FRP Advisory Group (FRP) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. FRP Advisory Group

Date Open High Low Close* Volume
03/12/2024 148.00p 151.70p 147.50p 151.00p 357652
02/12/2024 151.50p 151.99p 148.00p 148.00p 183348
29/11/2024 152.50p 153.00p 151.00p 151.50p 167184
28/11/2024 153.00p 153.00p 152.00p 152.50p 91821
27/11/2024 154.50p 155.00p 152.00p 153.00p 215286
26/11/2024 156.00p 157.00p 153.75p 154.50p 144195
25/11/2024 156.00p 157.00p 155.00p 156.00p 401270
22/11/2024 159.00p 160.00p 155.50p 156.00p 482682
21/11/2024 158.50p 160.99p 157.00p 160.50p 457682
20/11/2024 148.50p 160.00p 148.00p 159.00p 982358
19/11/2024 144.00p 146.00p 143.00p 144.00p 84156
18/11/2024 144.00p 145.00p 143.00p 144.00p 136001
15/11/2024 144.50p 145.00p 143.00p 144.00p 179430
14/11/2024 144.50p 145.00p 144.00p 144.50p 217022
13/11/2024 144.50p 145.00p 144.10p 144.50p 131186
12/11/2024 145.00p 146.00p 144.00p 144.50p 374757
11/11/2024 145.00p 146.00p 144.00p 145.00p 169615
08/11/2024 145.00p 146.00p 143.30p 145.00p 187855
07/11/2024 144.00p 146.00p 143.00p 145.50p 509622
06/11/2024 141.50p 145.00p 140.75p 144.00p 219343
05/11/2024 141.50p 143.00p 140.00p 141.50p 1166240
04/11/2024 145.50p 147.00p 140.00p 141.50p 188633
01/11/2024 144.00p 148.00p 144.00p 147.00p 626983
31/10/2024 141.50p 155.00p 141.00p 155.00p 219270
30/10/2024 131.00p 142.67p 130.00p 142.00p 1841000
29/10/2024 126.00p 133.00p 126.00p 132.00p 286176
28/10/2024 123.75p 128.00p 123.00p 128.00p 385334
25/10/2024 124.50p 125.00p 123.00p 124.00p 715676
24/10/2024 123.50p 125.50p 122.00p 125.50p 565233
23/10/2024 129.00p 129.88p 122.00p 123.50p 244038
22/10/2024 132.50p 132.96p 127.50p 129.00p 208552
21/10/2024 135.50p 136.00p 132.00p 132.50p 176918
18/10/2024 135.50p 135.99p 132.50p 132.50p 38821
17/10/2024 136.50p 138.00p 135.00p 135.50p 853643
16/10/2024 134.00p 138.00p 133.00p 136.50p 302907
15/10/2024 138.00p 139.00p 133.25p 133.50p 128537
14/10/2024 138.00p 138.91p 137.00p 138.00p 79277
11/10/2024 140.50p 141.00p 137.30p 138.00p 153160
10/10/2024 139.50p 142.00p 139.00p 140.50p 173933
09/10/2024 138.00p 141.36p 137.41p 139.50p 280323
08/10/2024 140.50p 142.00p 137.00p 139.00p 406515
07/10/2024 138.00p 142.00p 138.00p 140.50p 204477
04/10/2024 136.00p 138.00p 135.00p 137.50p 179654
03/10/2024 136.00p 137.00p 134.00p 136.00p 101397
02/10/2024 139.00p 142.00p 136.00p 136.00p 249115
01/10/2024 142.00p 143.00p 138.00p 139.00p 301424
30/09/2024 142.00p 143.00p 141.01p 142.00p 94926
27/09/2024 143.50p 144.88p 141.00p 143.00p 103299
26/09/2024 144.00p 146.00p 142.00p 143.50p 197955
25/09/2024 146.50p 147.00p 145.00p 145.50p 705127
24/09/2024 146.50p 147.00p 146.00p 146.50p 186957
23/09/2024 145.50p 147.76p 145.50p 146.50p 38245
20/09/2024 144.50p 147.00p 144.00p 147.00p 218989
19/09/2024 142.50p 145.90p 141.00p 142.50p 124294
18/09/2024 147.50p 147.75p 142.15p 142.50p 207384
17/09/2024 148.00p 149.00p 146.90p 148.50p 369433
16/09/2024 145.00p 149.00p 144.06p 147.50p 181809
13/09/2024 144.00p 145.90p 142.75p 144.00p 416248
12/09/2024 145.50p 146.00p 143.00p 144.00p 3001681
11/09/2024 148.00p 148.00p 145.02p 145.50p 1258810
10/09/2024 146.50p 149.00p 145.20p 148.50p 863125
09/09/2024 149.00p 150.00p 146.00p 146.50p 176192
06/09/2024 150.50p 151.00p 148.00p 149.00p 178581
05/09/2024 150.50p 151.00p 150.00p 150.50p 334232
04/09/2024 148.50p 150.90p 147.70p 150.00p 273434
