Property Franchise

TPFG
🏛️ uk →
586.00
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 223.57 224.57 224.57 223.57 0.0M
2022-12-29 223.57 226.55 221.19 223.57 0.0M
2022-12-28 222.58 227.55 219.40 223.57 0.0M
2022-12-23 222.58 223.97 219.40 222.58 0.0M
2022-12-22 222.58 226.55 219.40 222.58 0.0M
2022-12-21 222.58 225.76 219.40 222.58 0.0M
2022-12-20 220.09 226.39 215.32 222.58 0.0M
2022-12-19 214.63 220.59 209.86 220.09 0.0M
2022-12-16 209.66 219.99 205.69 214.63 0.0M
2022-12-15 212.15 215.50 205.69 209.66 0.0M
2022-12-14 218.60 221.49 213.64 212.64 0.0M
2022-12-13 226.06 227.70 213.73 218.60 0.0M
2022-12-12 231.02 230.33 227.70 226.06 0.0M
2022-12-09 231.02 230.43 228.54 231.02 0.0M
2022-12-08 231.02 231.40 228.54 231.02 0.0M
2022-12-07 233.51 236.79 228.54 231.02 0.0M
2022-12-06 235.99 236.74 233.52 233.51 0.0M
2022-12-05 239.97 238.27 233.51 235.99 0.0M
2022-12-02 240.96 239.97 236.50 239.97 0.0M
2022-12-01 240.96 239.97 238.50 240.96 0.0M
2022-11-30 240.96 240.17 238.49 240.96 0.0M
2022-11-29 240.96 241.34 238.48 240.96 0.0M
2022-11-28 240.96 243.45 238.49 240.96 0.0M
2022-11-25 245.93 248.41 238.48 240.96 0.0M
2022-11-24 245.93 246.33 243.45 245.93 0.0M
2022-11-23 245.93 245.83 243.45 245.93 0.0M
2022-11-22 247.42 247.42 243.45 245.93 0.0M
2022-11-21 249.90 249.41 248.41 247.42 0.0M
2022-11-18 249.90 249.41 248.41 249.90 0.0M
2022-11-17 249.90 249.61 248.41 249.90 0.0M
2022-11-16 249.90 251.39 248.47 249.90 0.0M
2022-11-15 246.92 251.39 248.41 249.90 0.0M
2022-11-14 248.41 251.25 243.45 246.92 0.0M
2022-11-11 248.41 250.65 245.43 248.41 0.0M
2022-11-10 247.42 251.16 243.54 248.41 0.0M
2022-11-09 248.41 249.41 240.03 247.42 0.0M
2022-11-08 236.99 258.35 243.45 248.41 0.0M
2022-11-07 228.54 238.48 229.04 234.50 0.0M
2022-11-04 228.54 233.31 229.04 228.54 0.0M
2022-11-03 228.54 233.51 226.55 228.54 0.0M
2022-11-02 227.55 231.52 223.57 231.52 0.0M
2022-11-01 244.44 245.11 231.52 233.51 0.0M
2022-10-31 245.93 245.38 240.46 244.44 0.0M
2022-10-28 245.93 246.43 243.45 245.93 0.0M
2022-10-27 245.93 246.87 243.94 246.43 0.0M
2022-10-26 245.93 248.16 243.45 245.93 0.0M
2022-10-25 245.93 248.41 243.99 245.93 0.0M
2022-10-24 248.91 246.82 243.66 245.93 0.0M
2022-10-21 248.91 252.39 243.45 249.41 0.0M
2022-10-20 263.32 264.16 243.99 248.41 0.0M
2022-10-19 263.32 264.31 258.35 263.32 0.0M
2022-10-18 264.31 264.31 260.50 263.32 0.0M
2022-10-17 264.31 268.29 260.34 264.31 0.0M
2022-10-14 264.31 265.31 260.50 264.31 0.0M
2022-10-13 266.80 267.29 260.50 267.29 0.0M
2022-10-12 266.80 273.25 258.35 258.35 0.0M
2022-10-11 268.29 270.27 261.43 266.80 0.0M
2022-10-10 268.29 272.71 263.81 268.29 0.0M
2022-10-07 268.29 273.25 265.06 268.29 0.0M
2022-10-06 268.29 273.06 264.81 268.29 0.0M
2022-10-05 268.29 273.25 263.32 263.32 0.0M
