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
25/07/2022 139.50p 140.24p 138.30p 140.00p 248396
22/07/2022 152.00p 152.00p 135.00p 139.00p 1205243
21/07/2022 152.00p 152.40p 150.09p 151.00p 35856
20/07/2022 152.00p 154.00p 150.00p 153.00p 58687
19/07/2022 157.00p 159.00p 150.00p 152.00p 153284
18/07/2022 157.00p 159.00p 155.00p 157.00p 663901
15/07/2022 156.50p 157.20p 155.75p 156.50p 13711
14/07/2022 157.50p 158.60p 156.03p 157.50p 49177
13/07/2022 160.50p 162.00p 157.00p 157.50p 78610
12/07/2022 154.50p 160.50p 154.50p 160.50p 185124
11/07/2022 154.50p 155.94p 154.50p 154.50p 26072
08/07/2022 154.50p 155.97p 150.50p 154.50p 65286
07/07/2022 154.50p 156.00p 153.05p 154.50p 46985
06/07/2022 155.50p 155.50p 154.46p 155.00p 167502
05/07/2022 154.00p 156.75p 153.88p 155.50p 333220
04/07/2022 154.00p 154.75p 153.88p 154.00p 61911
01/07/2022 154.00p 155.00p 153.16p 154.00p 592360
30/06/2022 153.00p 155.00p 153.00p 154.00p 98223
29/06/2022 154.00p 155.00p 140.00p 154.00p 135169
28/06/2022 152.50p 157.00p 150.00p 154.00p 129922
27/06/2022 146.50p 153.00p 145.00p 153.00p 182043
24/06/2022 146.50p 148.00p 146.00p 146.50p 107300
23/06/2022 146.50p 147.00p 145.84p 146.50p 203772
22/06/2022 147.00p 148.00p 145.28p 146.50p 44844
21/06/2022 147.00p 147.12p 144.00p 147.00p 175224
20/06/2022 147.00p 150.00p 140.00p 147.00p 457170
17/06/2022 146.00p 148.00p 146.00p 147.00p 187748
16/06/2022 148.00p 149.00p 140.00p 146.00p 45563908
15/06/2022 154.00p 154.00p 153.50p 153.75p 18951
14/06/2022 154.25p 154.98p 153.75p 153.75p 19808
13/06/2022 154.50p 159.00p 154.00p 154.25p 111754
10/06/2022 155.50p 156.00p 154.04p 155.00p 41969
09/06/2022 157.00p 159.00p 155.00p 155.50p 48533
08/06/2022 152.50p 158.25p 152.00p 157.00p 129164
07/06/2022 154.75p 155.97p 150.00p 152.50p 141811
06/06/2022 158.50p 159.40p 155.00p 155.75p 66485
03/06/2022 158.50p 160.00p 157.00p 158.50p 45190
02/06/2022 158.50p 160.00p 157.00p 158.50p 45190
01/06/2022 158.50p 160.00p 157.00p 158.50p 45190
31/05/2022 159.00p 159.90p 157.00p 158.50p 95693
30/05/2022 160.50p 161.00p 158.00p 159.00p 1758630
27/05/2022 160.50p 162.00p 159.00p 160.50p 310205
26/05/2022 158.00p 161.00p 157.55p 161.00p 951724
25/05/2022 156.50p 158.84p 156.00p 158.00p 213282
24/05/2022 157.00p 158.00p 154.00p 156.50p 323552
23/05/2022 150.25p 157.50p 150.25p 157.00p 3109987
20/05/2022 147.00p 150.99p 147.00p 150.25p 313148
19/05/2022 143.25p 148.00p 143.25p 148.00p 4525527
18/05/2022 144.25p 145.25p 143.25p 144.25p 126060
17/05/2022 146.00p 146.85p 142.10p 144.75p 506894
16/05/2022 135.00p 142.44p 134.00p 141.50p 322616
13/05/2022 135.50p 136.00p 134.50p 135.00p 219962
12/05/2022 134.50p 137.00p 134.50p 135.50p 427464
11/05/2022 133.50p 135.00p 132.97p 134.50p 226386
10/05/2022 132.00p 135.00p 132.00p 134.00p 148802
09/05/2022 129.00p 133.00p 128.80p 132.00p 93677
06/05/2022 126.00p 130.00p 125.80p 129.00p 1329572
05/05/2022 126.00p 126.80p 125.00p 126.00p 56286
04/05/2022 126.50p 127.13p 125.46p 127.00p 42329
03/05/2022 127.00p 127.97p 126.20p 126.50p 62062
02/05/2022 126.50p 127.46p 126.30p 127.00p 4322950
29/04/2022 126.50p 127.46p 126.30p 127.00p 4322950
28/04/2022 126.50p 126.50p 125.50p 126.50p 55016
27/04/2022 126.00p 126.40p 125.00p 126.00p 59436
26/04/2022 126.00p 126.68p 125.20p 126.00p 31305
25/04/2022 127.00p 127.70p 125.00p 126.00p 86698
