Franchise Brands (FRAN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
23/03/2020 105.00p 105.00p 99.00p 99.00p 12935
20/03/2020 96.50p 107.58p 96.50p 105.00p 55249
19/03/2020 83.50p 95.72p 83.50p 94.00p 59625
18/03/2020 92.50p 94.95p 82.50p 83.50p 21966
17/03/2020 98.50p 99.00p 93.00p 93.00p 32749
16/03/2020 111.50p 111.50p 97.00p 98.50p 56049
13/03/2020 108.50p 113.00p 107.45p 111.50p 25413
12/03/2020 112.50p 112.75p 100.50p 103.50p 29312
11/03/2020 123.50p 123.50p 119.20p 121.00p 23000
10/03/2020 114.00p 122.95p 114.00p 122.50p 51117
09/03/2020 117.50p 117.80p 111.00p 113.00p 16789
06/03/2020 127.50p 127.50p 114.50p 119.50p 39668
05/03/2020 133.50p 136.65p 127.00p 128.50p 164330
04/03/2020 121.50p 128.65p 120.00p 125.50p 35401
03/03/2020 116.00p 126.95p 116.00p 121.50p 64147
02/03/2020 120.50p 122.50p 110.05p 115.50p 37567
28/02/2020 125.00p 126.75p 116.04p 120.00p 62750
27/02/2020 132.50p 132.50p 126.05p 130.00p 42853
26/02/2020 132.50p 139.00p 122.50p 132.50p 76675
25/02/2020 141.00p 141.00p 130.00p 132.50p 30819
24/02/2020 151.00p 151.00p 140.00p 141.00p 33633
21/02/2020 151.00p 151.00p 151.00p 151.00p 1800
20/02/2020 151.00p 151.10p 151.00p 151.00p 404
19/02/2020 151.00p 151.90p 151.00p 151.00p 7786
18/02/2020 151.00p 151.90p 151.00p 151.00p 1314
17/02/2020 151.00p 151.90p 151.00p 151.00p 8741
14/02/2020 150.00p 152.00p 148.00p 151.00p 10885
13/02/2020 149.50p 151.00p 149.50p 150.00p 3000
12/02/2020 150.00p 152.00p 149.50p 149.50p 17075
11/02/2020 151.50p 153.00p 150.00p 150.00p 12257
10/02/2020 151.50p 154.00p 151.50p 151.50p 17083
07/02/2020 147.00p 153.00p 146.00p 151.50p 35272
06/02/2020 145.50p 148.00p 145.50p 147.00p 23911
05/02/2020 145.50p 148.00p 145.50p 145.50p 1252
04/02/2020 140.00p 147.20p 140.00p 145.50p 21883
03/02/2020 140.00p 142.00p 140.00p 140.00p 4318
31/01/2020 140.00p 141.96p 139.20p 140.00p 11363
30/01/2020 133.50p 142.00p 133.50p 140.00p 41947
29/01/2020 133.50p 135.00p 133.50p 133.50p 35966
28/01/2020 133.50p 134.97p 133.50p 133.50p 2646
27/01/2020 130.00p 135.00p 130.00p 133.50p 19219
24/01/2020 130.00p 131.96p 130.00p 130.00p 1482
23/01/2020 130.00p 131.96p 130.00p 130.00p 2918
22/01/2020 130.00p 131.96p 130.00p 130.00p 1933
21/01/2020 130.50p 132.95p 130.00p 130.00p 1743
20/01/2020 132.50p 133.00p 130.50p 130.50p 5330
17/01/2020 134.50p 136.00p 130.00p 132.50p 24149
16/01/2020 126.50p 136.00p 126.50p 134.50p 18814
15/01/2020 123.50p 128.50p 123.20p 126.50p 71346
14/01/2020 119.50p 120.50p 119.25p 120.50p 7028
13/01/2020 119.50p 119.90p 119.00p 119.50p 5928
10/01/2020 124.00p 124.00p 119.00p 119.50p 22066
09/01/2020 123.50p 124.50p 123.50p 124.00p 11502
08/01/2020 121.00p 124.00p 120.00p 123.50p 24849
07/01/2020 124.50p 125.00p 121.00p 121.00p 32781
06/01/2020 124.50p 124.75p 123.60p 124.50p 4194
03/01/2020 124.50p 124.80p 123.30p 124.50p 8952
02/01/2020 126.00p 126.40p 123.00p 124.50p 19478
31/12/2019 126.00p 126.90p 126.00p 126.00p 12656
30/12/2019 128.50p 134.65p 126.00p 126.00p 73055
27/12/2019 125.50p 129.00p 125.00p 128.50p 21189
24/12/2019 115.50p 127.00p 115.50p 124.50p 30684
23/12/2019 115.50p 118.00p 114.00p 115.50p 16887
