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
20/03/2020 22.40p 22.40p 20.20p 22.40p 47104
19/03/2020 22.40p 22.40p 21.80p 22.40p 32254
18/03/2020 21.50p 22.40p 21.00p 22.40p 250527
17/03/2020 23.50p 23.50p 20.10p 21.50p 127514
16/03/2020 33.50p 33.50p 20.23p 23.50p 152871
13/03/2020 35.00p 35.00p 32.00p 33.50p 8397
12/03/2020 36.50p 36.50p 33.00p 35.00p 20195
11/03/2020 37.00p 37.00p 37.00p 37.00p 0
10/03/2020 37.00p 37.00p 35.88p 37.00p 1573
09/03/2020 37.00p 37.00p 35.00p 37.00p 20844
06/03/2020 38.00p 38.00p 36.80p 37.50p 9294
05/03/2020 38.50p 40.00p 38.50p 38.50p 6237
04/03/2020 38.50p 38.50p 38.50p 38.50p 5000
03/03/2020 38.50p 39.40p 38.50p 38.50p 5044
02/03/2020 37.50p 38.50p 37.50p 38.50p 50000
28/02/2020 41.00p 41.00p 37.50p 37.50p 49783
27/02/2020 41.00p 41.00p 41.00p 41.00p 0
26/02/2020 41.00p 41.00p 41.00p 41.00p 72400
25/02/2020 41.00p 41.00p 41.00p 41.00p 10000
24/02/2020 41.00p 41.10p 41.00p 41.00p 3026
21/02/2020 41.00p 41.00p 40.20p 41.00p 18538
20/02/2020 41.00p 41.00p 40.20p 41.00p 12500
19/02/2020 41.50p 42.40p 40.00p 41.00p 25070
18/02/2020 41.50p 42.40p 41.50p 41.50p 1740
17/02/2020 41.50p 42.50p 41.50p 41.50p 235
14/02/2020 41.50p 41.50p 41.50p 41.50p 11222
13/02/2020 38.50p 42.40p 38.50p 41.50p 49564
12/02/2020 45.50p 45.50p 45.50p 45.50p 15000
11/02/2020 45.50p 46.00p 45.35p 45.50p 19046
10/02/2020 45.50p 45.50p 45.50p 45.50p 0
07/02/2020 45.50p 45.50p 45.50p 45.50p 0
06/02/2020 45.50p 46.00p 45.35p 45.50p 6563
05/02/2020 45.50p 45.50p 45.35p 45.50p 8215
04/02/2020 45.50p 46.00p 45.50p 45.50p 25000
03/02/2020 46.00p 46.00p 45.00p 45.50p 35000
31/01/2020 46.00p 46.00p 45.40p 46.00p 8195
30/01/2020 46.00p 46.20p 45.30p 46.00p 555061
29/01/2020 44.00p 46.50p 44.00p 46.00p 119730
28/01/2020 42.50p 57.00p 42.50p 44.00p 478059
27/01/2020 42.00p 43.00p 41.55p 42.50p 75404
24/01/2020 39.50p 42.80p 39.50p 42.00p 301859
23/01/2020 38.00p 40.05p 38.00p 39.50p 121764
22/01/2020 38.00p 38.00p 37.65p 38.00p 2859
21/01/2020 38.50p 38.50p 37.50p 38.00p 30000
20/01/2020 38.50p 38.50p 38.50p 38.50p 0
17/01/2020 38.50p 38.50p 37.59p 38.50p 15000
16/01/2020 38.50p 39.00p 37.50p 38.50p 38505
15/01/2020 38.50p 39.20p 37.50p 38.50p 14338
14/01/2020 36.00p 38.50p 36.00p 38.50p 24508
13/01/2020 36.00p 36.30p 36.00p 36.00p 33077
10/01/2020 36.00p 37.00p 36.00p 36.00p 8500
09/01/2020 36.00p 36.00p 36.00p 36.00p 0
08/01/2020 36.00p 36.12p 36.00p 36.00p 30000
07/01/2020 36.00p 36.00p 35.80p 36.00p 58782
06/01/2020 36.00p 36.00p 35.50p 36.00p 44301
03/01/2020 36.00p 36.00p 36.00p 36.00p 0
02/01/2020 36.00p 36.00p 36.00p 36.00p 0
01/01/2020 36.00p 36.90p 36.00p 36.00p 10
31/12/2019 36.00p 36.90p 36.00p 36.00p 10
30/12/2019 36.00p 36.00p 36.00p 36.00p 0
27/12/2019 36.00p 36.00p 35.50p 36.00p 584
26/12/2019 36.00p 36.00p 35.00p 36.00p 24744
25/12/2019 36.00p 36.00p 35.00p 36.00p 24744
24/12/2019 36.00p 36.00p 35.00p 36.00p 24744
23/12/2019 36.00p 36.00p 36.00p 36.00p 0