22/04/2022 127.00p 127.98p 126.60p 127.00p 59431
21/04/2022 127.00p 128.00p 126.55p 127.00p 81907
20/04/2022 129.00p 129.00p 126.00p 127.00p 41779
19/04/2022 129.00p 129.97p 128.00p 129.00p 135587
18/04/2022 128.00p 130.00p 126.00p 127.00p 243537
15/04/2022 128.00p 130.00p 126.00p 127.00p 243537
14/04/2022 128.00p 130.00p 126.00p 127.00p 243537
13/04/2022 127.50p 127.64p 126.75p 127.50p 23477
12/04/2022 127.50p 128.24p 126.26p 127.50p 35577
11/04/2022 127.50p 129.00p 125.53p 127.50p 75172
08/04/2022 125.50p 130.00p 125.28p 127.50p 75422
07/04/2022 122.50p 126.96p 122.25p 125.00p 532140
06/04/2022 122.50p 122.99p 122.38p 122.50p 84025
05/04/2022 122.50p 123.00p 122.01p 122.50p 196628
04/04/2022 122.50p 122.70p 122.00p 122.50p 102499
01/04/2022 122.50p 123.00p 122.00p 122.50p 153127
31/03/2022 123.50p 124.00p 122.00p 122.50p 22108
30/03/2022 123.50p 124.00p 123.15p 123.50p 9444
29/03/2022 123.50p 124.00p 122.00p 123.50p 198604
28/03/2022 123.50p 125.20p 122.30p 123.50p 199723
25/03/2022 123.00p 123.00p 120.01p 121.50p 75241
24/03/2022 123.00p 123.75p 122.15p 123.00p 42628
23/03/2022 121.00p 124.00p 121.00p 123.00p 212320
22/03/2022 123.50p 123.50p 120.00p 121.00p 81252
21/03/2022 124.00p 125.14p 122.00p 124.00p 20245
18/03/2022 125.00p 126.00p 123.03p 125.00p 877690
17/03/2022 124.00p 126.52p 123.00p 125.00p 577390
16/03/2022 121.50p 125.24p 121.50p 123.50p 43930
15/03/2022 118.50p 122.00p 118.50p 121.00p 60201
14/03/2022 118.00p 119.00p 118.00p 118.50p 1141684
11/03/2022 118.00p 118.50p 117.60p 118.00p 25305
10/03/2022 120.50p 122.00p 117.00p 118.00p 91856
09/03/2022 119.50p 121.00p 119.50p 120.00p 2866169
08/03/2022 114.50p 119.00p 114.00p 119.00p 109272
07/03/2022 115.50p 117.00p 109.00p 115.00p 713790
04/03/2022 119.00p 119.00p 115.34p 116.00p 53333
03/03/2022 124.00p 125.00p 118.27p 119.00p 143068
02/03/2022 124.00p 124.44p 123.00p 124.00p 28748
01/03/2022 124.00p 124.56p 124.00p 124.00p 35792
28/02/2022 126.00p 126.50p 123.74p 124.00p 70058
25/02/2022 123.50p 126.50p 123.20p 126.00p 135810
24/02/2022 126.00p 126.00p 121.64p 123.00p 96055
23/02/2022 127.00p 128.00p 125.46p 126.00p 253599
22/02/2022 128.50p 129.00p 125.00p 127.00p 89514
21/02/2022 130.00p 130.24p 128.00p 129.00p 656856
18/02/2022 131.00p 131.00p 129.00p 130.00p 153937
17/02/2022 131.00p 131.80p 130.50p 131.00p 32621
16/02/2022 130.50p 131.00p 130.00p 131.00p 43214
15/02/2022 130.50p 130.90p 130.00p 130.50p 1873962
14/02/2022 134.00p 134.00p 130.00p 130.50p 98902
11/02/2022 134.00p 134.40p 133.50p 134.00p 56194
10/02/2022 134.00p 135.00p 133.60p 134.00p 38555
09/02/2022 134.00p 135.00p 133.60p 134.00p 44838
08/02/2022 135.00p 136.00p 133.00p 133.50p 84807
07/02/2022 133.00p 135.00p 131.00p 134.00p 75743
04/02/2022 132.50p 134.00p 132.14p 133.00p 22362
03/02/2022 132.00p 133.00p 131.50p 132.50p 24445
02/02/2022 131.00p 132.96p 131.00p 132.00p 58061
01/02/2022 130.00p 132.00p 128.50p 131.00p 873260
31/01/2022 126.00p 130.25p 126.00p 130.00p 1479732
28/01/2022 125.50p 126.70p 125.41p 125.50p 3071984
27/01/2022 125.50p 126.00p 125.41p 125.50p 299350
26/01/2022 126.00p 127.00p 125.65p 126.00p 69150
25/01/2022 126.00p 127.00p 125.12p 126.00p 55355
24/01/2022 127.00p 127.00p 125.00p 126.00p 55414
21/01/2022 128.50p 130.00p 126.00p 127.00p 85427
20/01/2022 129.00p 130.50p 127.00p 128.50p 1119082
19/01/2022 127.75p 130.50p 127.50p 129.00p 92374
