Franchise Brands (FRAN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
18/12/2018 69.00p 69.00p 66.00p 68.00p 10282
17/12/2018 69.00p 69.00p 69.00p 69.00p 0
14/12/2018 69.00p 69.00p 69.00p 69.00p 0
13/12/2018 69.00p 69.00p 68.25p 69.00p 7000
12/12/2018 69.00p 69.00p 68.00p 69.00p 21500
11/12/2018 74.00p 74.00p 68.00p 69.00p 59451
10/12/2018 75.50p 75.50p 74.00p 74.00p 3000
07/12/2018 75.50p 75.50p 75.50p 75.50p 0
06/12/2018 78.00p 78.00p 75.00p 75.50p 8000
05/12/2018 78.00p 78.00p 76.00p 78.00p 3288
04/12/2018 78.00p 78.00p 78.00p 78.00p 0
03/12/2018 78.00p 78.00p 76.00p 78.00p 7868
30/11/2018 77.50p 78.00p 76.00p 78.00p 8109
29/11/2018 77.50p 77.50p 76.00p 77.50p 6417
28/11/2018 77.50p 77.50p 77.50p 77.50p 0
27/11/2018 77.50p 77.50p 77.50p 77.50p 0
26/11/2018 78.00p 78.00p 77.50p 77.50p 0
23/11/2018 78.50p 78.50p 78.00p 78.00p 11012
22/11/2018 78.50p 78.50p 77.00p 78.50p 3506
21/11/2018 78.50p 78.50p 77.00p 78.50p 5011
20/11/2018 78.50p 79.50p 78.50p 78.50p 62
19/11/2018 78.50p 78.50p 77.00p 78.50p 430
16/11/2018 78.50p 78.50p 78.50p 78.50p 20000
15/11/2018 78.50p 78.50p 78.50p 78.50p 0
14/11/2018 78.50p 78.50p 77.30p 78.50p 6506
13/11/2018 77.50p 78.50p 77.50p 78.50p 0
12/11/2018 77.50p 77.50p 77.50p 77.50p 0
09/11/2018 77.50p 77.50p 77.50p 77.50p 25000
08/11/2018 77.50p 77.50p 76.00p 77.50p 100000
07/11/2018 77.50p 77.89p 76.00p 77.50p 5650
06/11/2018 78.00p 78.00p 76.00p 77.50p 7500
05/11/2018 78.00p 78.00p 78.00p 78.00p 0
02/11/2018 78.00p 78.00p 78.00p 78.00p 0
01/11/2018 78.00p 78.00p 76.00p 78.00p 3000
31/10/2018 77.50p 78.00p 76.00p 78.00p 5675
30/10/2018 82.50p 82.50p 76.50p 77.50p 19259
29/10/2018 82.50p 82.50p 82.50p 82.50p 0
26/10/2018 82.50p 82.50p 82.50p 82.50p 0
25/10/2018 82.50p 82.50p 82.50p 82.50p 27685
24/10/2018 82.50p 82.50p 82.50p 82.50p 0
23/10/2018 82.50p 82.50p 81.50p 82.50p 6500
22/10/2018 82.50p 82.50p 81.50p 82.50p 2000
19/10/2018 81.50p 84.95p 81.50p 82.50p 12500
18/10/2018 81.50p 82.55p 81.50p 81.50p 2500
17/10/2018 81.50p 82.50p 81.50p 81.50p 500
16/10/2018 81.50p 82.50p 80.65p 81.50p 7005
15/10/2018 81.50p 81.50p 80.65p 81.50p 8649
12/10/2018 81.50p 81.50p 80.65p 81.50p 524
11/10/2018 81.50p 82.50p 81.50p 81.50p 45
10/10/2018 81.50p 82.55p 80.65p 81.50p 1549
09/10/2018 81.50p 82.70p 80.60p 81.50p 3728
08/10/2018 81.00p 81.50p 81.00p 81.50p 10000
05/10/2018 81.00p 81.00p 81.00p 81.00p 14024
04/10/2018 80.50p 82.49p 78.05p 81.00p 8420
03/10/2018 80.00p 81.49p 78.50p 78.50p 13500
02/10/2018 80.00p 80.00p 78.05p 80.00p 9876
01/10/2018 80.00p 80.00p 78.05p 80.00p 5000
28/09/2018 80.00p 80.00p 78.05p 80.00p 6900
27/09/2018 80.00p 80.00p 78.05p 80.00p 11185
26/09/2018 80.00p 80.00p 80.00p 80.00p 0
25/09/2018 80.00p 80.00p 78.05p 80.00p 2500
24/09/2018 80.00p 80.00p 80.00p 80.00p 0
21/09/2018 80.00p 80.40p 80.00p 80.00p 1935
20/09/2018 80.00p 80.40p 80.00p 80.00p 180
19/09/2018 80.00p 80.00p 78.05p 80.00p 6289
18/09/2018 80.00p 80.00p 78.05p 80.00p 1411
17/09/2018 80.00p 80.39p 80.00p 80.00p 5466