20/12/2019 36.00p 36.00p 36.00p 36.00p 0
19/12/2019 35.50p 37.00p 35.50p 36.00p 6095
18/12/2019 35.50p 37.00p 35.50p 35.50p 81
17/12/2019 35.50p 37.00p 35.00p 35.50p 8488
16/12/2019 35.50p 37.00p 34.15p 35.50p 2875
13/12/2019 34.00p 35.50p 34.00p 35.50p 19585
12/12/2019 33.50p 35.00p 33.50p 34.00p 15417
11/12/2019 33.50p 33.50p 33.50p 33.50p 0
10/12/2019 33.50p 35.00p 33.50p 33.50p 450577
09/12/2019 33.50p 33.50p 33.20p 33.50p 0
06/12/2019 33.20p 33.20p 33.20p 33.20p 0
05/12/2019 33.20p 33.20p 33.20p 33.20p 0
04/12/2019 33.20p 33.20p 33.20p 33.20p 0
03/12/2019 33.20p 33.20p 33.20p 33.20p 0
02/12/2019 33.20p 34.00p 33.20p 33.20p 11
29/11/2019 33.20p 33.20p 33.20p 33.20p 31291
28/11/2019 33.20p 33.20p 33.20p 33.20p 16
27/11/2019 33.20p 33.20p 33.20p 33.20p 4213
26/11/2019 33.20p 33.20p 33.20p 33.20p 0
25/11/2019 33.20p 33.20p 33.20p 33.20p 10000
22/11/2019 33.20p 33.20p 33.20p 33.20p 291
21/11/2019 33.20p 33.20p 33.20p 33.20p 0
20/11/2019 33.20p 34.00p 33.20p 33.20p 88
19/11/2019 33.20p 33.20p 33.20p 33.20p 0
18/11/2019 33.20p 33.20p 33.20p 33.20p 0
15/11/2019 33.20p 33.20p 33.20p 33.20p 0
14/11/2019 33.20p 33.20p 33.20p 33.20p 0
13/11/2019 33.20p 33.20p 33.20p 33.20p 0
12/11/2019 33.20p 33.20p 33.20p 33.20p 0
11/11/2019 33.20p 33.20p 33.20p 33.20p 0
08/11/2019 33.20p 33.20p 33.20p 33.20p 13600
07/11/2019 33.20p 33.20p 33.20p 33.20p 3375
06/11/2019 33.20p 33.20p 33.20p 33.20p 0
05/11/2019 33.20p 33.70p 33.20p 33.20p 7391
04/11/2019 33.20p 33.20p 33.20p 33.20p 9850
01/11/2019 33.20p 33.20p 33.20p 33.20p 0
31/10/2019 34.20p 34.90p 31.40p 33.20p 49673
30/10/2019 34.20p 34.20p 34.20p 34.20p 0
29/10/2019 34.20p 34.20p 34.20p 34.20p 0
28/10/2019 34.20p 34.20p 34.20p 34.20p 0
25/10/2019 34.20p 34.20p 34.20p 34.20p 0
24/10/2019 34.20p 34.70p 34.20p 34.20p 0
23/10/2019 36.50p 36.50p 34.70p 34.70p 49209
22/10/2019 36.50p 37.40p 36.50p 36.50p 263
21/10/2019 36.50p 36.50p 36.50p 36.50p 0
18/10/2019 37.00p 37.40p 35.00p 36.50p 24280
17/10/2019 37.00p 37.50p 37.00p 37.00p 0
16/10/2019 38.00p 38.00p 37.00p 37.50p 12041
15/10/2019 35.00p 39.00p 35.00p 38.00p 81256
14/10/2019 32.00p 35.00p 32.00p 35.00p 27050
11/10/2019 31.50p 33.00p 31.30p 32.00p 34858
10/10/2019 31.50p 31.50p 31.50p 31.50p 0
09/10/2019 31.00p 31.00p 31.00p 31.00p 0
08/10/2019 31.00p 31.00p 31.00p 31.00p 0
07/10/2019 31.00p 31.37p 31.00p 31.00p 16900
04/10/2019 31.00p 31.00p 31.00p 31.00p 0
03/10/2019 31.00p 31.00p 31.00p 31.00p 18900
02/10/2019 31.00p 31.00p 31.00p 31.00p 0
01/10/2019 31.00p 31.00p 31.00p 31.00p 0
30/09/2019 31.00p 31.38p 31.00p 31.00p 1533
27/09/2019 31.00p 31.38p 31.00p 31.00p 875
26/09/2019 31.00p 31.38p 31.00p 31.00p 185
25/09/2019 31.00p 31.00p 31.00p 31.00p 0
24/09/2019 31.00p 31.00p 30.00p 31.00p 7418
23/09/2019 31.00p 31.50p 31.00p 31.00p 312
20/09/2019 30.50p 31.00p 30.50p 31.00p 3213
19/09/2019 30.50p 30.50p 30.50p 30.50p 0
18/09/2019 30.50p 30.85p 30.50p 30.50p 97
17/09/2019 30.50p 30.50p 30.50p 30.50p 0