20/12/2019 113.50p 115.75p 113.00p 115.50p 12103
19/12/2019 112.00p 115.00p 112.00p 113.50p 3550
18/12/2019 108.00p 114.00p 108.00p 112.00p 25900
17/12/2019 108.00p 109.80p 108.00p 108.00p 5672
16/12/2019 108.00p 110.00p 106.00p 108.00p 16984
13/12/2019 102.50p 109.80p 101.50p 108.00p 64023
12/12/2019 101.50p 101.50p 101.50p 101.50p 0
11/12/2019 102.00p 102.00p 100.00p 101.50p 1250
10/12/2019 103.50p 103.50p 102.00p 102.00p 3968
09/12/2019 106.50p 107.00p 102.10p 103.50p 13557
06/12/2019 110.00p 111.79p 106.50p 106.50p 29039
05/12/2019 112.00p 112.00p 108.20p 110.00p 9835
04/12/2019 112.00p 112.50p 112.00p 112.00p 1216
03/12/2019 112.00p 112.00p 110.40p 112.00p 2000
02/12/2019 112.00p 112.50p 112.00p 112.00p 3563
29/11/2019 112.00p 112.50p 112.00p 112.00p 1760
28/11/2019 112.00p 112.80p 110.50p 112.00p 7190
27/11/2019 112.00p 112.00p 111.11p 112.00p 1569
26/11/2019 112.00p 113.50p 111.11p 112.00p 9902
25/11/2019 112.00p 112.70p 112.00p 112.00p 2941
22/11/2019 112.00p 112.70p 112.00p 112.00p 3083
21/11/2019 112.50p 112.80p 110.00p 112.00p 53696
20/11/2019 107.50p 114.75p 107.50p 112.50p 39525
19/11/2019 107.00p 109.00p 107.00p 107.50p 25429
18/11/2019 109.50p 109.50p 104.00p 107.00p 39609
15/11/2019 109.50p 111.50p 107.00p 109.50p 32882
14/11/2019 105.00p 110.00p 105.00p 109.50p 36143
13/11/2019 103.50p 107.00p 103.50p 107.00p 36389
12/11/2019 103.50p 104.50p 102.03p 103.50p 25475
11/11/2019 103.50p 103.80p 102.03p 103.50p 11750
08/11/2019 103.50p 103.50p 102.03p 103.50p 5107
07/11/2019 103.50p 104.00p 102.00p 103.50p 4492
06/11/2019 103.50p 104.00p 102.03p 103.50p 8123
05/11/2019 103.50p 103.50p 102.03p 103.50p 15312
04/11/2019 105.50p 105.50p 102.30p 103.50p 10649
01/11/2019 100.00p 106.85p 100.00p 105.50p 29764
31/10/2019 96.50p 101.96p 96.50p 100.00p 37761
30/10/2019 93.50p 98.00p 93.50p 96.50p 24489
29/10/2019 93.50p 93.50p 92.69p 93.50p 4327
28/10/2019 93.50p 93.50p 93.50p 93.50p 7500
25/10/2019 93.50p 93.50p 92.63p 93.50p 5881
24/10/2019 93.50p 93.50p 92.10p 93.50p 4955
23/10/2019 93.50p 93.50p 92.50p 93.50p 3000
22/10/2019 93.50p 93.50p 93.00p 93.50p 8334
21/10/2019 93.50p 94.00p 92.63p 93.50p 17192
18/10/2019 93.50p 94.97p 93.50p 93.50p 430
17/10/2019 88.50p 97.00p 88.50p 93.50p 36498
16/10/2019 88.50p 90.00p 88.50p 88.50p 5800
15/10/2019 88.50p 89.25p 88.05p 88.50p 3176
14/10/2019 88.50p 89.25p 88.50p 88.50p 2795
11/10/2019 88.50p 89.35p 87.90p 88.50p 7201
10/10/2019 88.50p 88.50p 88.50p 88.50p 0
09/10/2019 89.00p 89.50p 87.00p 88.50p 1063237
08/10/2019 89.00p 89.50p 87.55p 89.00p 7723
07/10/2019 87.50p 92.05p 85.00p 89.00p 23374
04/10/2019 82.50p 83.85p 82.50p 82.50p 7972
03/10/2019 82.50p 83.85p 82.50p 82.50p 45
02/10/2019 82.50p 82.50p 82.50p 82.50p 4000
01/10/2019 82.50p 82.50p 82.50p 82.50p 0
30/09/2019 82.50p 83.85p 82.25p 82.50p 1726
27/09/2019 82.50p 83.85p 82.50p 82.50p 14
26/09/2019 82.50p 83.60p 82.50p 82.50p 1325
25/09/2019 82.50p 83.49p 82.50p 82.50p 221
24/09/2019 82.50p 83.49p 82.00p 82.50p 20024
23/09/2019 83.00p 83.80p 81.75p 82.50p 7679
20/09/2019 83.00p 84.40p 83.00p 83.00p 575
19/09/2019 83.00p 83.00p 81.71p 83.00p 1702