2022-10-04 268.29 273.25 263.32 268.29 0.0M
2022-10-03 273.25 277.13 264.34 268.29 0.0M
2022-09-30 278.22 280.21 273.25 275.74 0.0M
2022-09-29 278.22 283.19 273.25 276.24 0.2M
2022-09-28 293.13 288.16 273.25 278.22 0.0M
2022-09-27 293.13 295.51 288.16 293.13 0.4M
2022-09-26 300.08 302.07 288.16 293.13 0.1M
2022-09-23 300.08 302.06 293.13 293.13 0.4M
2022-09-22 300.08 302.07 298.10 300.08 0.0M
2022-09-21 288.16 301.08 290.64 300.58 0.0M
2022-09-20 288.16 292.93 283.19 288.16 0.0M
2022-09-16 288.16 293.03 283.19 288.16 0.0M
2022-09-15 288.16 293.13 285.68 288.16 0.0M
2022-09-14 288.16 292.93 285.18 288.16 0.0M
2022-09-13 283.19 292.63 283.19 288.16 0.1M
2022-09-12 283.19 288.16 278.22 283.19 0.0M
2022-09-09 283.19 286.07 278.22 283.19 0.0M
2022-09-08 283.19 288.16 279.22 283.19 0.6M
2022-09-07 283.19 286.12 280.21 283.19 0.0M
2022-09-06 283.19 286.17 280.21 283.19 0.0M
2022-09-05 284.18 286.57 280.21 284.18 0.0M
2022-09-02 285.18 287.17 280.21 284.18 0.0M
2022-09-01 286.17 290.15 283.19 286.17 0.0M
2022-08-31 281.20 288.06 279.22 286.17 0.0M
2022-08-30 283.19 286.07 278.22 281.20 0.0M
2022-08-26 283.19 287.17 280.86 283.19 0.0M
2022-08-25 283.19 287.17 280.76 283.19 0.0M
2022-08-24 283.19 287.17 283.19 283.19 0.5M
2022-08-23 290.64 289.90 280.21 283.19 0.0M
2022-08-22 290.64 293.13 288.16 290.64 0.0M
2022-08-19 293.13 303.06 288.16 290.64 0.0M
2022-08-18 283.19 297.10 281.80 293.13 0.0M
2022-08-17 283.19 293.13 281.20 283.19 0.0M
2022-08-16 283.19 288.16 280.41 283.19 0.5M
2022-08-15 275.74 288.16 277.92 283.19 0.0M
2022-08-12 275.74 277.92 274.12 275.74 0.0M
2022-08-11 275.74 276.24 273.25 276.24 0.0M
2022-08-10 275.74 275.64 273.91 275.74 0.0M
2022-08-09 275.74 277.23 273.91 275.74 0.0M
2022-08-08 275.74 278.22 273.86 275.74 0.0M
2022-08-05 278.22 278.07 273.25 275.74 0.0M
2022-08-04 278.22 283.19 274.25 278.22 0.0M
2022-08-03 268.29 278.22 270.77 273.25 0.0M
2022-08-02 263.32 272.26 262.37 268.29 0.0M
2022-08-01 264.31 268.29 262.37 263.32 0.0M
2022-07-29 264.31 268.29 262.37 268.29 0.0M
2022-07-28 262.32 266.30 257.36 264.31 0.0M
2022-07-27 263.32 265.06 258.35 262.32 0.0M
2022-07-26 273.25 270.27 261.47 264.81 0.0M
2022-07-25 273.25 275.24 268.29 273.25 0.0M
2022-07-22 273.25 276.24 268.29 273.25 0.0M
2022-07-21 273.25 280.21 268.53 280.21 0.0M
2022-07-20 279.22 281.90 268.48 273.25 0.0M
2022-07-19 279.22 283.69 274.75 279.22 0.0M
2022-07-18 273.25 286.17 276.24 279.22 0.0M
2022-07-15 268.29 278.22 268.33 273.25 0.0M
2022-07-14 270.77 273.13 268.53 269.28 0.0M
2022-07-13 261.83 278.12 258.35 270.77 0.0M
2022-07-12 265.80 266.30 253.38 261.83 0.0M
2022-07-11 268.29 271.07 263.37 265.80 0.0M
2022-07-08 258.35 273.25 253.63 268.29 0.0M
2022-07-07 258.35 263.32 253.38 258.35 0.0M
2022-07-06 258.35 260.34 253.38 253.38 0.0M