18/01/2022 131.00p 131.60p 128.16p 129.25p 77693
17/01/2022 131.00p 132.00p 130.00p 131.00p 38338
14/01/2022 131.75p 133.50p 131.00p 132.00p 110191
13/01/2022 131.75p 132.22p 130.00p 131.75p 16805
12/01/2022 131.00p 133.00p 130.00p 131.50p 75485
10/01/2022 133.25p 136.50p 130.00p 131.00p 119388
07/01/2022 133.75p 134.50p 133.01p 133.25p 94776
06/01/2022 134.00p 136.94p 134.00p 134.50p 166779
05/01/2022 134.00p 135.00p 134.00p 134.00p 19066
04/01/2022 134.00p 135.00p 133.00p 134.00p 851399
03/01/2022 135.50p 136.10p 133.10p 134.00p 232868
31/12/2021 135.50p 136.10p 133.10p 134.00p 232868
30/12/2021 135.50p 137.00p 134.51p 135.50p 56507
29/12/2021 134.50p 137.00p 134.50p 135.50p 348600
28/12/2021 134.50p 135.00p 134.00p 134.50p 6007
27/12/2021 134.50p 135.00p 134.00p 134.50p 6007
24/12/2021 134.50p 135.00p 134.00p 134.50p 6007
23/12/2021 134.00p 135.00p 133.50p 134.00p 710467
22/12/2021 134.00p 134.96p 133.12p 134.00p 751378
21/12/2021 128.75p 134.70p 128.75p 133.50p 555222
20/12/2021 126.50p 129.00p 126.40p 128.50p 66895
17/12/2021 125.50p 127.00p 124.66p 126.50p 127201
16/12/2021 124.50p 126.28p 123.76p 125.50p 53201
15/12/2021 124.00p 124.00p 123.00p 123.50p 37148
14/12/2021 125.50p 126.40p 123.00p 124.00p 172732
13/12/2021 126.50p 126.60p 125.00p 126.00p 42531
10/12/2021 126.50p 127.00p 126.06p 126.50p 28094
09/12/2021 127.00p 128.00p 126.00p 126.50p 61790
08/12/2021 127.00p 127.89p 126.10p 127.00p 1593921
07/12/2021 127.00p 127.90p 126.60p 127.00p 42462
06/12/2021 127.00p 128.00p 126.10p 127.00p 174342
03/12/2021 126.00p 129.00p 126.00p 127.00p 32234
02/12/2021 126.00p 127.00p 125.60p 126.00p 838714
01/12/2021 126.00p 126.20p 125.04p 126.00p 28108
30/11/2021 126.50p 127.00p 125.00p 126.00p 79613
29/11/2021 126.50p 127.79p 125.00p 126.50p 1008657
26/11/2021 127.00p 128.00p 126.50p 126.50p 249107
25/11/2021 126.00p 128.00p 125.00p 127.00p 204260
24/11/2021 126.00p 127.00p 125.00p 126.00p 1250100
23/11/2021 126.00p 127.00p 125.00p 125.00p 73469
22/11/2021 128.00p 129.00p 125.00p 125.00p 61586
19/11/2021 128.00p 129.00p 127.00p 128.00p 51363
18/11/2021 128.00p 129.00p 127.30p 128.00p 139313
17/11/2021 128.00p 129.00p 127.00p 128.00p 263683
16/11/2021 128.00p 129.00p 127.30p 128.00p 129714
15/11/2021 128.00p 129.00p 127.80p 128.00p 150517
12/11/2021 128.00p 129.00p 127.60p 128.00p 43478
11/11/2021 131.00p 132.00p 127.00p 129.00p 142116
10/11/2021 129.00p 132.00p 128.90p 130.50p 197364
09/11/2021 126.00p 130.00p 126.00p 129.00p 166714
08/11/2021 126.00p 127.00p 125.00p 126.00p 60282
05/11/2021 126.00p 126.60p 125.07p 126.00p 165335
04/11/2021 126.00p 127.00p 125.00p 126.00p 190133
03/11/2021 126.00p 127.00p 124.26p 126.00p 115910
02/11/2021 126.00p 126.90p 125.00p 126.00p 8102
01/11/2021 126.00p 127.00p 125.25p 126.00p 76667
29/10/2021 126.50p 127.44p 125.00p 126.00p 50530
28/10/2021 130.50p 130.64p 126.25p 126.50p 116255
27/10/2021 127.00p 131.52p 126.80p 130.50p 156185
26/10/2021 123.50p 127.00p 123.00p 127.00p 130155
25/10/2021 123.50p 125.00p 123.50p 123.50p 17431
22/10/2021 123.50p 124.38p 123.50p 123.50p 9389
21/10/2021 123.50p 124.75p 123.35p 123.50p 51713
20/10/2021 123.00p 124.42p 123.00p 123.50p 40058
19/10/2021 122.00p 125.00p 121.50p 123.00p 94568
18/10/2021 122.00p 123.00p 121.75p 122.00p 42900

*Close Price adjusted for both dividends and splits