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
30/11/2022 73.50p 74.97p 72.76p 74.00p 147392
29/11/2022 73.50p 74.00p 72.65p 73.50p 5891
28/11/2022 74.00p 74.00p 72.60p 73.00p 41225
25/11/2022 74.00p 74.00p 74.00p 74.00p 100000
24/11/2022 73.00p 76.00p 73.00p 75.00p 138608
23/11/2022 72.50p 73.94p 72.50p 73.00p 15747
22/11/2022 73.00p 73.24p 73.00p 73.00p 68
21/11/2022 73.00p 73.44p 72.73p 73.00p 37731
18/11/2022 73.00p 73.88p 72.61p 73.00p 6856
17/11/2022 73.75p 73.75p 73.00p 73.00p 30449
16/11/2022 74.00p 75.00p 74.00p 74.00p 453
15/11/2022 74.25p 74.99p 74.00p 74.00p 3475
14/11/2022 74.00p 75.90p 73.50p 74.25p 84406
11/11/2022 72.50p 76.74p 72.50p 74.00p 44944
10/11/2022 69.50p 73.00p 69.20p 72.50p 88711
09/11/2022 69.50p 69.50p 69.50p 69.50p 0
08/11/2022 69.50p 72.00p 69.00p 69.50p 27335
07/11/2022 68.50p 70.00p 68.50p 69.50p 21075
04/11/2022 66.50p 70.00p 66.50p 68.50p 6581
03/11/2022 66.50p 67.97p 66.50p 66.50p 100
02/11/2022 66.00p 67.97p 66.00p 66.50p 3311
01/11/2022 63.50p 67.00p 63.50p 66.00p 43735
31/10/2022 63.50p 64.25p 63.50p 63.50p 0
28/10/2022 63.50p 64.25p 63.50p 63.50p 0
27/10/2022 63.50p 65.00p 63.50p 63.50p 13049
26/10/2022 63.50p 64.50p 62.76p 63.50p 7775
25/10/2022 63.50p 65.00p 62.50p 63.50p 26478
24/10/2022 63.50p 64.25p 63.50p 63.50p 0
21/10/2022 63.50p 65.00p 58.00p 63.50p 6679033
20/10/2022 62.50p 63.50p 62.50p 63.50p 6266
19/10/2022 62.50p 63.00p 62.50p 62.50p 4937
18/10/2022 62.50p 62.50p 62.50p 62.50p 0
17/10/2022 62.50p 62.50p 62.50p 62.50p 0
14/10/2022 62.50p 63.00p 62.50p 62.50p 1075512
13/10/2022 59.50p 62.00p 59.50p 62.00p 18292
12/10/2022 59.50p 61.00p 59.50p 59.50p 15898
11/10/2022 59.50p 61.00p 59.45p 59.50p 3543
10/10/2022 59.50p 61.00p 58.00p 59.50p 300430
07/10/2022 59.50p 59.50p 59.31p 59.50p 10974
06/10/2022 59.50p 61.00p 58.00p 59.50p 13558
05/10/2022 59.00p 61.00p 58.78p 59.50p 18610
04/10/2022 59.00p 59.88p 59.00p 59.00p 8343
03/10/2022 63.00p 63.00p 58.44p 59.00p 28200
30/09/2022 65.00p 65.00p 60.00p 64.50p 507000
29/09/2022 65.00p 65.00p 65.00p 65.00p 0
28/09/2022 66.50p 66.50p 63.24p 65.00p 35656
27/09/2022 66.50p 67.00p 66.50p 66.50p 28460
26/09/2022 66.50p 66.50p 65.00p 66.50p 26687
23/09/2022 66.50p 67.89p 65.03p 66.50p 50672
22/09/2022 66.50p 68.00p 66.45p 66.50p 60339
21/09/2022 67.00p 67.00p 66.45p 66.50p 2037
20/09/2022 67.00p 68.88p 67.00p 67.00p 350
19/09/2022 67.00p 67.00p 66.32p 67.00p 2310
16/09/2022 67.00p 67.00p 66.32p 67.00p 2310
15/09/2022 67.00p 68.88p 67.00p 67.00p 14801
14/09/2022 67.00p 69.00p 66.26p 67.00p 5146
13/09/2022 66.00p 68.95p 66.00p 67.00p 57606
12/09/2022 63.00p 66.45p 63.00p 65.00p 42004
09/09/2022 63.00p 63.78p 62.30p 63.00p 13250
08/09/2022 63.00p 63.90p 62.23p 63.00p 20278
07/09/2022 66.50p 66.50p 60.00p 63.00p 33746
06/09/2022 66.50p 66.50p 65.00p 66.50p 3736
05/09/2022 66.50p 66.50p 66.50p 66.50p 0
02/09/2022 66.50p 67.62p 65.00p 66.50p 11151
01/09/2022 67.50p 67.62p 64.00p 66.50p 39857
31/08/2022 67.50p 67.50p 65.07p 67.50p 3858