03/09/2024 145.50p 150.98p 145.00p 150.00p 832418
02/09/2024 149.00p 149.00p 144.00p 146.00p 253040
30/08/2024 150.00p 151.00p 148.00p 151.00p 345004
29/08/2024 150.00p 151.00p 149.50p 150.00p 168341
28/08/2024 148.00p 151.00p 148.00p 150.00p 982105
27/08/2024 148.00p 149.00p 147.00p 148.00p 140413
23/08/2024 147.50p 149.00p 146.00p 148.00p 848004
22/08/2024 153.00p 154.00p 146.80p 147.00p 664212
21/08/2024 152.50p 154.00p 151.00p 154.00p 334164
20/08/2024 151.00p 153.70p 150.00p 152.50p 242227
19/08/2024 151.50p 153.00p 150.00p 151.50p 263119
16/08/2024 147.00p 152.98p 147.00p 151.50p 509505
15/08/2024 143.00p 148.00p 142.00p 147.00p 589351
14/08/2024 142.00p 143.89p 142.00p 143.00p 310454
13/08/2024 142.00p 143.00p 141.26p 142.00p 149382
12/08/2024 141.50p 143.00p 141.00p 142.00p 195896
09/08/2024 142.00p 143.00p 139.00p 141.50p 282391
08/08/2024 139.50p 143.00p 138.10p 142.50p 459687
07/08/2024 137.00p 140.55p 137.00p 139.50p 273392
06/08/2024 134.25p 140.00p 133.50p 137.00p 1135579
05/08/2024 134.00p 137.50p 132.00p 134.25p 700026
02/08/2024 133.50p 135.00p 133.00p 134.50p 2328250
01/08/2024 131.00p 133.70p 130.00p 133.50p 992452
31/07/2024 128.50p 130.88p 128.00p 130.00p 513734
30/07/2024 130.50p 130.50p 127.75p 128.50p 2050288
29/07/2024 131.00p 132.00p 129.00p 130.50p 403886
26/07/2024 130.50p 132.00p 129.00p 130.00p 381734
25/07/2024 129.50p 132.00p 128.00p 131.00p 232661
24/07/2024 133.50p 134.94p 127.13p 129.00p 343051
23/07/2024 130.50p 131.90p 128.66p 130.50p 444365
22/07/2024 132.50p 133.00p 130.01p 130.50p 142446
19/07/2024 132.00p 132.50p 130.00p 132.50p 823713
18/07/2024 132.50p 134.00p 131.00p 132.50p 308346
17/07/2024 130.50p 132.50p 129.13p 132.50p 232255
16/07/2024 131.00p 132.00p 130.00p 130.50p 222045
15/07/2024 130.50p 132.00p 129.00p 131.00p 361425
12/07/2024 129.00p 131.55p 128.00p 130.50p 206589
11/07/2024 125.00p 130.00p 125.00p 128.50p 411098
10/07/2024 125.00p 125.94p 124.76p 125.00p 144187
09/07/2024 125.00p 126.00p 124.36p 125.00p 160692
08/07/2024 123.25p 128.00p 123.25p 125.00p 215638
05/07/2024 124.00p 124.50p 122.44p 123.25p 127244
04/07/2024 124.00p 125.00p 123.04p 124.00p 125480
03/07/2024 124.00p 126.00p 121.32p 124.00p 339189
02/07/2024 122.00p 125.00p 121.00p 124.00p 393137
01/07/2024 119.25p 122.40p 118.00p 122.00p 732060
28/06/2024 119.75p 120.00p 118.50p 120.00p 33757
27/06/2024 119.50p 120.00p 118.00p 119.25p 133011
26/06/2024 121.00p 122.00p 119.00p 119.00p 161650
25/06/2024 121.50p 123.00p 120.01p 121.00p 112478
24/06/2024 122.00p 123.00p 120.00p 122.00p 185386
21/06/2024 122.00p 123.00p 121.00p 122.00p 186898
20/06/2024 124.25p 124.25p 120.00p 122.00p 399754
19/06/2024 125.00p 125.00p 123.50p 124.25p 268046
18/06/2024 124.00p 126.00p 124.00p 124.00p 361112
17/06/2024 123.50p 124.99p 119.50p 124.00p 439054
14/06/2024 124.50p 124.90p 122.75p 123.50p 106054
13/06/2024 125.50p 125.50p 124.00p 124.50p 209446
12/06/2024 128.00p 129.00p 125.00p 125.50p 604184
11/06/2024 129.50p 129.50p 126.00p 128.00p 172811
10/06/2024 129.50p 130.00p 126.50p 129.50p 66783
07/06/2024 130.50p 131.00p 128.65p 129.50p 386452
06/06/2024 132.00p 132.00p 130.00p 130.50p 196095
05/06/2024 130.00p 133.50p 129.55p 132.00p 1055804
04/06/2024 130.25p 130.50p 128.00p 130.00p 414192
03/06/2024 132.50p 132.50p 130.00p 130.00p 183360
31/05/2024 132.50p 133.00p 132.00p 132.50p 85543
30/05/2024 133.00p 133.40p 132.00p 132.50p 1677223
