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
02/11/2011 14.75p 14.75p 14.50p 14.75p 30000
01/11/2011 14.75p 14.75p 14.70p 14.75p 25000
31/10/2011 14.75p 15.00p 14.25p 14.75p 0
28/10/2011 14.75p 15.00p 14.25p 14.75p 0
27/10/2011 14.25p 15.00p 14.25p 14.75p 3147644
26/10/2011 14.25p 14.25p 14.13p 14.25p 0
25/10/2011 14.25p 14.25p 14.13p 14.25p 0
24/10/2011 14.13p 14.15p 14.13p 14.13p 9700
21/10/2011 14.13p 16.88p 14.05p 14.13p 142044
20/10/2011 14.13p 14.13p 14.09p 14.13p 10240
19/10/2011 14.13p 14.13p 14.10p 14.13p 0
18/10/2011 14.13p 14.13p 14.10p 14.13p 3444
17/10/2011 14.13p 14.25p 14.00p 14.13p 0
14/10/2011 14.13p 14.25p 14.00p 14.13p 0
13/10/2011 14.13p 14.25p 14.00p 14.13p 0
12/10/2011 14.13p 14.25p 14.00p 14.13p 0
11/10/2011 14.25p 14.25p 14.00p 14.13p 0
10/10/2011 14.13p 14.25p 14.13p 14.25p 6817
07/10/2011 14.13p 14.13p 13.75p 14.13p 0
06/10/2011 14.13p 14.13p 13.75p 14.13p 0
05/10/2011 14.13p 14.13p 13.75p 14.13p 0
04/10/2011 14.13p 14.13p 13.75p 14.13p 0
03/10/2011 14.13p 14.13p 13.75p 14.13p 0
30/09/2011 14.13p 14.13p 13.75p 14.13p 25000
29/09/2011 14.13p 14.13p 13.85p 14.13p 0
28/09/2011 14.13p 14.13p 13.85p 14.13p 0
27/09/2011 14.13p 14.13p 13.85p 14.13p 0
26/09/2011 14.13p 14.13p 13.85p 14.13p 0
23/09/2011 14.13p 14.13p 13.85p 14.13p 123333
22/09/2011 14.13p 14.15p 14.13p 14.13p 25000
21/09/2011 14.13p 14.13p 14.00p 14.13p 0
20/09/2011 14.13p 14.13p 14.00p 14.13p 133333
19/09/2011 14.13p 14.13p 14.00p 14.13p 534385
16/09/2011 14.13p 14.13p 14.13p 14.13p 0
15/09/2011 14.13p 14.13p 14.13p 14.13p 0
14/09/2011 14.13p 14.25p 14.13p 14.13p 162089
13/09/2011 14.13p 14.25p 14.13p 14.13p 162089
12/09/2011 14.13p 15.00p 14.00p 14.13p 162089
09/09/2011 14.13p 15.00p 14.00p 14.13p 0
08/09/2011 14.13p 15.00p 14.00p 14.13p 0
07/09/2011 14.13p 15.00p 14.00p 14.13p 0
06/09/2011 14.13p 15.00p 14.00p 14.13p 0
05/09/2011 14.13p 15.00p 14.00p 14.13p 0
02/09/2011 14.13p 15.00p 14.00p 14.13p 0
01/09/2011 14.13p 15.00p 14.00p 14.13p 0
31/08/2011 14.13p 15.00p 14.00p 14.13p 0
30/08/2011 14.00p 15.00p 14.00p 14.13p 0
26/08/2011 14.00p 15.00p 14.00p 14.00p 0
25/08/2011 14.00p 15.00p 14.00p 14.00p 0
24/08/2011 14.00p 15.00p 14.00p 14.00p 0
23/08/2011 14.00p 15.00p 14.00p 14.00p 0
22/08/2011 14.00p 15.00p 14.00p 14.00p 0
19/08/2011 14.00p 15.00p 14.00p 14.00p 0
18/08/2011 14.00p 15.00p 14.00p 14.00p 0
17/08/2011 14.00p 15.00p 14.00p 14.00p 0
16/08/2011 14.00p 15.00p 14.00p 14.00p 0
15/08/2011 14.00p 15.00p 14.00p 14.00p 0
12/08/2011 14.50p 15.00p 14.00p 14.25p 0
11/08/2011 15.00p 15.00p 14.50p 14.50p 0
10/08/2011 15.00p 15.00p 15.00p 15.00p 0
09/08/2011 15.00p 15.00p 15.00p 15.00p 0
08/08/2011 14.75p 15.15p 14.00p 15.00p 0
05/08/2011 14.75p 15.15p 14.00p 15.00p 23000
04/08/2011 15.50p 15.50p 15.00p 15.50p 10000
03/08/2011 16.00p 16.00p 15.00p 15.50p 23051