2022-07-05 270.77 272.26 253.38 258.35 0.0M
2022-07-04 272.26 276.24 264.31 266.30 0.0M
2022-07-01 289.15 285.18 272.26 276.24 0.0M
2022-06-30 293.13 292.13 285.18 289.15 0.0M
2022-06-29 296.11 304.06 290.15 294.12 0.0M
2022-06-28 297.10 300.08 292.13 296.11 0.0M
2022-06-27 297.10 299.09 295.11 297.10 0.0M
2022-06-24 299.09 299.09 294.32 297.10 0.0M
2022-06-23 300.08 301.08 294.12 299.09 0.0M
2022-06-22 301.08 301.97 298.10 300.08 0.0M
2022-06-21 302.07 304.06 298.22 301.08 0.0M
2022-06-20 302.07 306.04 298.10 302.07 0.0M
2022-06-17 302.07 303.06 298.25 302.07 0.0M
2022-06-16 302.07 303.05 300.33 302.07 0.0M
2022-06-15 303.06 306.04 298.89 302.07 0.0M
2022-06-14 303.06 303.96 298.22 303.06 0.0M
2022-06-13 306.04 307.04 298.10 303.06 0.1M
2022-06-10 306.04 307.95 305.18 306.04 0.0M
2022-06-09 308.00 309.00 308.88 308.00 0.0M
2022-06-08 308.00 309.00 306.90 308.00 0.1M
2022-06-07 308.00 310.00 306.90 308.00 0.0M
2022-06-06 308.00 310.00 306.25 308.00 0.0M
2022-06-01 308.00 309.00 306.25 308.00 0.0M
2022-05-31 305.00 314.00 304.00 308.00 0.0M
2022-05-30 303.06 307.72 302.07 303.06 0.0M
2022-05-27 305.00 310.00 304.00 305.00 0.0M
2022-05-26 305.00 308.70 302.00 305.00 0.0M
2022-05-25 305.00 308.90 301.00 305.00 0.0M
2022-05-24 304.00 309.80 303.00 305.00 0.0M
2022-05-23 311.00 314.82 305.02 304.00 0.0M
2022-05-20 311.00 315.00 308.00 311.00 0.0M
2022-05-19 309.03 313.00 305.21 309.03 0.0M
2022-05-18 305.00 317.00 305.55 311.00 0.1M
2022-05-17 295.00 305.00 290.00 305.00 0.0M
2022-05-16 307.00 308.50 290.00 295.00 0.0M
2022-05-13 304.00 308.00 302.16 307.00 0.0M
2022-05-12 305.00 307.50 300.20 304.00 0.0M
2022-05-11 314.00 312.90 300.00 305.00 0.0M
2022-05-10 315.50 314.00 308.20 310.00 0.0M
2022-05-09 324.00 323.00 313.00 315.50 0.0M
2022-05-06 331.00 327.75 320.00 324.00 0.0M
2022-05-05 333.50 335.95 327.06 331.00 0.0M
2022-05-04 353.00 351.00 330.00 333.50 0.0M
2022-05-03 356.00 358.00 337.21 353.00 0.0M
2022-04-29 356.00 361.00 354.15 356.00 0.0M
2022-04-28 360.50 360.90 353.00 356.00 0.0M
2022-04-27 360.70 363.56 359.45 360.70 0.0M
2022-04-26 361.00 366.00 356.00 363.00 0.0M
2022-04-25 365.00 367.25 356.10 361.00 0.0M
2022-04-22 365.00 368.00 363.00 365.00 0.0M
2022-04-21 365.00 367.40 362.50 365.00 0.0M
2022-04-20 365.00 367.00 362.12 365.00 0.0M
2022-04-19 365.00 368.00 362.12 365.00 0.0M
2022-04-14 361.50 368.00 360.00 365.00 0.0M
2022-04-13 368.50 370.13 358.00 361.50 0.0M
2022-04-12 368.50 370.50 365.14 368.50 0.0M
2022-04-11 360.00 372.00 341.00 368.50 0.1M
2022-04-08 353.00 364.00 352.00 360.00 0.0M
2022-04-07 348.00 354.15 348.00 354.00 0.0M
2022-04-06 349.00 352.00 348.00 350.00 0.0M
2022-04-05 353.00 352.00 342.50 349.00 0.0M
2022-04-04 343.80 347.78 339.83 343.80 0.0M
2022-04-01 346.00 349.00 342.16 346.00 0.0M
