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
29/08/2018 33.00p 33.00p 33.00p 33.00p 0
28/08/2018 33.00p 33.00p 32.00p 33.00p 5207
24/08/2018 33.00p 33.00p 33.00p 33.00p 0
23/08/2018 33.00p 33.00p 33.00p 33.00p 100000
22/08/2018 33.00p 33.00p 33.00p 33.00p 305
21/08/2018 33.00p 33.00p 33.00p 33.00p 0
20/08/2018 33.00p 33.00p 33.00p 33.00p 0
17/08/2018 33.00p 33.00p 32.10p 33.00p 6201
16/08/2018 33.00p 33.00p 32.30p 33.00p 1834
15/08/2018 33.00p 33.00p 32.10p 33.00p 6984
14/08/2018 33.00p 33.00p 32.35p 33.00p 44768
13/08/2018 33.00p 33.00p 32.50p 33.00p 2500
10/08/2018 33.00p 33.00p 32.44p 33.00p 31000
09/08/2018 33.00p 33.00p 32.10p 33.00p 46000
08/08/2018 33.50p 33.50p 32.01p 33.00p 17000
07/08/2018 33.50p 33.50p 33.50p 33.50p 131932
06/08/2018 33.50p 33.50p 32.01p 33.50p 38387
03/08/2018 33.50p 33.50p 32.10p 33.50p 21421
02/08/2018 33.50p 33.50p 32.00p 33.50p 317697
01/08/2018 33.50p 33.50p 33.50p 33.50p 0
31/07/2018 33.50p 33.50p 33.50p 33.50p 0
30/07/2018 33.50p 33.99p 33.50p 33.50p 131
27/07/2018 33.50p 34.07p 33.50p 33.50p 278
26/07/2018 33.50p 34.48p 32.15p 33.50p 27500
25/07/2018 33.50p 33.50p 32.00p 33.50p 1690
24/07/2018 34.00p 34.48p 32.00p 33.50p 6649
23/07/2018 34.00p 34.49p 34.00p 34.00p 3184
20/07/2018 34.50p 34.50p 34.00p 34.00p 0
19/07/2018 35.00p 35.00p 33.00p 34.50p 54113
18/07/2018 36.50p 36.50p 35.00p 35.00p 10684
17/07/2018 37.00p 37.00p 35.00p 36.50p 26815
16/07/2018 37.00p 37.00p 36.05p 37.00p 15254
13/07/2018 37.00p 37.19p 36.05p 37.00p 42631
12/07/2018 37.00p 37.30p 36.00p 37.00p 13604
11/07/2018 35.00p 38.00p 35.00p 37.00p 388157
10/07/2018 46.80p 46.80p 45.70p 46.80p 14000
09/07/2018 46.80p 46.80p 46.30p 46.80p 0
06/07/2018 46.50p 46.50p 45.75p 46.30p 16000
05/07/2018 46.50p 46.50p 46.00p 46.50p 23829
04/07/2018 46.50p 46.80p 46.00p 46.50p 50188
03/07/2018 46.50p 46.80p 46.00p 46.50p 16775
02/07/2018 46.50p 46.80p 46.50p 46.50p 2068
29/06/2018 46.50p 46.80p 46.00p 46.50p 37680
28/06/2018 46.50p 46.50p 46.00p 46.50p 15000
27/06/2018 46.50p 46.50p 46.00p 46.50p 91651
26/06/2018 46.50p 46.50p 46.05p 46.50p 1940
25/06/2018 46.50p 46.50p 46.50p 46.50p 0
22/06/2018 46.50p 46.80p 46.50p 46.50p 1210
21/06/2018 49.00p 49.00p 46.00p 46.50p 271248
20/06/2018 49.00p 49.00p 48.10p 49.00p 26506
19/06/2018 49.00p 49.00p 48.10p 49.00p 50760
18/06/2018 49.00p 49.00p 48.57p 49.00p 2000
15/06/2018 49.00p 49.00p 48.00p 49.00p 20000
14/06/2018 49.00p 49.00p 48.00p 49.00p 39000
13/06/2018 49.00p 49.00p 48.58p 49.00p 201
12/06/2018 49.00p 49.00p 49.00p 49.00p 0
11/06/2018 49.00p 49.00p 48.00p 49.00p 2084
08/06/2018 49.00p 49.00p 49.00p 49.00p 0
07/06/2018 49.00p 49.00p 48.60p 49.00p 1000
06/06/2018 49.00p 49.00p 49.00p 49.00p 0
05/06/2018 49.00p 49.00p 49.00p 49.00p 0
04/06/2018 49.00p 49.00p 48.00p 49.00p 9991
01/06/2018 49.00p 49.00p 49.00p 49.00p 0
31/05/2018 49.00p 49.00p 48.70p 49.00p 1924
30/05/2018 49.00p 49.00p 48.02p 49.00p 22727
29/05/2018 49.00p 49.00p 49.00p 49.00p 0
