Frenkel Topping Group (FEN) Share Price

Financial Services Sector


Date Open High Low Close* Volume
09/12/2009 3.50p 3.50p 3.50p 3.50p 0
08/12/2009 3.50p 3.50p 3.00p 3.50p 750000
07/12/2009 3.50p 3.50p 3.50p 3.50p 0
04/12/2009 3.50p 3.50p 3.50p 3.50p 0
03/12/2009 3.50p 3.50p 3.50p 3.50p 0
02/12/2009 3.50p 3.50p 3.25p 3.50p 0
01/12/2009 3.50p 3.50p 3.50p 3.50p 0
30/11/2009 3.50p 3.50p 3.50p 3.50p 0
27/11/2009 3.50p 3.50p 3.50p 3.50p 0
26/11/2009 3.00p 3.50p 3.00p 3.50p 0
25/11/2009 3.00p 3.00p 3.00p 3.00p 0
24/11/2009 3.00p 3.00p 3.00p 3.00p 0
23/11/2009 3.00p 3.00p 3.00p 3.00p 1666667
20/11/2009 3.00p 3.00p 3.00p 3.00p 0
19/11/2009 3.00p 3.00p 3.00p 3.00p 0
18/11/2009 3.00p 3.00p 3.00p 3.00p 0
17/11/2009 3.00p 3.00p 3.00p 3.00p 0
16/11/2009 3.00p 3.00p 3.00p 3.00p 0
13/11/2009 3.00p 3.00p 3.00p 3.00p 0
12/11/2009 3.00p 3.00p 3.00p 3.00p 0
11/11/2009 3.00p 3.00p 3.00p 3.00p 663000
10/11/2009 3.00p 3.00p 3.00p 3.00p 0
09/11/2009 3.00p 3.00p 3.00p 3.00p 0
06/11/2009 3.00p 3.00p 3.00p 3.00p 0
05/11/2009 3.00p 3.00p 3.00p 3.00p 0
04/11/2009 3.00p 3.00p 3.00p 3.00p 0
03/11/2009 3.00p 3.00p 3.00p 3.00p 0
02/11/2009 3.00p 3.00p 3.00p 3.00p 0
30/10/2009 3.00p 3.00p 3.00p 3.00p 0
29/10/2009 3.00p 3.00p 3.00p 3.00p 0
28/10/2009 3.00p 3.00p 3.00p 3.00p 0
27/10/2009 3.00p 3.00p 3.00p 3.00p 0
26/10/2009 2.75p 3.00p 2.75p 3.00p 0
23/10/2009 2.75p 2.75p 2.75p 2.75p 0
22/10/2009 2.75p 2.75p 2.75p 2.75p 0
21/10/2009 2.75p 2.75p 2.75p 2.75p 0
20/10/2009 2.75p 2.75p 2.75p 2.75p 0
19/10/2009 2.75p 3.25p 2.75p 2.75p 400452
16/10/2009 2.75p 2.75p 2.75p 2.75p 0
15/10/2009 2.75p 2.75p 2.75p 2.75p 0
14/10/2009 2.75p 2.75p 2.75p 2.75p 0
13/10/2009 2.75p 2.75p 2.75p 2.75p 0
12/10/2009 2.75p 2.75p 2.75p 2.75p 0
09/10/2009 2.75p 2.75p 2.75p 2.75p 0
08/10/2009 2.75p 2.75p 2.75p 2.75p 0
07/10/2009 2.75p 2.75p 2.75p 2.75p 0
06/10/2009 2.75p 2.75p 2.75p 2.75p 0
05/10/2009 2.75p 2.75p 2.75p 2.75p 0
02/10/2009 3.25p 3.00p 2.75p 2.75p 10000
01/10/2009 3.25p 3.25p 3.25p 3.25p 0
30/09/2009 3.25p 3.25p 3.25p 3.25p 0
29/09/2009 3.25p 3.25p 3.25p 3.25p 0
28/09/2009 3.25p 3.25p 3.25p 3.25p 0
25/09/2009 3.25p 3.25p 3.25p 3.25p 0
24/09/2009 3.25p 3.25p 3.25p 3.25p 0
23/09/2009 3.25p 3.25p 3.25p 3.25p 0
22/09/2009 3.25p 3.25p 3.25p 3.25p 0
21/09/2009 3.25p 3.25p 3.25p 3.25p 0

*Close Price adjusted for both dividends and splits