30/08/2022 67.50p 67.94p 67.50p 67.50p 15087
29/08/2022 67.50p 67.50p 65.05p 67.50p 3075
26/08/2022 67.50p 67.50p 65.05p 67.50p 3075
25/08/2022 67.50p 67.50p 65.00p 67.50p 14021
24/08/2022 67.50p 67.50p 67.50p 67.50p 0
23/08/2022 67.50p 68.40p 65.00p 67.50p 23721
22/08/2022 67.50p 68.50p 67.50p 67.50p 73599
19/08/2022 68.50p 68.50p 67.00p 67.50p 5991
18/08/2022 68.50p 69.00p 67.00p 68.50p 147008
17/08/2022 68.50p 68.50p 67.10p 68.00p 42684
16/08/2022 68.50p 68.50p 67.60p 68.50p 8199
15/08/2022 68.50p 68.50p 68.05p 68.50p 3500
12/08/2022 67.50p 68.50p 67.50p 68.50p 0
11/08/2022 68.50p 69.25p 67.78p 68.50p 3002
10/08/2022 67.50p 68.50p 65.75p 68.50p 7604
09/08/2022 65.50p 69.50p 65.50p 67.50p 73886
08/08/2022 65.50p 67.44p 63.50p 65.50p 35285
05/08/2022 64.50p 68.00p 63.50p 65.50p 18939
04/08/2022 64.50p 66.80p 64.50p 64.50p 14970
03/08/2022 63.50p 64.74p 62.30p 64.50p 8030
02/08/2022 65.50p 65.50p 62.06p 63.50p 32734
01/08/2022 66.50p 66.50p 63.24p 65.50p 47765
29/07/2022 68.50p 69.00p 64.00p 66.00p 152902
28/07/2022 71.50p 71.50p 67.14p 68.50p 92286
27/07/2022 71.50p 71.50p 71.50p 71.50p 0
26/07/2022 71.50p 71.50p 71.20p 71.50p 42134
25/07/2022 71.50p 71.50p 69.13p 71.50p 8830
22/07/2022 71.50p 71.50p 71.50p 71.50p 0
21/07/2022 71.50p 71.50p 69.05p 71.50p 5874
20/07/2022 71.50p 71.50p 69.05p 71.50p 10
19/07/2022 72.00p 72.00p 69.00p 71.50p 33524
18/07/2022 72.00p 72.00p 70.04p 72.00p 230
15/07/2022 72.50p 72.50p 70.00p 72.00p 168421
14/07/2022 72.50p 72.50p 72.50p 72.50p 0
13/07/2022 72.50p 72.50p 70.00p 72.50p 14411
12/07/2022 72.50p 72.50p 70.00p 72.50p 24069
11/07/2022 72.50p 72.50p 70.00p 72.50p 6539
08/07/2022 72.50p 72.90p 72.50p 72.50p 4108
07/07/2022 72.50p 73.00p 70.00p 72.50p 59715
06/07/2022 73.50p 73.50p 71.00p 72.50p 4201
05/07/2022 77.50p 77.50p 73.50p 73.50p 6756
04/07/2022 77.50p 78.26p 77.50p 77.50p 1916
01/07/2022 77.50p 77.50p 76.00p 77.50p 52632
30/06/2022 77.50p 77.50p 76.00p 77.50p 11127
29/06/2022 78.00p 78.00p 76.16p 77.50p 27897
28/06/2022 78.00p 79.14p 78.00p 78.00p 3021
27/06/2022 78.00p 79.20p 78.00p 78.00p 124
24/06/2022 78.00p 78.44p 76.00p 78.00p 77823
23/06/2022 78.00p 78.00p 76.01p 78.00p 2033
22/06/2022 78.00p 78.00p 76.00p 78.00p 21000
21/06/2022 78.00p 78.00p 76.00p 78.00p 31250
20/06/2022 78.00p 78.00p 76.00p 78.00p 15388
17/06/2022 78.00p 78.00p 78.00p 78.00p 0
16/06/2022 78.00p 78.00p 78.00p 78.00p 4
15/06/2022 77.00p 78.00p 77.00p 78.00p 5900
14/06/2022 77.00p 77.00p 76.02p 77.00p 242
13/06/2022 77.00p 77.00p 76.00p 77.00p 66242
10/06/2022 77.00p 77.00p 76.00p 77.00p 16076
09/06/2022 77.00p 77.60p 76.20p 77.00p 76
08/06/2022 76.00p 77.00p 75.55p 77.00p 65570
07/06/2022 77.50p 77.50p 76.00p 76.00p 10000
06/06/2022 77.50p 77.50p 77.25p 77.50p 302
03/06/2022 77.50p 77.50p 75.76p 77.50p 82
02/06/2022 77.50p 77.50p 75.76p 77.50p 82
01/06/2022 77.50p 77.50p 75.76p 77.50p 82
31/05/2022 77.50p 77.50p 77.50p 77.50p 0
30/05/2022 77.50p 77.50p 76.00p 77.50p 179160
27/05/2022 77.50p 77.50p 77.50p 77.50p 0
