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
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
20/02/2024 126.00p 127.00p 125.00p 126.00p 62787
19/02/2024 126.00p 127.00p 125.00p 126.00p 82676
16/02/2024 123.50p 127.00p 122.00p 125.50p 363267
15/02/2024 122.50p 124.20p 120.00p 123.50p 889121
14/02/2024 127.50p 129.00p 121.25p 122.50p 250181
13/02/2024 128.00p 130.00p 126.30p 127.50p 79702
12/02/2024 128.75p 129.50p 126.25p 128.00p 188492
09/02/2024 129.50p 131.00p 128.30p 128.75p 181212
08/02/2024 129.50p 131.00p 128.00p 129.50p 251668
07/02/2024 129.00p 130.50p 128.42p 129.50p 64955
06/02/2024 128.50p 129.80p 128.04p 129.00p 47801
05/02/2024 129.00p 132.50p 127.00p 132.50p 145410
02/02/2024 126.50p 129.00p 126.44p 128.50p 265510
01/02/2024 126.50p 127.00p 126.03p 126.50p 1060648
31/01/2024 125.50p 129.50p 125.50p 126.50p 132315
30/01/2024 122.00p 126.50p 122.00p 125.50p 149638
29/01/2024 120.50p 123.95p 120.50p 122.00p 472873
26/01/2024 122.50p 123.50p 119.10p 120.50p 3596892
25/01/2024 125.50p 125.60p 122.00p 123.50p 82217
24/01/2024 126.00p 127.00p 125.00p 126.00p 67113
23/01/2024 126.50p 127.00p 125.00p 126.00p 492959
22/01/2024 126.50p 126.95p 126.00p 126.00p 2522304
19/01/2024 128.00p 128.00p 126.00p 126.50p 231932
18/01/2024 128.00p 128.00p 126.00p 128.00p 382108
17/01/2024 129.00p 129.00p 126.00p 128.00p 40936
16/01/2024 129.00p 129.00p 128.00p 129.00p 37958
15/01/2024 130.50p 133.50p 128.06p 129.00p 107056
12/01/2024 127.50p 132.00p 127.50p 130.50p 1426980
11/01/2024 129.00p 131.57p 126.00p 127.50p 345446
10/01/2024 129.00p 129.86p 128.00p 129.00p 79590
09/01/2024 130.25p 130.25p 128.00p 129.00p 37982
08/01/2024 130.25p 131.50p 129.00p 130.25p 60614
05/01/2024 133.00p 133.12p 129.00p 130.25p 230332
04/01/2024 132.00p 134.00p 131.00p 133.00p 192446
03/01/2024 134.00p 135.00p 131.01p 132.00p 734027
02/01/2024 136.50p 137.00p 133.00p 134.00p 811894
29/12/2023 136.50p 144.59p 136.00p 136.50p 682409
28/12/2023 137.00p 137.20p 136.00p 136.00p 25960
27/12/2023 138.50p 140.00p 137.00p 137.00p 74654
22/12/2023 139.00p 139.40p 137.00p 137.00p 41149
21/12/2023 139.50p 140.80p 138.00p 138.00p 127766
20/12/2023 142.50p 144.00p 137.01p 138.00p 167145
19/12/2023 142.00p 149.00p 141.00p 141.00p 1509102
18/12/2023 140.50p 142.99p 137.51p 142.00p 188732
15/12/2023 138.50p 141.90p 138.50p 140.50p 361628
14/12/2023 136.00p 140.00p 136.00p 138.50p 193261
13/12/2023 135.00p 137.00p 134.75p 136.00p 318450
12/12/2023 131.00p 135.87p 130.00p 135.00p 4220917
11/12/2023 128.00p 130.00p 126.00p 128.00p 117277
08/12/2023 129.50p 131.00p 126.15p 127.50p 175411
07/12/2023 129.00p 133.00p 128.00p 129.50p 363996
06/12/2023 127.50p 130.24p 127.00p 129.00p 155157
05/12/2023 129.00p 129.60p 127.00p 127.50p 678669
04/12/2023 127.50p 129.98p 127.50p 128.50p 279654
01/12/2023 127.50p 128.98p 126.00p 127.50p 72656
30/11/2023 126.00p 128.84p 125.00p 127.50p 43701

*Close Price adjusted for both dividends and splits