Frenkel Topping Group (FEN) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Frenkel Topping Group

Date Open High Low Close* Volume
20/12/2024 43.00p 43.00p 41.00p 42.50p 141770
19/12/2024 43.00p 43.50p 43.00p 43.00p 9485
18/12/2024 43.00p 43.00p 42.75p 43.00p 0
17/12/2024 43.00p 43.00p 42.10p 43.00p 70
16/12/2024 43.00p 43.50p 42.00p 43.00p 51663
13/12/2024 43.00p 43.00p 42.75p 43.00p 0
12/12/2024 43.00p 43.05p 43.00p 43.00p 100000
11/12/2024 43.00p 43.00p 42.06p 43.00p 2390
10/12/2024 43.00p 43.50p 43.00p 43.00p 38930
09/12/2024 43.00p 43.89p 42.00p 43.00p 7094
06/12/2024 44.00p 44.00p 42.00p 43.00p 23000
05/12/2024 44.00p 44.00p 43.98p 44.00p 87
04/12/2024 44.00p 44.00p 43.00p 44.00p 1140
03/12/2024 44.00p 44.00p 44.00p 44.00p 66981
02/12/2024 44.00p 44.93p 43.00p 44.00p 3551
29/11/2024 44.50p 45.05p 43.00p 44.00p 13826
28/11/2024 44.50p 46.00p 43.36p 44.50p 18176
27/11/2024 45.50p 45.50p 43.00p 44.50p 50000
26/11/2024 45.50p 45.50p 45.05p 45.50p 421
25/11/2024 45.50p 46.47p 45.50p 45.50p 0
22/11/2024 45.50p 46.47p 44.50p 45.50p 50000
21/11/2024 45.50p 46.47p 45.50p 45.50p 0
20/11/2024 46.00p 46.00p 45.10p 45.50p 197250
19/11/2024 46.00p 46.75p 46.00p 46.00p 48447
18/11/2024 46.00p 47.00p 45.34p 46.00p 22962
15/11/2024 45.50p 46.65p 45.00p 46.00p 136076
14/11/2024 45.50p 45.50p 45.34p 45.50p 2762
13/11/2024 45.50p 45.50p 45.50p 45.50p 50000
12/11/2024 45.50p 45.62p 45.25p 45.50p 1119267
11/11/2024 45.50p 45.73p 45.50p 45.50p 0
08/11/2024 45.50p 45.50p 45.20p 45.50p 7786
07/11/2024 45.00p 45.50p 45.00p 45.50p 16646
06/11/2024 45.00p 45.20p 44.55p 45.00p 5106
05/11/2024 45.00p 45.45p 45.00p 45.00p 0
04/11/2024 45.00p 46.00p 44.50p 45.00p 20008
01/11/2024 45.00p 45.00p 44.86p 45.00p 10364
31/10/2024 45.00p 45.30p 44.86p 45.00p 27880
30/10/2024 45.00p 46.00p 45.00p 45.00p 25000
29/10/2024 45.00p 45.45p 45.00p 45.00p 0
28/10/2024 45.00p 45.44p 44.50p 45.00p 37821
25/10/2024 45.00p 46.00p 44.90p 45.00p 105412
24/10/2024 45.00p 45.00p 44.88p 45.00p 1283
23/10/2024 45.00p 45.68p 44.81p 45.00p 18521
22/10/2024 45.00p 45.68p 44.80p 45.00p 30558
21/10/2024 44.50p 45.00p 44.50p 45.00p 51021
18/10/2024 44.50p 45.09p 43.50p 44.50p 185625
17/10/2024 44.50p 45.36p 44.50p 44.50p 0
16/10/2024 44.50p 45.00p 43.50p 44.50p 25234
15/10/2024 44.50p 44.50p 43.50p 44.50p 200020
14/10/2024 44.50p 45.36p 44.50p 44.50p 0
11/10/2024 44.50p 45.36p 44.50p 44.50p 0
10/10/2024 44.50p 45.00p 43.20p 44.50p 78541
09/10/2024 44.50p 45.36p 44.50p 44.50p 0
08/10/2024 44.50p 45.10p 43.10p 44.50p 21000
07/10/2024 44.00p 44.50p 43.17p 44.50p 71543
04/10/2024 44.00p 44.45p 43.17p 44.00p 4637
03/10/2024 43.00p 44.00p 43.00p 44.00p 148571
02/10/2024 43.50p 44.00p 43.25p 43.50p 92444
01/10/2024 41.50p 44.00p 40.09p 43.50p 533405
30/09/2024 40.50p 42.50p 40.15p 41.50p 45532
27/09/2024 42.00p 42.00p 39.00p 40.50p 101704
26/09/2024 42.50p 42.50p 40.00p 42.00p 51697
25/09/2024 42.50p 43.90p 41.13p 42.50p 360966
24/09/2024 43.50p 43.50p 42.00p 42.50p 37667
23/09/2024 43.50p 43.50p 43.10p 43.50p 23200