18/09/2019 82.50p 83.80p 81.60p 83.00p 6116
17/09/2019 82.50p 82.50p 81.56p 82.50p 5333
16/09/2019 82.50p 83.85p 81.56p 82.50p 1110
13/09/2019 82.50p 83.85p 81.50p 82.50p 4389
12/09/2019 81.50p 83.25p 81.50p 82.50p 7746
11/09/2019 81.50p 81.50p 80.55p 81.50p 150
10/09/2019 82.50p 82.50p 80.70p 81.50p 5000
09/09/2019 82.50p 82.50p 80.70p 82.50p 3000
06/09/2019 81.50p 82.50p 81.50p 82.50p 8707
05/09/2019 81.50p 82.00p 81.50p 81.50p 22
04/09/2019 82.00p 82.00p 80.50p 81.00p 5574
03/09/2019 82.00p 82.35p 82.00p 82.00p 7894
02/09/2019 82.00p 82.35p 82.00p 82.00p 7929
30/08/2019 82.50p 82.90p 81.05p 82.00p 3700
29/08/2019 82.50p 82.99p 81.03p 82.50p 21212
28/08/2019 83.00p 83.60p 82.02p 82.50p 3219
27/08/2019 84.00p 84.90p 82.02p 83.00p 22304
23/08/2019 84.00p 84.92p 83.35p 84.00p 29728
22/08/2019 84.00p 84.92p 83.25p 84.00p 13463
21/08/2019 84.50p 84.50p 83.00p 84.00p 15604
20/08/2019 85.00p 85.00p 83.10p 84.50p 48423
19/08/2019 86.25p 86.94p 83.25p 85.00p 52503
16/08/2019 86.25p 87.40p 84.75p 86.25p 33406
15/08/2019 88.25p 88.90p 84.54p 86.25p 68055
14/08/2019 88.25p 89.49p 88.05p 88.25p 89090
13/08/2019 84.00p 92.00p 83.55p 88.25p 165257
12/08/2019 83.50p 83.50p 82.10p 83.50p 16159
09/08/2019 82.50p 83.50p 81.01p 83.50p 12200
08/08/2019 82.50p 82.50p 80.85p 82.50p 2647
07/08/2019 82.50p 82.50p 80.50p 82.50p 1723
06/08/2019 83.50p 83.50p 80.20p 82.50p 12329
05/08/2019 85.00p 85.00p 83.02p 83.50p 31221
02/08/2019 85.00p 85.00p 85.00p 85.00p 25000
01/08/2019 85.00p 85.00p 85.00p 85.00p 8210
31/07/2019 85.00p 85.00p 83.80p 85.00p 100
30/07/2019 85.00p 85.00p 83.80p 85.00p 16100
29/07/2019 88.00p 88.00p 84.00p 85.00p 47730
26/07/2019 89.00p 89.00p 86.20p 88.00p 8017
25/07/2019 89.00p 89.00p 88.10p 89.00p 5974
24/07/2019 89.50p 89.70p 88.10p 89.00p 10193
23/07/2019 87.00p 92.00p 86.51p 89.50p 71252
22/07/2019 80.25p 85.50p 80.25p 84.00p 54839
19/07/2019 80.25p 80.25p 80.25p 80.25p 0
18/07/2019 80.25p 81.23p 80.25p 80.25p 2462
17/07/2019 80.25p 80.65p 80.25p 80.25p 6709
16/07/2019 80.25p 80.65p 80.25p 80.25p 4849
15/07/2019 80.25p 80.69p 79.65p 80.25p 11618
12/07/2019 80.25p 80.98p 80.25p 80.25p 2454
11/07/2019 80.25p 80.98p 79.50p 80.25p 3804
10/07/2019 82.50p 82.50p 80.00p 80.25p 36000
09/07/2019 82.50p 83.00p 81.00p 82.50p 8705
08/07/2019 82.50p 82.50p 81.20p 82.50p 3000
05/07/2019 82.50p 82.50p 81.00p 82.50p 4100
04/07/2019 82.50p 83.19p 82.50p 82.50p 6021
03/07/2019 82.50p 82.50p 81.20p 82.50p 1000
02/07/2019 82.50p 82.50p 82.50p 82.50p 0
01/07/2019 82.50p 83.35p 81.30p 82.50p 13705
28/06/2019 82.50p 82.50p 82.50p 82.50p 0
27/06/2019 82.50p 83.40p 82.50p 82.50p 5885
26/06/2019 82.50p 82.50p 82.50p 82.50p 10000
25/06/2019 83.00p 83.50p 82.50p 82.50p 19028
24/06/2019 83.50p 85.00p 82.60p 83.00p 12700
21/06/2019 83.00p 83.50p 83.00p 83.50p 25000
20/06/2019 83.00p 83.00p 83.00p 83.00p 0
19/06/2019 81.50p 84.60p 81.01p 83.00p 47927
18/06/2019 81.50p 81.90p 81.50p 81.50p 6024
17/06/2019 81.50p 81.50p 81.11p 81.50p 5000
14/06/2019 81.50p 81.50p 81.50p 81.50p 0
13/06/2019 81.50p 81.50p 81.50p 81.50p 0
12/06/2019 81.50p 81.95p 81.11p 81.50p 1576

*Close Price adjusted for both dividends and splits