25/05/2018 49.00p 49.00p 48.90p 49.00p 4492
24/05/2018 49.00p 49.00p 49.00p 49.00p 0
23/05/2018 49.50p 49.50p 48.01p 49.00p 8065
22/05/2018 49.50p 50.19p 48.00p 49.50p 13263
21/05/2018 49.50p 50.00p 49.50p 49.50p 0
18/05/2018 50.00p 50.00p 49.00p 50.00p 21948
17/05/2018 50.00p 50.00p 50.00p 50.00p 0
16/05/2018 50.00p 50.19p 49.00p 50.00p 24908
15/05/2018 50.00p 50.00p 50.00p 50.00p 0
14/05/2018 50.00p 50.00p 49.28p 50.00p 11656
11/05/2018 50.00p 50.00p 49.25p 50.00p 10000
10/05/2018 50.00p 50.20p 49.20p 50.00p 13065
09/05/2018 50.00p 50.00p 49.15p 50.00p 853363
08/05/2018 50.50p 50.58p 49.30p 50.00p 28000
04/05/2018 50.50p 50.50p 49.55p 50.50p 20000
03/05/2018 49.75p 50.50p 49.75p 50.50p 7000
02/05/2018 47.70p 50.00p 47.70p 49.75p 64244
01/05/2018 47.70p 47.70p 47.00p 47.70p 18510
30/04/2018 47.20p 47.70p 46.86p 47.70p 132689
27/04/2018 47.60p 47.98p 47.50p 47.50p 7000
26/04/2018 47.60p 47.60p 47.60p 47.60p 0
25/04/2018 47.60p 47.60p 47.60p 47.60p 0
24/04/2018 47.60p 47.98p 47.60p 47.60p 11000
23/04/2018 47.40p 47.89p 46.98p 47.60p 13951
20/04/2018 47.40p 47.40p 47.40p 47.40p 247522
19/04/2018 47.60p 47.60p 47.00p 47.40p 12153
18/04/2018 47.90p 47.90p 47.06p 47.60p 25937
17/04/2018 47.90p 47.90p 47.68p 47.90p 8000
16/04/2018 47.90p 47.90p 47.68p 47.90p 533
13/04/2018 47.50p 48.00p 47.50p 47.90p 18552
12/04/2018 47.90p 48.00p 47.90p 47.90p 18552
11/04/2018 47.90p 47.90p 47.60p 47.90p 65585
10/04/2018 47.90p 49.00p 46.80p 47.90p 153820
09/04/2018 49.20p 49.90p 47.00p 47.90p 40209
06/04/2018 49.20p 49.44p 48.80p 49.20p 63315
05/04/2018 49.20p 49.25p 49.20p 49.20p 17500
04/04/2018 49.20p 49.20p 48.50p 49.20p 6456
03/04/2018 49.20p 49.20p 48.40p 49.20p 2000
29/03/2018 49.20p 49.20p 48.40p 49.20p 14551
28/03/2018 49.20p 49.20p 49.20p 49.20p 0
27/03/2018 49.20p 49.20p 49.20p 49.20p 0
26/03/2018 49.20p 49.20p 49.20p 49.20p 0
23/03/2018 49.20p 49.20p 49.20p 49.20p 0
22/03/2018 49.20p 49.20p 48.50p 49.20p 28707
21/03/2018 49.20p 49.38p 48.40p 49.20p 116659
20/03/2018 51.00p 51.00p 49.00p 49.20p 23120
19/03/2018 51.00p 51.00p 50.00p 51.00p 2530
16/03/2018 51.00p 51.00p 51.00p 51.00p 0
15/03/2018 51.00p 51.00p 50.25p 51.00p 83596
14/03/2018 51.00p 51.20p 51.00p 51.00p 4882
13/03/2018 51.00p 51.00p 50.00p 51.00p 70000
12/03/2018 51.00p 51.00p 50.25p 51.00p 13605
09/03/2018 51.00p 51.00p 51.00p 51.00p 0
08/03/2018 51.00p 51.00p 51.00p 51.00p 0
07/03/2018 52.00p 52.00p 51.00p 51.00p 16496
06/03/2018 52.00p 52.00p 52.00p 52.00p 0
05/03/2018 52.00p 52.00p 52.00p 52.00p 27000
02/03/2018 52.00p 52.00p 51.23p 52.00p 27000
01/03/2018 52.00p 52.00p 51.00p 52.00p 28000
28/02/2018 52.00p 52.00p 52.00p 52.00p 0
27/02/2018 52.00p 52.00p 51.00p 52.00p 21557
26/02/2018 52.00p 52.00p 52.00p 52.00p 0
23/02/2018 53.00p 53.00p 52.00p 52.00p 77014
22/02/2018 53.50p 53.50p 52.02p 53.00p 17431
21/02/2018 53.50p 53.90p 53.50p 53.50p 55
20/02/2018 53.50p 53.50p 53.50p 53.50p 0
19/02/2018 53.50p 53.50p 53.50p 53.50p 0
16/02/2018 53.50p 53.50p 53.50p 53.50p 0