20/09/2024 43.50p 43.50p 43.38p 43.50p 0
19/09/2024 44.50p 45.00p 42.00p 43.50p 168150
18/09/2024 44.50p 44.90p 44.00p 44.50p 14071
17/09/2024 45.50p 45.50p 44.00p 44.50p 45098
16/09/2024 45.50p 45.84p 45.13p 45.50p 17148
13/09/2024 47.50p 47.50p 45.50p 45.50p 60925
12/09/2024 48.50p 50.00p 47.00p 47.50p 99597
11/09/2024 48.50p 48.74p 48.50p 48.50p 1006
10/09/2024 48.50p 49.99p 48.50p 48.50p 20
09/09/2024 49.00p 49.10p 47.00p 48.50p 10305
06/09/2024 49.00p 49.09p 49.00p 49.00p 0
05/09/2024 49.00p 49.16p 49.00p 49.00p 12
04/09/2024 49.00p 50.00p 49.00p 49.00p 140915
03/09/2024 49.00p 49.00p 48.06p 49.00p 5225
02/09/2024 49.00p 49.10p 49.00p 49.00p 77
30/08/2024 48.00p 50.00p 48.00p 49.50p 114426
29/08/2024 46.00p 48.00p 45.40p 48.00p 101879
28/08/2024 49.00p 49.45p 49.00p 49.00p 752
27/08/2024 49.00p 49.44p 49.00p 49.00p 11880
23/08/2024 49.00p 49.40p 49.00p 49.00p 6732
22/08/2024 49.00p 49.34p 49.00p 49.00p 16988
21/08/2024 48.50p 50.00p 48.50p 49.00p 44554
20/08/2024 48.50p 49.70p 48.50p 48.50p 7000
19/08/2024 48.50p 48.50p 47.00p 48.50p 12622
16/08/2024 48.50p 49.00p 48.50p 48.50p 1512
15/08/2024 48.50p 48.95p 48.50p 48.50p 10406
14/08/2024 48.50p 50.00p 48.50p 48.50p 18755
13/08/2024 48.50p 48.80p 48.50p 48.50p 3216
12/08/2024 48.50p 48.50p 47.79p 48.50p 0
09/08/2024 48.50p 49.85p 48.50p 48.50p 19916
08/08/2024 48.00p 49.34p 48.00p 48.50p 10040
07/08/2024 48.00p 48.70p 48.00p 48.00p 61
06/08/2024 48.00p 48.84p 47.80p 48.00p 733
05/08/2024 48.00p 48.75p 48.00p 48.00p 24297
02/08/2024 48.00p 48.00p 47.67p 48.00p 40000
01/08/2024 48.00p 48.00p 47.00p 48.00p 31903
31/07/2024 46.00p 47.84p 46.00p 47.50p 55400
30/07/2024 46.00p 46.33p 46.00p 46.00p 0
29/07/2024 45.00p 47.00p 45.00p 46.00p 11127
26/07/2024 44.00p 45.90p 44.00p 45.00p 52397
25/07/2024 44.00p 44.10p 44.00p 44.00p 1880
24/07/2024 44.00p 45.00p 44.00p 44.00p 6700
23/07/2024 44.00p 44.25p 44.00p 44.00p 0
22/07/2024 44.00p 44.06p 44.00p 44.00p 5000
19/07/2024 44.00p 44.90p 44.00p 44.00p 143183
18/07/2024 43.50p 45.00p 43.50p 44.00p 27714
17/07/2024 43.50p 44.50p 43.50p 43.50p 2000
16/07/2024 43.00p 44.48p 43.00p 43.50p 150070
15/07/2024 43.00p 43.90p 43.00p 43.00p 6186
12/07/2024 43.00p 44.00p 42.54p 43.00p 71116
11/07/2024 43.50p 44.00p 42.54p 43.00p 28443
10/07/2024 43.00p 43.00p 42.00p 43.00p 37
09/07/2024 43.00p 44.00p 43.00p 43.00p 103311
08/07/2024 43.00p 43.00p 42.26p 43.00p 49286
05/07/2024 43.00p 44.00p 42.16p 43.00p 272452
04/07/2024 44.50p 44.50p 42.12p 42.50p 32571
03/07/2024 45.20p 45.20p 43.75p 44.50p 97020
02/07/2024 45.20p 45.20p 44.42p 45.20p 7823
01/07/2024 45.20p 45.66p 45.20p 45.20p 0
28/06/2024 45.50p 45.50p 44.40p 45.20p 21808
27/06/2024 45.50p 45.50p 45.00p 45.50p 37128
26/06/2024 45.50p 45.50p 45.00p 45.50p 17906
25/06/2024 45.50p 45.75p 45.20p 45.50p 31974
24/06/2024 45.50p 45.80p 45.00p 45.50p 54848
21/06/2024 46.00p 46.00p 45.00p 45.50p 12608
20/06/2024 46.00p 46.00p 45.50p 46.00p 4121
19/06/2024 46.00p 47.00p 45.00p 46.00p 84545
18/06/2024 46.00p 46.10p 46.00p 46.00p 9000