02/08/2011 16.00p 16.00p 16.00p 16.00p 0
01/08/2011 16.00p 16.00p 16.00p 16.00p 0
29/07/2011 16.00p 16.00p 15.35p 16.00p 0
28/07/2011 16.00p 16.00p 15.35p 16.00p 38877
27/07/2011 16.00p 16.50p 15.75p 16.00p 0
26/07/2011 16.00p 16.50p 15.75p 16.00p 0
25/07/2011 16.00p 16.50p 15.75p 16.00p 250000
22/07/2011 16.00p 16.25p 15.30p 16.00p 0
21/07/2011 16.00p 16.25p 15.30p 16.00p 149537
20/07/2011 15.75p 16.95p 15.25p 15.75p 0
19/07/2011 15.25p 16.95p 15.25p 15.75p 41807
18/07/2011 15.25p 15.75p 14.75p 15.25p 0
15/07/2011 14.75p 15.75p 14.75p 15.25p 0
14/07/2011 14.25p 14.75p 14.25p 14.75p 1268
13/07/2011 14.25p 14.25p 13.75p 14.25p 0
12/07/2011 14.25p 14.25p 13.75p 14.25p 0
11/07/2011 13.75p 14.25p 13.75p 14.25p 0
08/07/2011 13.75p 13.75p 13.75p 13.75p 0
07/07/2011 13.75p 13.75p 13.00p 13.75p 0
06/07/2011 13.75p 13.75p 13.00p 13.75p 0
05/07/2011 13.50p 13.75p 13.00p 13.75p 0
04/07/2011 13.50p 13.50p 13.25p 13.50p 7490
01/07/2011 13.00p 14.00p 13.00p 13.50p 20101
30/06/2011 13.00p 13.88p 13.00p 13.00p 0
29/06/2011 13.00p 13.88p 13.00p 13.00p 0
28/06/2011 13.00p 13.88p 13.00p 13.00p 0
27/06/2011 13.00p 13.88p 13.00p 13.00p 0
24/06/2011 13.00p 13.88p 13.00p 13.00p 0
23/06/2011 13.00p 13.88p 13.00p 13.00p 0
22/06/2011 13.00p 13.88p 13.00p 13.00p 18008
21/06/2011 13.00p 13.50p 13.00p 13.00p 0
20/06/2011 13.00p 13.50p 13.00p 13.00p 75471
17/06/2011 13.00p 13.25p 13.00p 13.00p 0
16/06/2011 13.25p 13.25p 13.00p 13.00p 0
15/06/2011 13.25p 13.63p 12.75p 13.25p 0
14/06/2011 13.25p 13.63p 12.75p 13.25p 0
13/06/2011 13.25p 13.63p 12.75p 13.25p 7373
10/06/2011 13.25p 13.63p 13.25p 13.25p 19498
09/06/2011 13.25p 13.50p 12.25p 13.25p 0
08/06/2011 13.25p 13.50p 12.25p 13.25p 0
07/06/2011 12.25p 13.50p 12.25p 13.50p 1463613
06/06/2011 12.25p 12.25p 12.00p 12.25p 200300
03/06/2011 12.25p 12.25p 12.25p 12.25p 0
02/06/2011 12.25p 12.30p 11.00p 12.25p 0
01/06/2011 12.25p 12.30p 11.00p 12.25p 0
31/05/2011 12.25p 12.30p 11.00p 12.25p 0
27/05/2011 12.25p 12.30p 11.00p 12.25p 124200
26/05/2011 12.25p 12.25p 11.50p 12.25p 0
25/05/2011 12.25p 12.25p 11.50p 12.25p 626500
24/05/2011 12.25p 12.25p 11.75p 12.25p 0
23/05/2011 12.00p 12.25p 11.75p 12.25p 0
20/05/2011 11.75p 12.00p 11.75p 12.00p 20000
19/05/2011 11.75p 11.75p 11.45p 11.75p 0
18/05/2011 11.75p 11.75p 11.45p 11.75p 0
17/05/2011 11.75p 11.75p 11.45p 11.75p 0
16/05/2011 11.75p 11.75p 11.45p 11.75p 5000
13/05/2011 11.75p 11.75p 11.45p 11.75p 8733
12/05/2011 13.50p 13.80p 11.00p 11.75p 177102
11/05/2011 13.50p 13.80p 13.50p 13.50p 7000
10/05/2011 13.50p 13.50p 13.00p 13.50p 50000
09/05/2011 13.50p 13.50p 13.00p 13.50p 0
06/05/2011 13.50p 13.50p 13.00p 13.50p 14214
05/05/2011 13.50p 13.50p 13.05p 13.50p 0
04/05/2011 13.50p 13.50p 13.05p 13.50p 0
03/05/2011 13.50p 13.50p 13.05p 13.50p 0