2022-03-31 344.00 349.00 344.00 346.00 0.0M
2022-03-30 341.00 346.00 336.20 344.00 0.0M
2022-03-29 328.00 346.00 331.00 341.00 0.0M
2022-03-28 319.00 332.00 318.60 328.00 0.0M
2022-03-25 321.00 323.88 323.27 321.00 0.0M
2022-03-24 321.00 324.00 318.15 321.00 0.0M
2022-03-23 322.00 325.70 318.12 321.00 0.0M
2022-03-22 316.00 324.00 316.00 321.00 0.0M
2022-03-21 308.00 320.00 308.25 316.00 0.0M
2022-03-18 301.00 309.00 300.00 308.00 0.1M
2022-03-17 301.00 303.98 298.00 301.00 0.0M
2022-03-16 299.00 304.00 298.05 304.00 0.0M
2022-03-15 299.00 302.00 297.60 299.00 0.0M
2022-03-14 298.00 302.00 294.00 302.00 0.0M
2022-03-11 298.00 301.00 294.00 298.00 0.0M
2022-03-10 296.00 302.00 293.50 298.00 0.0M
2022-03-09 279.00 300.00 278.00 296.00 0.0M
2022-03-08 303.00 305.00 276.00 279.00 0.0M
2022-03-07 324.00 328.00 300.00 303.00 0.0M
2022-03-04 332.00 333.00 320.00 324.00 0.0M
2022-03-03 330.00 334.00 329.75 332.00 0.0M
2022-03-02 330.00 333.75 328.60 330.00 0.0M
2022-03-01 330.00 334.00 328.05 330.00 0.0M
2022-02-28 330.00 333.00 327.15 330.00 0.0M
2022-02-25 327.00 333.00 326.00 332.00 0.0M
2022-02-24 329.00 330.00 324.00 327.00 0.0M
2022-02-23 330.00 331.75 326.02 330.00 0.0M
2022-02-22 339.00 336.40 322.00 330.00 0.0M
2022-02-21 339.00 343.80 334.00 339.00 0.0M
2022-02-18 339.00 343.90 336.00 339.00 0.0M
2022-02-17 339.00 343.57 336.00 339.00 0.5M
2022-02-16 336.00 343.57 334.00 339.00 0.0M
2022-02-15 339.00 343.57 334.00 336.00 0.0M
2022-02-14 339.00 344.00 334.20 339.00 0.0M
2022-02-11 326.00 344.00 322.16 339.00 0.0M
2022-02-10 321.00 330.00 320.00 326.00 0.1M
2022-02-09 321.00 323.35 319.60 321.00 0.0M
2022-02-08 321.00 323.39 319.50 321.00 0.0M
2022-02-07 321.00 325.00 317.00 321.00 0.0M
2022-02-04 320.00 323.84 316.50 321.00 0.0M
2022-02-03 320.00 323.40 316.50 320.00 0.0M
2022-02-02 322.00 324.00 317.36 320.00 0.0M
2022-02-01 321.00 327.50 316.00 322.00 0.1M
2022-01-31 318.00 320.00 314.00 318.00 0.1M
2022-01-28 319.00 324.00 314.25 318.00 0.0M
2022-01-27 317.00 321.00 314.17 319.00 0.0M
2022-01-26 310.00 320.00 309.60 317.00 0.0M
2022-01-25 311.00 310.40 308.00 310.00 0.0M
2022-01-24 314.00 318.00 308.00 311.00 0.0M
2022-01-21 314.00 316.00 310.75 314.00 0.0M
2022-01-20 314.00 316.00 310.55 314.00 0.1M
2022-01-19 314.00 314.00 310.55 314.00 0.0M
2022-01-18 314.00 316.75 310.55 314.00 0.0M
2022-01-17 314.00 317.84 310.16 314.00 0.0M
2022-01-14 314.00 316.00 310.50 314.00 0.0M
2022-01-13 313.00 318.00 310.00 314.00 0.0M
2022-01-12 313.00 314.50 310.00 314.00 0.0M
2022-01-11 312.00 314.90 310.12 313.00 0.0M
2022-01-10 312.00 315.00 309.90 312.00 0.0M
2022-01-07 310.00 315.80 309.66 312.00 0.0M
2022-01-06 312.00 314.75 308.00 310.00 0.0M
2022-01-05 310.00 316.00 306.00 316.00 0.1M
2022-01-04 310.00 313.84 307.40 310.00 0.0M