15/02/2018 53.50p 53.50p 52.50p 53.50p 10548
14/02/2018 53.50p 53.50p 53.50p 53.50p 0
13/02/2018 53.50p 53.50p 53.50p 53.50p 0
12/02/2018 53.50p 53.95p 52.50p 53.50p 10001
09/02/2018 53.50p 53.50p 52.50p 53.50p 8620
08/02/2018 53.50p 53.50p 52.50p 53.50p 57500
07/02/2018 53.50p 53.50p 52.16p 53.50p 55000
06/02/2018 55.00p 55.00p 52.00p 53.50p 71932
05/02/2018 56.00p 56.00p 55.50p 56.00p 16166
02/02/2018 56.00p 56.90p 55.60p 56.00p 133071
01/02/2018 56.00p 56.00p 56.00p 56.00p 0
31/01/2018 56.00p 56.00p 55.38p 56.00p 3158
30/01/2018 56.00p 57.00p 55.30p 56.00p 43370
29/01/2018 56.00p 57.00p 56.00p 56.00p 56518
26/01/2018 55.50p 57.00p 55.50p 56.00p 22358
25/01/2018 55.50p 55.50p 54.15p 55.50p 498
24/01/2018 55.50p 55.50p 54.10p 55.50p 9283
23/01/2018 55.50p 56.50p 55.50p 55.50p 641
22/01/2018 55.50p 55.50p 55.50p 55.50p 0
19/01/2018 55.00p 55.50p 53.20p 55.50p 149355
18/01/2018 55.00p 55.00p 55.00p 55.00p 7500
17/01/2018 55.00p 56.22p 55.00p 55.00p 53
16/01/2018 55.00p 55.00p 52.00p 55.00p 40000
15/01/2018 55.00p 55.00p 54.10p 55.00p 8000
12/01/2018 54.00p 55.80p 53.00p 55.50p 136500
11/01/2018 54.00p 54.00p 53.00p 54.00p 4000
10/01/2018 54.00p 54.00p 52.75p 54.00p 21573
09/01/2018 54.00p 54.00p 53.00p 54.00p 10677
08/01/2018 54.00p 54.00p 54.00p 54.00p 12000
05/01/2018 54.00p 54.00p 53.00p 54.00p 15076
04/01/2018 53.50p 54.00p 53.00p 54.00p 62293
03/01/2018 53.50p 53.50p 52.00p 53.50p 38864
02/01/2018 53.50p 53.59p 52.62p 53.50p 17255
29/12/2017 54.00p 54.00p 53.00p 54.00p 0
28/12/2017 54.00p 54.00p 53.00p 54.00p 6000
27/12/2017 54.00p 54.00p 53.10p 54.00p 28
22/12/2017 54.00p 54.00p 54.00p 54.00p 0
21/12/2017 54.00p 54.00p 52.00p 54.00p 22000
20/12/2017 55.50p 55.50p 52.00p 54.00p 94779
19/12/2017 57.50p 57.50p 56.15p 57.50p 20191
18/12/2017 57.50p 57.50p 56.15p 57.50p 8000
15/12/2017 58.00p 58.70p 56.15p 57.50p 48372
14/12/2017 57.00p 57.00p 57.00p 57.00p 0
13/12/2017 56.00p 57.00p 56.00p 57.00p 20000
12/12/2017 56.00p 56.00p 55.70p 56.00p 10000
11/12/2017 56.00p 56.00p 55.30p 56.00p 18000
08/12/2017 56.50p 56.98p 56.00p 56.00p 28500
07/12/2017 57.00p 57.00p 56.50p 56.50p 12691
06/12/2017 55.00p 58.50p 55.00p 57.00p 44076
05/12/2017 54.50p 55.31p 54.30p 55.00p 57554
04/12/2017 54.50p 54.50p 54.25p 54.50p 10000
01/12/2017 55.50p 55.50p 54.09p 54.50p 13500
30/11/2017 51.50p 55.50p 51.28p 55.50p 51814
29/11/2017 51.00p 52.00p 50.68p 51.50p 12880
28/11/2017 51.00p 51.98p 50.61p 51.00p 3378
27/11/2017 50.00p 51.60p 50.00p 51.00p 13868
24/11/2017 49.00p 51.60p 49.00p 50.00p 20368
23/11/2017 47.00p 49.00p 47.00p 49.00p 18000
22/11/2017 47.00p 47.00p 46.25p 47.00p 17124
21/11/2017 45.50p 46.00p 44.00p 45.75p 63000
20/11/2017 46.50p 47.40p 45.50p 45.50p 2000
17/11/2017 47.00p 47.00p 45.03p 46.50p 22163
16/11/2017 51.00p 51.00p 45.50p 47.00p 29382
15/11/2017 52.25p 52.50p 51.00p 51.50p 10180
14/11/2017 52.50p 54.90p 50.00p 52.25p 126830
13/11/2017 51.50p 51.50p 50.00p 51.50p 30457

*Close Price adjusted for both dividends and splits