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
12/09/2014 36.50p 36.50p 36.50p 36.50p 0
11/09/2014 36.50p 37.35p 36.50p 36.50p 213
10/09/2014 36.50p 36.50p 36.50p 36.50p 0
09/09/2014 36.00p 36.50p 35.50p 36.50p 17000
08/09/2014 36.00p 37.35p 36.00p 36.00p 7204
05/09/2014 36.00p 37.35p 36.00p 36.00p 4506
04/09/2014 36.00p 36.00p 36.00p 36.00p 0
03/09/2014 36.00p 36.00p 36.00p 36.00p 0
02/09/2014 37.00p 37.35p 35.50p 36.00p 54737
01/09/2014 37.00p 37.00p 36.00p 37.00p 8334
29/08/2014 37.00p 38.00p 37.00p 37.00p 5000
28/08/2014 37.00p 37.00p 37.00p 37.00p 0
27/08/2014 37.00p 37.00p 36.00p 37.00p 8334
26/08/2014 37.00p 37.00p 35.75p 37.00p 8392
22/08/2014 36.00p 39.00p 36.00p 37.00p 30000
21/08/2014 36.00p 36.00p 36.00p 36.00p 0
20/08/2014 35.00p 36.50p 35.00p 36.00p 50000
19/08/2014 35.00p 36.00p 35.00p 35.00p 385
18/08/2014 35.00p 36.00p 35.00p 35.00p 210
15/08/2014 35.00p 35.00p 35.00p 35.00p 0
14/08/2014 35.00p 35.00p 35.00p 35.00p 0
13/08/2014 35.00p 35.00p 35.00p 35.00p 0
12/08/2014 35.00p 35.80p 35.00p 35.00p 7000
11/08/2014 35.00p 35.00p 35.00p 35.00p 0
08/08/2014 35.00p 35.00p 35.00p 35.00p 0
07/08/2014 35.00p 35.00p 33.48p 35.00p 16608
06/08/2014 35.00p 35.00p 33.50p 35.00p 2111
05/08/2014 35.00p 35.00p 33.50p 35.00p 2139
04/08/2014 35.00p 36.00p 33.48p 35.00p 0
01/08/2014 36.00p 36.00p 33.48p 35.00p 34788
31/07/2014 36.00p 37.00p 35.00p 36.00p 0
30/07/2014 37.00p 37.00p 35.00p 36.00p 36364
29/07/2014 37.50p 37.50p 36.00p 37.00p 8334
28/07/2014 39.50p 39.50p 36.00p 37.50p 12409
25/07/2014 39.50p 39.75p 38.50p 39.50p 0
24/07/2014 39.50p 39.75p 38.50p 39.50p 0
23/07/2014 39.75p 39.75p 38.50p 39.75p 7793
22/07/2014 39.75p 40.00p 38.00p 39.75p 0
21/07/2014 39.75p 40.00p 38.00p 39.75p 0
18/07/2014 40.00p 40.00p 38.00p 39.75p 93667
17/07/2014 40.00p 40.50p 38.50p 40.00p 0
16/07/2014 40.00p 40.00p 38.50p 40.00p 35050
15/07/2014 40.00p 41.00p 40.00p 40.00p 2887
14/07/2014 40.00p 41.00p 38.65p 40.00p 0
11/07/2014 40.00p 41.00p 38.65p 40.00p 0
10/07/2014 40.00p 41.00p 38.65p 40.00p 23440
09/07/2014 40.00p 40.50p 39.75p 40.00p 0
08/07/2014 40.00p 40.50p 39.75p 40.00p 0
07/07/2014 39.75p 40.50p 39.75p 40.00p 1224
04/07/2014 39.75p 40.50p 38.18p 39.75p 0
03/07/2014 39.75p 40.50p 38.18p 39.75p 0
02/07/2014 39.75p 40.50p 38.18p 39.75p 6735
01/07/2014 39.75p 40.50p 39.75p 39.75p 1224
30/06/2014 39.75p 40.00p 37.00p 39.75p 0
27/06/2014 40.00p 40.00p 37.00p 39.75p 43000
26/06/2014 40.00p 41.05p 40.00p 40.00p 2700
25/06/2014 40.00p 40.50p 38.65p 40.00p 894
24/06/2014 40.00p 40.50p 40.00p 40.00p 0
23/06/2014 40.00p 40.50p 40.00p 40.00p 5000
20/06/2014 40.00p 40.00p 38.00p 40.00p 0
19/06/2014 40.00p 40.00p 38.00p 40.00p 116550
18/06/2014 40.00p 40.25p 40.00p 40.00p 3000
17/06/2014 40.00p 40.25p 40.00p 40.00p 1500
16/06/2014 40.00p 40.00p 39.75p 40.00p 12000
13/06/2014 40.00p 41.35p 39.75p 40.00p 0
12/06/2014 40.00p 41.35p 39.75p 40.00p 2397
11/06/2014 40.00p 40.00p 38.00p 40.00p 30473
