427.38164736 | DE |
| 52 | 85 | 23.9436619718 | 355 | 486 | 312.5 | 105777 | 413.61519543 | DE |
| 156 | 101 | 29.7935103245 | 339 | 486 | 211 | 55842 | 368.83315373 | DE |
| 260 | 215 | 95.5555555556 | 225 | 486 | 137.5 | 45391 | 338.20696371 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 440 | 0 | 0.00 | 442.5 | 442.5 | 440 | 101475 |
| 1739899800 | 440 | 0 | 0.00 | 440 | 440 | 440 | 53691 |
| 1739813400 | 440 | 7.5 | 1.73 | 432.5 | 442.5 | 432.5 | 200665 |
| 1739554200 | 432.5 | 7.5 | 1.76 | 425 | 432.5 | 424 | 70964 |
| 1739467800 | 425 | 7.5 | 1.80 | 417.5 | 425 | 417.5 | 61186 |
| 1739381400 | 417.5 | 4 | 0.97 | 413.5 | 417.5 | 413.5 | 12595 |
| 1739295000 | 413.5 | 3.5 | 0.85 | 407.5 | 413.5 | 407.5 | 33745 |
| 1739208600 | 410 | -5 | -1.20 | 410 | 410 | 407.5 | 109640 |
| 1738949400 | 415 | 5 | 1.22 | 410 | 415 | 410 | 67928 |
| 1738863000 | 410 | 7.5 | 1.86 | 405 | 410 | 405 | 113019 |
| 1738776600 | 402.5 | 0 | 0.00 | 402.5 | 402.5 | 402.5 | 45809 |
| 1738690200 | 402.5 | 1.5 | 0.37 | 401 | 402.5 | 401 | 38422 |
| 1738603800 | 401 | -11.5 | -2.79 | 412.5 | 415 | 401 | 81258 |
| 1738344600 | 412.5 | -1.5 | -0.36 | 415 | 415 | 412.5 | 59502 |
| 1738258200 | 414 | 4 | 0.98 | 420 | 420 | 407.5 | 232123 |
| 1738171800 | 410 | 0 | 0.00 | 410 | 410 | 410 | 52752 |
| 1738085400 | 410 | 0 | 0.00 | 405 | 410 | 405 | 128660 |
| 1737999000 | 410 | 10 | 2.50 | 400 | 410 | 400 | 16144 |
| 1737739800 | 400 | 0 | 0.00 | 400 | 402.5 | 400 | 27347 |
| 1737653400 | 400 | 0 | 0.00 | 400 | 402.5 | 400 | 19472 |
| 1737567000 | 400 | 0 | 0.00 | 400 | 402.5 | 400 | 19331 |
| 1737480600 | 400 | 0 | 0.00 | 400 | 402.5 | 400 | 229943 |
| 1737394200 | 400 | 0 | 0.00 | 400 | 402.5 | 400 | 15360 |
| 1737135000 | 400 | 0 | 0.00 | 400 | 404.5 | 399 | 33888 |
| 1737048600 | 400 | 0 | 0.00 | 400 | 402.5 | 400 | 18481 |
| 1736962200 | 400 | 0 | 0.00 | 397.5 | 400 | 397.5 | 147163 |
| 1736875800 | 400 | 0 | 0.00 | 398.5 | 400 | 397.5 | 57278 |
| 1736789400 | 400 | -8 | -1.96 | 407.5 | 410 | 398.5 | 51183 |
| 1736530200 | 408 | -4.5 | -1.09 | 412.5 | 412.5 | 407.5 | 184842 |
| 1736443800 | 412.5 | -2.5 | -0.60 | 415 | 415 | 412.5 | 512555 |
| 1736357400 | 415 | -1 | -0.24 | 417.5 | 421.5 | 415 | 42607 |
| 1736271000 | 416 | 3.5 | 0.85 | 412.5 | 417.5 | 412.5 | 56224 |
| 1736184600 | 412.5 | 7.5 | 1.85 | 405 | 412.5 | 405 | 435234 |
| 1735925400 | 405 | 0 | 0.00 | 405 | 407.5 | 405 | 3914 |
| 1735839000 | 405 | 0 | 0.00 | 405 | 407.5 | 405 | 16810 |
| 1735666200 | 405 | 0 | 0.00 | 405 | 407.5 | 405 | 3753 |
| 1735579800 | 405 | 0 | 0.00 | 405 | 405 | 405 | 26153 |
| 1735320600 | 405 | 0 | 0.00 | 405 | 405 | 405 | 18176 |
| 1735061400 | 405 | 5 | 1.25 | 400 | 405 | 400 | 15551 |
| 1734975000 | 400 | 6 | 1.52 | 395 | 402.5 | 394 | 117048 |
| 1734715800 | 394 | -3.5 | -0.88 | 397.5 | 397.5 | 394 | 92519 |
| 1734629400 | 397.5 | -4.5 | -1.12 | 402.5 | 402.5 | 397.5 | 90474 |
| 1734543000 | 402 | -3 | -0.74 | 410 | 410 | 402 | 49009 |
| 1734456600 | 405 | -7.5 | -1.82 | 412.5 | 412.5 | 405 | 63410 |
| 1734370200 | 412.5 | -2.5 | -0.60 | 415 | 415 | 412 | 103829 |
| 1734111000 | 415 | -0.5 | -0.12 | 415.5 | 415.5 | 414.5 | 85658 |
| 1734024600 | 415.5 | -0.5 | -0.12 | 416.5 | 416.5 | 415.5 | 10757 |
| 1733938200 | 416 | -1 | -0.24 | 417 | 417.5 | 416 | 35193 |
| 1733851800 | 417 | 2 | 0.48 | 415 | 417 | 414 | 38132 |
| 1733765400 | 415 | 0 | 0.00 | 415 | 416.5 | 415 | 41064 |
| 1733506200 | 415 | -1 | -0.24 | 416 | 416 | 412.5 | 67939 |
| 1733419800 | 416 | -6.5 | -1.54 | 422.5 | 422.5 | 416 | 60518 |
| 1733333400 | 422.5 | 0 | 0.00 | 422.5 | 425 | 422.5 | 14319 |
| 1733247000 | 422.5 | 0 | 0.00 | 422.5 | 422.5 | 422.5 | 27265 |
| 1733160600 | 422.5 | 0.5 | 0.12 | 425 | 425 | 422.5 | 30185 |
| 1732901400 | 422 | -3 | -0.71 | 425 | 425 | 422 | 113196 |
| 1732815000 | 425 | -7.5 | -1.73 | 432.5 | 432.5 | 425 | 30513 |
| 1732728600 | 432.5 | 0 | 0.00 | 432.5 | 432.5 | 432.5 | 28966 |
| 1732642200 | 432.5 | 0 | 0.00 | 432.5 | 432.5 | 432.5 | 362009 |
| 1732555800 | 432.5 | 0 | 0.00 | 432.5 | 432.5 | 432.5 | 14630 |
| 1732296600 | 432.5 | 0 | 0.00 | 432.5 | 432.5 | 432.5 | 23514 |
| 1732210200 | 432.5 | -1.5 | -0.35 | 434 | 436.5 | 432.5 | 64503 |
| 1732123800 | 434 | -3.5 | -0.80 | 437.5 | 437.5 | 434 | 28701 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