16/09/2019 30.50p 30.85p 30.50p 30.50p 1621
13/09/2019 30.50p 30.85p 30.50p 30.50p 3000
12/09/2019 30.50p 30.50p 30.50p 30.50p 0
11/09/2019 30.50p 30.90p 30.50p 30.50p 17613
10/09/2019 31.00p 31.00p 30.50p 30.50p 3000
09/09/2019 31.00p 31.00p 31.00p 31.00p 0
06/09/2019 31.00p 31.80p 30.10p 31.00p 13071
05/09/2019 31.00p 31.40p 30.35p 31.00p 14065
04/09/2019 31.50p 31.50p 30.25p 31.00p 260299
03/09/2019 31.50p 31.60p 30.90p 31.50p 129317
02/09/2019 32.00p 32.00p 31.10p 32.00p 5012
30/08/2019 33.00p 33.00p 32.00p 32.00p 15000
29/08/2019 33.00p 33.00p 33.00p 33.00p 0
28/08/2019 33.00p 33.00p 32.86p 33.00p 5000
27/08/2019 34.00p 34.00p 32.90p 33.00p 12000
23/08/2019 34.00p 34.60p 33.00p 34.00p 7202
22/08/2019 34.00p 34.00p 34.00p 34.00p 0
21/08/2019 34.00p 34.40p 34.00p 34.00p 87
20/08/2019 34.00p 34.00p 34.00p 34.00p 3000
19/08/2019 34.00p 34.00p 34.00p 34.00p 7000
16/08/2019 34.00p 34.00p 33.00p 34.00p 4982
15/08/2019 34.00p 34.00p 34.00p 34.00p 0
14/08/2019 34.00p 34.00p 33.10p 34.00p 4000
13/08/2019 34.00p 34.00p 34.00p 34.00p 0
12/08/2019 34.00p 34.20p 34.00p 34.00p 14584
09/08/2019 36.00p 36.00p 33.00p 34.00p 26741
08/08/2019 36.00p 36.20p 35.10p 36.00p 5630
07/08/2019 36.00p 36.10p 36.00p 36.00p 138895
06/08/2019 36.00p 36.70p 36.00p 36.00p 27247
05/08/2019 36.00p 36.00p 36.00p 36.00p 0
02/08/2019 36.00p 36.00p 36.00p 36.00p 0
01/08/2019 36.00p 36.70p 36.00p 36.00p 18548
31/07/2019 36.00p 36.70p 36.00p 36.00p 14659
30/07/2019 36.00p 36.00p 35.92p 36.00p 3000
29/07/2019 36.00p 36.00p 36.00p 36.00p 1614
26/07/2019 36.00p 36.00p 36.00p 36.00p 32000
25/07/2019 36.00p 36.00p 36.00p 36.00p 0
24/07/2019 34.80p 36.00p 34.26p 36.00p 46744
23/07/2019 34.50p 35.00p 34.50p 34.50p 30000
22/07/2019 34.50p 34.70p 34.07p 34.50p 18266
19/07/2019 35.00p 35.00p 33.11p 34.50p 35738
18/07/2019 38.00p 38.00p 35.00p 35.00p 30000
17/07/2019 38.00p 38.00p 37.31p 38.00p 4677
16/07/2019 38.00p 38.00p 37.30p 38.00p 302
15/07/2019 38.00p 38.58p 38.00p 38.00p 7750
12/07/2019 38.00p 38.00p 37.10p 38.00p 32691
11/07/2019 38.50p 38.50p 36.88p 38.00p 11676
10/07/2019 38.50p 38.50p 37.00p 38.50p 1060
09/07/2019 38.50p 38.50p 38.50p 38.50p 0
08/07/2019 38.50p 38.50p 37.00p 38.50p 40000
05/07/2019 38.50p 38.50p 37.15p 38.50p 36631
04/07/2019 38.50p 38.50p 38.50p 38.50p 0
03/07/2019 38.50p 38.80p 38.50p 38.50p 781
02/07/2019 38.50p 38.80p 38.50p 38.50p 3052
01/07/2019 38.50p 38.80p 37.69p 38.50p 25978
28/06/2019 38.50p 38.80p 38.50p 38.50p 2967
27/06/2019 38.50p 38.80p 38.50p 38.50p 2577
26/06/2019 38.50p 38.50p 37.69p 38.50p 1584
25/06/2019 38.50p 38.50p 38.50p 38.50p 0
24/06/2019 38.50p 38.80p 38.50p 38.50p 253
21/06/2019 38.50p 38.50p 37.69p 38.50p 47340
20/06/2019 38.50p 38.50p 37.69p 38.50p 5000
19/06/2019 38.50p 39.00p 37.69p 38.50p 5384
18/06/2019 38.50p 38.50p 38.00p 38.50p 35853
17/06/2019 38.50p 38.50p 37.52p 38.50p 62633
14/06/2019 38.50p 38.50p 38.00p 38.50p 4098

*Close Price adjusted for both dividends and splits