Franchise Brands (FRAN) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Franchise Brands

Date Open High Low Close* Volume
06/10/2016 61.50p 62.00p 58.07p 62.00p 37067
05/10/2016 61.50p 61.50p 58.50p 61.50p 41739
04/10/2016 61.50p 61.90p 58.00p 61.50p 116706
03/10/2016 61.50p 64.95p 58.00p 61.50p 42599
30/09/2016 61.50p 64.95p 61.50p 61.50p 34648
29/09/2016 61.00p 64.95p 61.00p 61.50p 25575
28/09/2016 61.00p 63.40p 58.50p 61.00p 54817
27/09/2016 62.50p 63.50p 58.00p 61.00p 55269
26/09/2016 61.50p 64.75p 58.00p 62.50p 104920
23/09/2016 65.00p 66.00p 55.00p 61.50p 106517
22/09/2016 68.50p 72.34p 63.00p 65.00p 409351
21/09/2016 58.00p 74.40p 58.00p 67.50p 538086
20/09/2016 54.00p 58.00p 54.00p 57.00p 394927
19/09/2016 52.50p 56.95p 52.00p 54.00p 757673
16/09/2016 42.50p 47.00p 42.50p 45.50p 54334
15/09/2016 41.00p 44.00p 41.00p 42.50p 157271
14/09/2016 41.00p 41.00p 41.00p 41.00p 0
13/09/2016 41.00p 41.43p 41.00p 41.00p 22000
12/09/2016 41.00p 41.50p 41.00p 41.00p 37500
09/09/2016 41.00p 42.00p 41.00p 41.00p 11000
08/09/2016 41.50p 41.50p 40.00p 41.00p 20500
07/09/2016 41.50p 42.50p 41.50p 41.50p 10000
06/09/2016 41.50p 41.50p 40.75p 41.50p 20000
05/09/2016 41.50p 42.75p 41.50p 41.50p 20023
02/09/2016 41.50p 42.20p 41.50p 41.50p 2345
01/09/2016 41.50p 41.50p 40.75p 41.50p 6705
31/08/2016 41.50p 42.40p 41.50p 41.50p 1100
30/08/2016 41.50p 42.50p 40.60p 41.50p 4734
26/08/2016 41.50p 42.37p 41.50p 41.50p 11764
25/08/2016 41.50p 42.50p 41.50p 41.50p 11764
24/08/2016 41.50p 42.75p 40.00p 41.50p 43330
23/08/2016 41.50p 41.50p 41.50p 41.50p 0
22/08/2016 40.50p 42.91p 40.50p 41.50p 56499
19/08/2016 41.50p 41.50p 41.50p 41.50p 0
18/08/2016 40.00p 43.00p 40.00p 41.50p 29800
17/08/2016 40.50p 42.00p 37.00p 40.00p 119733
16/08/2016 42.00p 42.00p 40.00p 40.50p 8469
15/08/2016 42.00p 43.50p 41.60p 42.00p 39460
12/08/2016 43.50p 43.55p 42.00p 42.00p 25440
11/08/2016 43.50p 44.50p 43.50p 43.50p 4600
10/08/2016 43.50p 45.00p 42.15p 43.50p 142456
09/08/2016 43.00p 45.00p 42.00p 43.50p 162388
08/08/2016 42.50p 44.72p 41.00p 43.00p 216585
05/08/2016 37.50p 44.70p 37.50p 41.50p 554510

*Close Price adjusted for both dividends and splits