26/05/2022 77.50p 77.50p 76.00p 77.50p 30205
25/05/2022 77.50p 77.50p 76.00p 77.50p 7980
24/05/2022 77.50p 77.50p 77.50p 77.50p 0
23/05/2022 77.50p 77.50p 77.50p 77.50p 0
20/05/2022 77.50p 77.50p 77.25p 77.50p 893
19/05/2022 76.50p 77.50p 75.76p 77.50p 10491
18/05/2022 76.50p 76.50p 76.50p 76.50p 0
17/05/2022 76.50p 77.40p 76.00p 76.50p 13351
16/05/2022 76.50p 76.50p 76.20p 76.50p 20000
13/05/2022 76.50p 76.50p 76.00p 76.50p 53738
12/05/2022 76.50p 77.74p 76.00p 76.50p 56345
11/05/2022 76.50p 76.50p 76.00p 76.50p 340
10/05/2022 76.50p 76.50p 76.50p 76.50p 0
09/05/2022 76.50p 76.50p 76.00p 76.50p 20000
06/05/2022 76.50p 77.90p 76.00p 76.50p 6793
05/05/2022 76.50p 78.00p 75.95p 76.50p 62508
04/05/2022 76.50p 77.99p 75.81p 76.50p 30657
03/05/2022 76.50p 77.85p 76.50p 76.50p 2611
02/05/2022 76.50p 77.85p 76.00p 76.50p 25241
29/04/2022 76.50p 77.85p 76.00p 76.50p 25241
28/04/2022 76.00p 77.00p 75.76p 76.50p 80642
27/04/2022 76.00p 77.00p 76.00p 76.00p 2601
26/04/2022 76.00p 76.00p 75.00p 76.00p 13024
25/04/2022 76.00p 79.84p 75.27p 76.00p 153877
22/04/2022 74.50p 75.00p 74.30p 74.50p 2138
21/04/2022 74.50p 75.00p 74.21p 74.50p 14123
20/04/2022 73.50p 75.00p 73.50p 74.50p 16887
19/04/2022 72.50p 75.00p 72.50p 73.50p 15722
18/04/2022 71.50p 74.50p 71.50p 72.50p 38000
15/04/2022 71.50p 74.50p 71.50p 72.50p 38000
14/04/2022 71.50p 74.50p 71.50p 72.50p 38000
13/04/2022 71.50p 71.50p 71.32p 71.50p 7012
12/04/2022 71.50p 71.50p 71.28p 71.50p 14490
11/04/2022 71.50p 71.50p 71.50p 71.50p 0
08/04/2022 71.50p 72.84p 71.00p 71.50p 63706
07/04/2022 71.50p 71.50p 71.20p 71.50p 741
06/04/2022 71.50p 71.50p 71.16p 71.50p 18835
05/04/2022 71.50p 72.85p 71.11p 71.50p 35000
04/04/2022 71.50p 72.44p 70.00p 71.50p 191293
01/04/2022 71.50p 71.50p 71.25p 71.50p 1356
31/03/2022 71.50p 71.50p 71.50p 71.50p 0
30/03/2022 71.50p 71.50p 71.02p 71.50p 3768
29/03/2022 71.50p 72.44p 70.00p 71.50p 16540
28/03/2022 71.50p 71.50p 71.00p 71.50p 1000
25/03/2022 69.50p 73.00p 69.50p 71.50p 23779
24/03/2022 68.50p 71.44p 68.50p 69.50p 20000
23/03/2022 68.50p 70.00p 68.50p 68.50p 7082
22/03/2022 68.50p 69.25p 67.18p 68.50p 33000
21/03/2022 68.50p 69.44p 67.00p 68.50p 54663
18/03/2022 68.00p 68.69p 68.00p 68.50p 57000
17/03/2022 69.50p 69.50p 67.00p 68.00p 22356
16/03/2022 69.50p 69.50p 69.50p 69.50p 287
15/03/2022 70.50p 70.50p 68.00p 69.50p 15000
14/03/2022 70.50p 70.50p 68.04p 70.50p 31142
11/03/2022 66.50p 72.00p 66.50p 70.50p 57106
10/03/2022 66.50p 67.50p 66.50p 66.50p 27245
09/03/2022 66.50p 67.22p 65.00p 66.50p 74705
08/03/2022 66.00p 66.90p 65.11p 66.00p 38338
07/03/2022 72.50p 72.50p 64.11p 66.00p 73430
04/03/2022 76.00p 76.00p 72.00p 73.00p 32245
03/03/2022 76.50p 76.50p 76.00p 76.00p 0
02/03/2022 76.50p 77.25p 75.00p 76.50p 18811
01/03/2022 76.50p 77.59p 76.04p 76.50p 17858
28/02/2022 76.50p 76.50p 75.11p 76.50p 8435
25/02/2022 80.50p 80.50p 76.50p 76.50p 85437
24/02/2022 83.50p 84.50p 79.00p 80.50p 37904

*Close Price adjusted for both dividends and splits