14/09/2018 80.00p 80.39p 78.00p 80.00p 10106
13/09/2018 80.00p 80.40p 78.00p 80.00p 2433
12/09/2018 80.00p 80.00p 78.00p 80.00p 3397
11/09/2018 80.00p 80.00p 80.00p 80.00p 0
10/09/2018 80.00p 80.00p 80.00p 80.00p 0
07/09/2018 80.00p 80.00p 78.00p 80.00p 15358
06/09/2018 81.50p 81.50p 80.00p 81.50p 3000
05/09/2018 81.50p 81.50p 80.03p 81.50p 2300
04/09/2018 81.50p 81.50p 80.03p 81.50p 360
03/09/2018 81.50p 81.90p 80.00p 81.50p 21649
31/08/2018 81.50p 82.37p 81.50p 81.50p 45
30/08/2018 81.50p 82.37p 80.00p 81.50p 4774
29/08/2018 81.50p 81.50p 80.00p 81.50p 4195
28/08/2018 81.50p 81.50p 80.50p 81.50p 3000
24/08/2018 81.50p 81.95p 81.50p 81.50p 500
23/08/2018 81.50p 81.50p 80.00p 81.50p 5000
22/08/2018 81.50p 81.99p 80.11p 81.50p 12379
21/08/2018 81.50p 81.50p 80.93p 81.50p 1000
20/08/2018 81.50p 82.50p 81.50p 81.50p 4800
17/08/2018 81.50p 82.50p 81.50p 81.50p 3600
16/08/2018 81.50p 81.50p 81.50p 81.50p 0
15/08/2018 81.50p 81.50p 81.11p 81.50p 5056
14/08/2018 81.50p 81.50p 81.11p 81.50p 3006
13/08/2018 81.50p 83.00p 81.11p 81.50p 2396
10/08/2018 81.50p 82.97p 81.50p 81.50p 5500
09/08/2018 80.00p 82.00p 78.80p 80.50p 18466
08/08/2018 80.00p 81.40p 79.50p 80.00p 51228
07/08/2018 81.50p 81.50p 78.11p 80.00p 10573
06/08/2018 81.50p 81.50p 80.00p 81.50p 5812
03/08/2018 81.50p 81.50p 80.00p 81.50p 5096
02/08/2018 83.50p 83.50p 80.00p 81.50p 10364
01/08/2018 83.50p 83.77p 83.50p 83.50p 5000
31/07/2018 88.00p 88.00p 82.11p 83.50p 24166
30/07/2018 88.00p 88.00p 87.00p 88.00p 8003
27/07/2018 88.00p 88.00p 87.00p 88.00p 121701
26/07/2018 84.50p 88.00p 84.50p 87.00p 107081
25/07/2018 81.50p 83.96p 81.50p 82.00p 2857
24/07/2018 81.50p 82.97p 81.50p 81.50p 3615
23/07/2018 81.50p 81.50p 81.50p 81.50p 0
20/07/2018 81.50p 81.50p 81.11p 81.50p 403
19/07/2018 83.50p 83.50p 80.55p 81.50p 32617
18/07/2018 79.50p 84.50p 79.50p 83.50p 29270
17/07/2018 79.50p 79.50p 79.50p 79.50p 19096
16/07/2018 79.50p 81.40p 79.50p 79.50p 8120
13/07/2018 79.50p 79.50p 79.50p 79.50p 0
12/07/2018 79.50p 79.50p 79.50p 79.50p 0
11/07/2018 79.50p 81.40p 79.50p 79.50p 3000
10/07/2018 79.50p 79.50p 79.50p 79.50p 0
09/07/2018 79.50p 81.49p 79.50p 79.50p 7000
06/07/2018 79.50p 81.49p 77.50p 79.50p 16444
05/07/2018 79.50p 79.50p 79.50p 79.50p 0
04/07/2018 79.50p 80.49p 79.50p 79.50p 10014
03/07/2018 79.50p 80.49p 79.50p 79.50p 4000
02/07/2018 79.50p 81.95p 78.25p 79.50p 6858
29/06/2018 80.00p 80.49p 78.11p 79.50p 12370
28/06/2018 81.00p 81.00p 80.00p 81.00p 5000
27/06/2018 81.00p 81.50p 80.49p 81.00p 9500
26/06/2018 81.50p 81.50p 80.00p 81.00p 22406
25/06/2018 82.50p 82.50p 81.00p 81.50p 7537
22/06/2018 82.50p 82.50p 82.50p 82.50p 0
21/06/2018 82.50p 82.50p 81.50p 82.50p 3694
20/06/2018 82.50p 82.50p 81.50p 82.50p 4037
19/06/2018 84.00p 84.00p 81.50p 82.50p 17399
18/06/2018 84.00p 84.34p 84.00p 84.00p 3000
15/06/2018 84.00p 84.00p 84.00p 84.00p 35000
14/06/2018 84.00p 84.00p 83.40p 84.00p 23000
13/06/2018 85.00p 85.00p 83.20p 85.00p 10000