10/06/2014 40.00p 40.00p 38.65p 40.00p 1641
09/06/2014 40.00p 40.00p 39.85p 40.00p 6172
06/06/2014 40.00p 40.50p 38.65p 40.00p 1146
05/06/2014 40.00p 42.50p 39.75p 40.00p 0
04/06/2014 40.00p 42.50p 39.75p 40.00p 0
03/06/2014 40.50p 42.50p 39.75p 40.00p 0
02/06/2014 40.50p 42.50p 40.50p 40.50p 739553
30/05/2014 40.50p 40.50p 40.50p 40.50p 9850
29/05/2014 40.50p 40.50p 38.50p 40.50p 10000
28/05/2014 40.50p 40.75p 39.00p 40.50p 0
27/05/2014 40.75p 40.75p 39.00p 40.75p 13000
23/05/2014 40.75p 40.75p 39.00p 40.75p 10000
22/05/2014 40.00p 40.75p 39.90p 40.75p 14000
21/05/2014 40.50p 41.00p 38.50p 40.00p 10000
20/05/2014 41.00p 41.00p 39.10p 41.00p 11000
19/05/2014 41.00p 42.00p 39.00p 41.00p 0
16/05/2014 41.00p 42.00p 39.00p 41.00p 0
15/05/2014 42.00p 42.00p 39.00p 41.00p 37221
14/05/2014 42.50p 43.57p 41.00p 42.00p 20250
13/05/2014 42.50p 43.25p 41.15p 42.50p 4281
12/05/2014 42.50p 42.80p 41.00p 42.50p 0
09/05/2014 42.50p 42.80p 41.00p 42.50p 24081
08/05/2014 42.50p 43.25p 41.00p 42.50p 65608
07/05/2014 42.50p 42.80p 42.50p 42.50p 4633
06/05/2014 42.50p 42.88p 41.15p 42.50p 4402
02/05/2014 42.50p 43.00p 41.00p 42.50p 0
01/05/2014 42.50p 43.00p 41.00p 42.50p 0
30/04/2014 42.50p 43.00p 41.00p 42.50p 0
29/04/2014 42.50p 43.00p 41.00p 42.50p 0
28/04/2014 43.00p 43.00p 41.00p 42.50p 11976
25/04/2014 43.00p 43.00p 42.10p 43.00p 0
24/04/2014 43.00p 43.00p 42.10p 43.00p 1500
23/04/2014 43.00p 43.00p 42.05p 43.00p 30000
22/04/2014 43.50p 43.50p 41.84p 43.00p 12500
17/04/2014 43.50p 44.25p 43.50p 43.50p 0
16/04/2014 43.50p 44.25p 43.50p 43.50p 0
15/04/2014 43.50p 44.25p 43.50p 43.50p 562
14/04/2014 43.50p 44.50p 43.50p 43.50p 1500
11/04/2014 44.50p 44.50p 42.00p 43.50p 39117
10/04/2014 44.50p 45.75p 42.25p 44.50p 22980
09/04/2014 44.50p 45.75p 42.60p 44.50p 0
08/04/2014 44.50p 45.75p 42.60p 44.50p 9917
07/04/2014 44.50p 46.00p 42.25p 44.50p 5500
04/04/2014 44.50p 46.00p 44.50p 44.50p 4822
03/04/2014 45.00p 45.00p 43.00p 45.00p 114030
02/04/2014 45.00p 46.50p 43.15p 45.00p 25969
01/04/2014 45.00p 46.63p 43.40p 45.00p 0
31/03/2014 45.50p 46.63p 43.40p 45.00p 55234
28/03/2014 45.50p 46.63p 44.00p 44.50p 16608
27/03/2014 45.50p 46.65p 44.30p 45.50p 0
26/03/2014 45.50p 46.65p 44.30p 45.50p 6513
25/03/2014 45.00p 46.88p 45.00p 45.50p 12074
24/03/2014 51.00p 52.87p 43.00p 45.00p 118257
21/03/2014 44.25p 52.00p 44.25p 50.00p 159718
20/03/2014 45.50p 45.63p 44.25p 44.25p 24000
19/03/2014 45.50p 46.50p 42.00p 45.50p 0
18/03/2014 46.50p 46.50p 42.00p 45.50p 132674
17/03/2014 46.50p 47.30p 45.50p 45.50p 0
14/03/2014 47.00p 47.30p 46.00p 47.00p 0
13/03/2014 47.00p 47.30p 46.00p 47.00p 0
12/03/2014 47.00p 47.30p 46.00p 47.00p 0
11/03/2014 47.00p 47.30p 46.00p 47.00p 7186
10/03/2014 47.00p 48.00p 45.00p 47.00p 0
07/03/2014 48.00p 48.00p 45.00p 47.00p 30000
06/03/2014 48.50p 48.50p 46.00p 48.00p 31613
05/03/2014 48.50p 48.57p 47.00p 48.50p 0
04/03/2014 48.50p 48.57p 47.00p 48.50p 0