28/04/2011 13.50p 13.50p 13.05p 13.50p 0
27/04/2011 13.50p 13.50p 13.05p 13.50p 25000
26/04/2011 13.50p 13.67p 12.00p 13.50p 0
21/04/2011 12.25p 13.67p 12.00p 13.50p 155333
20/04/2011 12.25p 13.00p 12.00p 12.25p 0
19/04/2011 13.00p 13.00p 12.00p 12.25p 160000
18/04/2011 13.00p 13.50p 13.00p 13.00p 0
15/04/2011 13.00p 13.50p 13.00p 13.00p 0
14/04/2011 13.50p 13.50p 13.00p 13.00p 0
13/04/2011 13.50p 13.50p 13.50p 13.50p 10000
12/04/2011 13.50p 14.00p 12.50p 13.50p 0
11/04/2011 14.00p 14.00p 12.50p 13.50p 142545
08/04/2011 14.00p 14.50p 14.00p 14.00p 0
07/04/2011 14.50p 14.50p 14.00p 14.00p 10000
06/04/2011 14.50p 15.00p 14.20p 14.50p 0
05/04/2011 15.00p 15.00p 14.20p 14.50p 2959
04/04/2011 14.50p 16.00p 14.40p 15.00p 57439
01/04/2011 11.50p 14.90p 11.50p 14.50p 94454
31/03/2011 9.13p 12.00p 9.13p 11.50p 46165
30/03/2011 8.50p 10.00p 8.50p 9.13p 441329
29/03/2011 8.00p 9.00p 8.00p 8.50p 15040
28/03/2011 8.00p 8.00p 5.15p 8.00p 0
25/03/2011 7.50p 8.00p 5.15p 8.00p 0
24/03/2011 7.50p 7.75p 5.15p 7.50p 0
23/03/2011 6.50p 6.50p 5.15p 6.50p 0
22/03/2011 6.50p 6.50p 5.15p 6.50p 636
21/03/2011 6.50p 7.85p 6.50p 6.50p 10000
18/03/2011 6.50p 7.85p 6.50p 6.50p 0
17/03/2011 6.50p 7.85p 6.50p 6.50p 0
16/03/2011 6.50p 7.85p 6.50p 6.50p 636
15/03/2011 6.50p 6.50p 6.50p 6.50p 0
14/03/2011 6.50p 6.50p 6.50p 6.50p 0
11/03/2011 6.50p 6.50p 6.50p 6.50p 0
10/03/2011 6.50p 6.50p 6.50p 6.50p 0
09/03/2011 6.50p 6.50p 6.50p 6.50p 0
08/03/2011 6.50p 6.50p 6.50p 6.50p 0
07/03/2011 6.50p 6.50p 6.50p 6.50p 0
04/03/2011 6.50p 6.50p 6.50p 6.50p 0
03/03/2011 6.50p 6.50p 6.50p 6.50p 0
02/03/2011 6.50p 6.50p 6.50p 6.50p 0
01/03/2011 6.50p 6.50p 6.50p 6.50p 0
28/02/2011 6.50p 6.50p 6.50p 6.50p 0
25/02/2011 6.50p 6.50p 6.50p 6.50p 0
24/02/2011 6.50p 6.50p 6.50p 6.50p 0
23/02/2011 6.50p 6.50p 6.50p 6.50p 0
22/02/2011 6.50p 6.50p 6.50p 6.50p 0
21/02/2011 6.50p 6.50p 6.50p 6.50p 0
18/02/2011 6.50p 6.50p 6.50p 6.50p 0
17/02/2011 6.50p 7.95p 6.50p 6.50p 0
16/02/2011 6.50p 7.95p 6.50p 6.50p 0
15/02/2011 6.50p 7.95p 6.50p 6.50p 0
14/02/2011 6.50p 7.95p 6.50p 6.50p 0
11/02/2011 6.50p 7.95p 6.50p 6.50p 0
10/02/2011 6.50p 7.95p 6.50p 6.50p 0
09/02/2011 6.50p 7.95p 6.50p 6.50p 0
08/02/2011 6.50p 7.95p 6.50p 6.50p 0
07/02/2011 7.95p 7.95p 6.50p 6.50p 500
04/02/2011 6.50p 6.50p 6.50p 6.50p 0
03/02/2011 6.50p 6.50p 6.50p 6.50p 0
02/02/2011 6.50p 6.50p 6.50p 6.50p 0
01/02/2011 6.50p 6.50p 6.50p 6.50p 0
31/01/2011 6.50p 6.50p 6.50p 6.50p 0
28/01/2011 6.50p 6.50p 6.50p 6.50p 0
27/01/2011 6.50p 6.50p 6.50p 6.50p 0
26/01/2011 6.50p 6.50p 6.50p 6.50p 0
25/01/2011 6.50p 6.50p 6.50p 6.50p 0
24/01/2011 6.50p 6.50p 5.00p 6.50p 1683334
21/01/2011 6.50p 6.50p 6.50p 6.50p 0
20/01/2011 6.50p 6.50p 6.50p 6.50p 0
19/01/2011 6.50p 6.50p 6.50p 6.50p 0

*Close Price adjusted for both dividends and splits