12/06/2018 84.50p 85.00p 84.28p 85.00p 4169
11/06/2018 85.00p 85.00p 83.20p 85.00p 9313
08/06/2018 89.50p 89.50p 84.00p 85.00p 19250
07/06/2018 89.50p 89.50p 88.55p 89.50p 9117
06/06/2018 83.50p 91.40p 83.50p 89.50p 75786
05/06/2018 82.50p 85.00p 80.25p 83.00p 1006407
04/06/2018 81.00p 81.00p 80.06p 81.00p 500
01/06/2018 81.00p 81.00p 80.00p 81.00p 166789
31/05/2018 81.50p 81.50p 80.00p 81.00p 2859
30/05/2018 83.00p 83.00p 81.44p 81.50p 310
29/05/2018 83.00p 83.50p 81.20p 83.00p 3958
25/05/2018 83.00p 83.00p 83.00p 83.00p 0
24/05/2018 83.00p 84.00p 81.20p 83.00p 12928
23/05/2018 83.00p 83.00p 83.00p 83.00p 0
22/05/2018 83.00p 84.50p 81.20p 83.00p 7587
21/05/2018 84.00p 84.00p 81.20p 83.00p 8823
18/05/2018 84.00p 84.50p 82.80p 84.00p 1591
17/05/2018 84.00p 84.52p 82.80p 84.00p 10029
16/05/2018 82.00p 85.80p 82.00p 84.00p 52714
15/05/2018 80.00p 84.90p 80.00p 82.00p 46113
14/05/2018 76.50p 80.00p 76.50p 79.00p 17024
11/05/2018 76.00p 77.00p 75.04p 76.50p 15725
10/05/2018 76.00p 76.00p 75.10p 76.00p 826
09/05/2018 75.50p 76.00p 74.06p 76.00p 14855
08/05/2018 76.50p 78.50p 74.00p 75.50p 22882
04/05/2018 78.00p 78.00p 76.00p 76.50p 1650
03/05/2018 78.50p 78.50p 76.00p 78.00p 2845
02/05/2018 76.50p 81.00p 76.04p 78.50p 16384
01/05/2018 70.50p 79.00p 70.50p 76.50p 51696
30/04/2018 70.50p 73.00p 70.00p 70.50p 8131
27/04/2018 70.50p 70.50p 70.50p 70.50p 15625
26/04/2018 70.50p 70.50p 70.25p 70.50p 1405
25/04/2018 70.50p 72.50p 68.10p 70.50p 37032
24/04/2018 70.50p 72.50p 69.00p 70.50p 3870
23/04/2018 70.50p 72.50p 69.10p 70.50p 17354
20/04/2018 70.50p 70.50p 69.10p 70.50p 2810
19/04/2018 70.50p 70.50p 70.50p 70.50p 0
18/04/2018 68.50p 73.00p 68.50p 70.50p 7200
17/04/2018 67.00p 71.00p 67.00p 68.50p 7339
16/04/2018 67.00p 69.00p 67.00p 67.00p 4693
13/04/2018 68.00p 69.00p 67.00p 67.00p 12962
12/04/2018 68.50p 69.70p 67.50p 68.00p 6180
11/04/2018 69.50p 71.50p 67.08p 68.50p 21191
10/04/2018 69.50p 71.50p 69.50p 69.50p 6720
09/04/2018 69.50p 71.50p 68.50p 69.50p 3596
06/04/2018 69.50p 71.50p 69.50p 69.50p 13895
05/04/2018 69.50p 71.50p 69.50p 69.50p 13138
04/04/2018 72.50p 74.40p 66.55p 69.50p 55933
03/04/2018 70.50p 75.25p 70.50p 72.50p 25603
29/03/2018 71.00p 71.00p 69.50p 70.50p 6949
28/03/2018 70.50p 71.50p 70.00p 70.50p 5550
27/03/2018 69.00p 71.56p 68.80p 70.50p 16262
26/03/2018 70.50p 75.00p 69.00p 69.00p 19195
23/03/2018 72.50p 72.50p 68.10p 70.50p 10380
22/03/2018 73.50p 74.37p 68.50p 72.50p 64695
21/03/2018 74.00p 74.00p 70.50p 72.00p 27860
20/03/2018 75.50p 76.80p 73.30p 74.00p 15094
19/03/2018 80.00p 80.00p 75.10p 75.50p 38482
16/03/2018 80.00p 80.00p 78.08p 80.00p 1500
15/03/2018 75.50p 80.00p 75.50p 80.00p 32376
14/03/2018 79.00p 79.20p 73.05p 75.50p 45215
13/03/2018 74.00p 79.20p 72.50p 79.00p 61193
12/03/2018 69.00p 76.00p 69.00p 74.00p 30296
09/03/2018 69.00p 71.00p 69.00p 69.00p 10025
08/03/2018 63.50p 71.90p 63.50p 69.00p 50260
07/03/2018 63.50p 63.50p 63.50p 63.50p 45498

*Close Price adjusted for both dividends and splits