03/03/2014 48.50p 48.50p 47.00p 48.50p 20000
28/02/2014 48.00p 49.00p 48.00p 48.50p 17219
27/02/2014 48.00p 49.00p 48.00p 48.00p 0
26/02/2014 48.00p 49.00p 48.00p 48.00p 0
25/02/2014 48.00p 49.00p 48.00p 48.00p 2000
24/02/2014 48.00p 49.00p 48.00p 48.00p 0
21/02/2014 48.00p 49.00p 48.00p 48.00p 0
20/02/2014 48.00p 49.00p 48.00p 48.00p 0
19/02/2014 48.00p 49.00p 48.00p 48.00p 1004
18/02/2014 48.00p 48.00p 46.00p 48.00p 25000
17/02/2014 48.00p 48.00p 46.00p 48.00p 85000
14/02/2014 48.00p 49.20p 48.00p 48.00p 14091
13/02/2014 48.00p 49.50p 47.50p 48.00p 115030
12/02/2014 48.00p 48.10p 48.00p 48.00p 0
11/02/2014 48.00p 48.10p 48.00p 48.00p 89486
10/02/2014 52.50p 52.50p 48.00p 48.00p 22696
07/02/2014 43.50p 52.50p 43.50p 52.50p 53465
06/02/2014 43.50p 44.00p 43.00p 43.50p 0
05/02/2014 43.50p 44.00p 43.00p 43.50p 0
04/02/2014 43.50p 44.00p 43.00p 43.50p 0
03/02/2014 43.00p 44.00p 43.00p 43.00p 10000
31/01/2014 42.50p 44.00p 42.50p 43.00p 17466
30/01/2014 40.50p 42.50p 40.50p 42.50p 89802
29/01/2014 39.00p 41.00p 39.00p 40.50p 14500
28/01/2014 39.50p 39.50p 38.75p 39.00p 11111
27/01/2014 43.50p 43.50p 39.25p 39.50p 69950
24/01/2014 43.50p 45.00p 41.00p 43.50p 87473
23/01/2014 43.50p 45.00p 42.80p 43.50p 32533
22/01/2014 38.50p 44.00p 37.10p 43.50p 185177
21/01/2014 39.50p 39.93p 37.55p 38.50p 67459
20/01/2014 32.00p 40.00p 32.00p 39.00p 141716
17/01/2014 32.00p 32.90p 31.25p 32.00p 138000
16/01/2014 32.00p 32.80p 32.00p 32.00p 0
15/01/2014 32.00p 32.80p 32.00p 32.00p 86370
14/01/2014 32.00p 33.00p 32.00p 32.00p 28758
13/01/2014 31.50p 32.00p 31.50p 32.00p 0
10/01/2014 31.50p 31.50p 31.50p 31.50p 15000
09/01/2014 31.50p 31.50p 30.00p 31.50p 0
08/01/2014 31.00p 31.50p 30.00p 31.50p 368000
07/01/2014 31.00p 31.00p 30.72p 31.00p 0
06/01/2014 31.00p 31.00p 30.72p 31.00p 0
03/01/2014 31.00p 31.00p 30.72p 31.00p 10000
02/01/2014 31.00p 31.00p 30.70p 31.00p 646
31/12/2013 31.00p 32.50p 30.25p 31.00p 0
30/12/2013 31.00p 32.50p 30.25p 31.00p 0
27/12/2013 30.50p 30.99p 30.25p 30.50p 0
24/12/2013 30.50p 30.99p 30.25p 30.50p 0
23/12/2013 30.50p 30.99p 30.25p 30.50p 50000
20/12/2013 31.00p 32.50p 30.00p 30.50p 0
19/12/2013 30.50p 32.50p 30.00p 30.50p 0
18/12/2013 30.50p 32.50p 30.00p 30.50p 0
17/12/2013 30.50p 32.50p 30.00p 32.50p 25000
16/12/2013 30.50p 31.00p 30.00p 30.50p 25000
13/12/2013 30.50p 31.00p 30.00p 30.50p 55421
12/12/2013 30.50p 30.90p 30.00p 30.50p 17525
11/12/2013 30.00p 30.93p 29.50p 30.50p 97500
10/12/2013 30.00p 30.00p 28.50p 30.00p 0
09/12/2013 30.00p 30.00p 28.50p 30.00p 50000
06/12/2013 30.00p 30.50p 29.50p 30.50p 0
05/12/2013 30.00p 30.00p 30.00p 30.00p 7000000
04/12/2013 30.00p 30.00p 29.00p 30.00p 0
03/12/2013 30.00p 30.00p 29.00p 30.00p 0
02/12/2013 30.00p 30.00p 29.00p 30.00p 0
29/11/2013 30.00p 30.00p 29.00p 30.00p 50000
28/11/2013 30.00p 31.00p 30.00p 30.00p 29848
27/11/2013 30.00p 30.00p 29.25p 30.00p 25000

*Close Price adjusted for both dividends and splits