29/05/2024 132.00p 135.00p 131.50p 133.00p 803184
28/05/2024 131.00p 133.40p 131.00p 132.00p 372619
24/05/2024 131.50p 133.00p 128.00p 131.00p 41571448
23/05/2024 137.50p 137.50p 134.00p 135.50p 164111
22/05/2024 138.75p 139.50p 136.00p 137.50p 207405
21/05/2024 144.00p 145.00p 136.15p 138.75p 236277
20/05/2024 143.25p 148.00p 142.00p 144.50p 914293
17/05/2024 134.00p 143.50p 134.00p 143.50p 2593279
16/05/2024 128.00p 128.50p 127.00p 128.00p 577642
15/05/2024 127.50p 129.00p 126.00p 128.00p 1107313
14/05/2024 127.25p 129.00p 126.00p 127.50p 87314
13/05/2024 125.50p 128.50p 124.50p 127.25p 897358
10/05/2024 123.50p 127.00p 123.00p 125.50p 286223
09/05/2024 122.00p 125.00p 121.04p 123.50p 80642
08/05/2024 120.50p 122.10p 119.00p 122.00p 188896
07/05/2024 120.50p 122.00p 119.00p 120.50p 196605
03/05/2024 119.00p 121.10p 118.00p 120.00p 82789
02/05/2024 120.00p 122.00p 118.00p 119.00p 81286
01/05/2024 118.00p 120.00p 118.00p 120.00p 93292
30/04/2024 118.00p 119.00p 117.07p 119.00p 105345
29/04/2024 119.50p 121.00p 117.00p 118.00p 217070
26/04/2024 119.50p 121.00p 117.51p 119.50p 177954
25/04/2024 121.00p 121.00p 118.50p 119.50p 109761
24/04/2024 122.00p 123.00p 120.00p 121.00p 139647
23/04/2024 122.00p 123.00p 121.00p 122.00p 106326
22/04/2024 121.00p 122.99p 120.00p 120.50p 108685
19/04/2024 119.50p 122.00p 119.00p 121.00p 383799
18/04/2024 117.75p 120.00p 117.75p 119.50p 268321
17/04/2024 117.00p 118.00p 113.50p 117.75p 286704
16/04/2024 115.75p 118.00p 115.59p 117.00p 110694
15/04/2024 115.50p 117.00p 115.01p 115.75p 315005
12/04/2024 115.50p 116.00p 115.05p 115.50p 103270
11/04/2024 116.00p 117.00p 115.00p 115.50p 149919
10/04/2024 114.50p 117.50p 114.25p 116.00p 273775
09/04/2024 113.75p 116.00p 113.58p 114.50p 464546
08/04/2024 113.75p 116.50p 113.25p 116.50p 679711
05/04/2024 113.75p 115.00p 113.55p 113.75p 119496
04/04/2024 113.75p 114.00p 113.50p 113.75p 2826400
03/04/2024 114.50p 115.00p 113.00p 113.75p 213887
02/04/2024 114.50p 115.00p 114.00p 114.50p 557059
28/03/2024 114.50p 115.00p 111.50p 114.00p 643394
27/03/2024 114.50p 116.00p 114.00p 114.50p 158283
26/03/2024 114.25p 117.50p 113.83p 114.50p 326254
25/03/2024 114.00p 116.00p 113.50p 114.00p 547453
22/03/2024 111.50p 115.00p 110.00p 114.00p 1802909
21/03/2024 111.50p 117.00p 111.02p 112.00p 157526
20/03/2024 112.00p 112.00p 111.50p 112.00p 302317
19/03/2024 112.00p 112.10p 111.00p 111.50p 238528
18/03/2024 111.50p 112.50p 111.50p 112.00p 284307
15/03/2024 112.50p 113.00p 111.00p 113.00p 322612
14/03/2024 112.75p 113.00p 110.50p 112.50p 182483
13/03/2024 111.50p 113.00p 110.40p 112.75p 99135
12/03/2024 114.25p 115.00p 111.28p 111.50p 279248
11/03/2024 113.75p 115.00p 112.50p 114.25p 303873
08/03/2024 111.00p 112.95p 109.00p 111.75p 480764
07/03/2024 112.25p 116.10p 110.53p 111.50p 1035779
06/03/2024 115.25p 115.25p 112.00p 112.50p 326400
05/03/2024 118.00p 118.00p 115.00p 115.50p 213515
04/03/2024 117.50p 119.00p 117.00p 118.00p 222104
01/03/2024 117.50p 118.00p 115.00p 117.50p 246938
29/02/2024 117.50p 117.97p 117.00p 117.50p 42920
28/02/2024 119.50p 120.99p 117.00p 117.50p 878230
27/02/2024 119.50p 121.00p 118.00p 120.00p 4524664
26/02/2024 121.00p 122.00p 118.00p 120.00p 414496
23/02/2024 121.50p 121.77p 121.00p 121.00p 437383
22/02/2024 125.50p 126.00p 121.00p 121.50p 268817
21/02/2024 126.00p 127.00p 125.00p 126.00p 41798

*Close Price adjusted for both dividends and splits