17/06/2024 46.00p 46.18p 45.23p 46.00p 36025
14/06/2024 46.00p 46.20p 45.13p 46.00p 77929
13/06/2024 46.50p 46.75p 45.00p 46.00p 117069
12/06/2024 46.50p 47.00p 46.45p 46.50p 2543
11/06/2024 50.60p 50.60p 45.50p 46.50p 101034
10/06/2024 50.60p 50.60p 49.14p 50.60p 7150
07/06/2024 51.10p 51.10p 49.25p 50.60p 6144
06/06/2024 51.10p 51.10p 49.00p 51.10p 57518
05/06/2024 51.10p 51.10p 49.75p 51.10p 88545
04/06/2024 51.10p 51.62p 51.10p 51.10p 0
03/06/2024 51.10p 51.10p 49.56p 51.10p 3566
31/05/2024 51.10p 51.10p 49.34p 51.10p 15048
30/05/2024 51.10p 51.10p 49.58p 51.10p 786
29/05/2024 51.10p 51.62p 51.10p 51.10p 0
28/05/2024 51.10p 51.62p 51.10p 51.10p 0
24/05/2024 51.10p 51.10p 50.00p 51.10p 80165
23/05/2024 51.10p 51.50p 51.10p 51.10p 30389
22/05/2024 51.10p 51.10p 49.55p 51.10p 4427
21/05/2024 51.50p 51.50p 50.00p 51.10p 17056
20/05/2024 51.50p 51.50p 50.00p 51.50p 11907
17/05/2024 51.50p 52.50p 50.00p 51.50p 163460
16/05/2024 51.50p 51.50p 50.00p 51.50p 9021
15/05/2024 52.00p 52.00p 50.00p 51.50p 1980
14/05/2024 52.00p 53.60p 50.00p 52.00p 170
13/05/2024 52.00p 53.60p 50.00p 52.00p 3141
10/05/2024 52.00p 52.00p 50.00p 52.00p 5767
09/05/2024 52.00p 52.00p 50.00p 52.00p 8053
08/05/2024 52.00p 52.00p 50.00p 52.00p 8087
07/05/2024 52.50p 53.80p 50.00p 52.00p 24947
03/05/2024 52.50p 54.00p 52.50p 52.50p 102485
02/05/2024 53.00p 53.00p 51.00p 52.50p 10000
01/05/2024 53.00p 53.44p 51.20p 53.00p 50078
30/04/2024 54.50p 54.50p 51.50p 53.00p 25557
29/04/2024 53.50p 54.00p 53.00p 53.50p 91284
26/04/2024 53.50p 54.00p 53.30p 53.50p 88057
25/04/2024 53.50p 54.00p 53.30p 53.50p 13344
24/04/2024 53.50p 54.10p 53.50p 53.50p 198934
23/04/2024 53.50p 54.00p 53.50p 53.50p 82037
22/04/2024 52.50p 54.00p 52.50p 53.50p 31367
19/04/2024 51.00p 51.50p 50.50p 51.50p 38432
18/04/2024 51.00p 51.00p 50.26p 51.00p 2005
17/04/2024 51.00p 51.00p 50.98p 51.00p 49
16/04/2024 51.00p 52.00p 50.55p 51.00p 182368
15/04/2024 51.00p 51.00p 50.32p 51.00p 0
12/04/2024 51.00p 51.90p 50.00p 51.00p 4531
11/04/2024 51.00p 51.00p 50.32p 51.00p 0
10/04/2024 51.00p 51.24p 50.90p 51.00p 17012
09/04/2024 51.00p 51.00p 50.55p 51.00p 848
08/04/2024 51.00p 52.00p 50.00p 51.00p 74964
05/04/2024 51.00p 51.44p 50.00p 51.00p 22989
04/04/2024 51.00p 51.00p 50.00p 51.00p 96372
03/04/2024 51.50p 52.00p 51.00p 51.00p 145310
02/04/2024 51.50p 51.50p 51.00p 51.50p 9270
28/03/2024 51.50p 51.95p 51.01p 51.50p 203861
27/03/2024 51.50p 51.50p 51.00p 51.50p 10401
26/03/2024 51.50p 51.50p 51.00p 51.50p 68610
25/03/2024 51.50p 51.88p 51.00p 51.50p 46288
22/03/2024 51.50p 51.50p 51.25p 51.50p 100000
21/03/2024 51.50p 52.00p 51.00p 51.50p 203652
20/03/2024 51.00p 51.00p 51.00p 51.50p 29955
19/03/2024 51.00p 52.00p 51.00p 51.00p 17588
18/03/2024 51.00p 52.00p 51.00p 51.00p 123597
15/03/2024 51.00p 52.00p 50.00p 51.00p 47006
14/03/2024 50.50p 51.38p 50.50p 51.00p 0
13/03/2024 48.00p 50.50p 48.00p 50.50p 76301
12/03/2024 48.00p 48.23p 48.00p 48.00p 0
11/03/2024 48.00p 48.75p 47.00p 48.00p 14728

*Close Price adjusted for both dividends and splits