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
15/10/2021 121.50p 123.10p 121.10p 122.00p 633567
14/10/2021 121.00p 123.00p 120.00p 121.50p 2387390
13/10/2021 122.00p 124.00p 120.00p 120.00p 78113
12/10/2021 123.00p 124.44p 121.40p 124.00p 75196
11/10/2021 123.50p 125.00p 121.00p 123.00p 33917
08/10/2021 123.50p 123.89p 122.20p 123.50p 20512
07/10/2021 123.50p 125.00p 122.26p 123.50p 16043
06/10/2021 123.50p 125.00p 122.00p 123.50p 28324
05/10/2021 127.00p 129.00p 122.00p 123.50p 76645
04/10/2021 127.50p 129.00p 126.10p 127.50p 58532
01/10/2021 127.00p 129.00p 126.10p 127.50p 109133
30/09/2021 127.00p 128.00p 126.04p 127.00p 29900
29/09/2021 128.00p 129.80p 126.00p 127.50p 90107
28/09/2021 126.00p 126.88p 125.00p 126.00p 1116999
27/09/2021 127.00p 129.00p 125.00p 126.00p 181227
24/09/2021 123.25p 128.80p 123.00p 128.50p 504427
23/09/2021 119.50p 123.00p 119.50p 122.75p 89669
22/09/2021 119.00p 121.00p 119.00p 119.50p 173893
21/09/2021 118.00p 120.00p 117.66p 119.00p 85392
20/09/2021 120.50p 121.00p 116.00p 118.00p 135919
17/09/2021 120.50p 120.50p 120.00p 120.50p 226567
16/09/2021 120.50p 122.00p 120.00p 120.50p 236345
15/09/2021 120.50p 121.00p 120.06p 120.50p 128435
14/09/2021 122.50p 122.95p 121.00p 121.00p 27765
13/09/2021 122.50p 123.00p 122.00p 122.50p 40796
10/09/2021 127.00p 128.34p 122.00p 122.50p 105420
09/09/2021 128.00p 129.00p 126.55p 127.00p 45755
08/09/2021 128.50p 130.00p 126.00p 128.00p 73234
07/09/2021 128.50p 130.00p 128.50p 128.50p 68846
06/09/2021 128.50p 130.15p 128.06p 128.50p 1973868
03/09/2021 128.50p 130.00p 127.80p 128.50p 80020
02/09/2021 122.00p 131.00p 121.50p 128.50p 511734
01/09/2021 120.00p 122.00p 120.00p 121.50p 157812
31/08/2021 117.00p 122.00p 116.10p 120.00p 284665
30/08/2021 116.00p 118.00p 115.26p 117.00p 156008
27/08/2021 116.00p 118.00p 115.25p 117.00p 106008
26/08/2021 117.50p 117.50p 115.00p 116.00p 132562
25/08/2021 118.50p 118.50p 117.00p 117.50p 49464
24/08/2021 116.50p 120.00p 116.10p 118.50p 136828
23/08/2021 120.00p 120.75p 116.50p 116.50p 126911
20/08/2021 121.00p 122.00p 120.00p 120.00p 42585
19/08/2021 122.50p 124.00p 119.50p 121.00p 138262
18/08/2021 122.50p 122.50p 121.00p 122.50p 78087
17/08/2021 122.50p 123.75p 121.03p 122.50p 22940
16/08/2021 122.50p 123.00p 121.05p 122.50p 82798
13/08/2021 122.00p 124.00p 120.35p 122.50p 55371
12/08/2021 123.00p 123.00p 120.16p 122.00p 48114
11/08/2021 124.00p 125.00p 122.00p 123.00p 48813
10/08/2021 124.00p 125.00p 121.00p 124.00p 40613
09/08/2021 124.50p 125.00p 123.00p 124.00p 484047
06/08/2021 124.50p 125.00p 123.00p 124.50p 53098
05/08/2021 124.00p 126.00p 123.00p 124.50p 364313
04/08/2021 125.50p 126.00p 122.12p 124.00p 69366
03/08/2021 125.50p 126.00p 125.00p 125.50p 71357
02/08/2021 126.00p 127.00p 125.00p 125.50p 112036
30/07/2021 126.00p 126.50p 125.00p 126.00p 60008
29/07/2021 126.00p 127.00p 122.00p 122.00p 106889
28/07/2021 126.00p 126.75p 125.25p 126.00p 18151
27/07/2021 132.00p 133.20p 125.02p 126.00p 152558
26/07/2021 129.00p 131.00p 128.25p 129.50p 77770
23/07/2021 125.00p 129.00p 125.00p 129.00p 496761
22/07/2021 125.00p 126.00p 125.00p 125.00p 64493
21/07/2021 125.50p 125.84p 124.00p 125.00p 103161
20/07/2021 124.50p 126.87p 123.65p 125.00p 40764
19/07/2021 129.00p 130.00p 123.00p 124.50p 122035
16/07/2021 129.00p 129.98p 129.00p 129.00p 50688
15/07/2021 128.50p 129.95p 128.50p 129.00p 365721
14/07/2021 128.00p 130.00p 127.03p 128.50p 82137
13/07/2021 127.00p 129.50p 125.40p 128.00p 52017
12/07/2021 128.50p 130.00p 126.10p 127.00p 76773
09/07/2021 128.00p 129.72p 127.10p 128.50p 41321
08/07/2021 131.50p 132.00p 126.15p 130.00p 78797
07/07/2021 133.50p 135.00p 131.39p 132.00p 74261
06/07/2021 133.00p 135.00p 132.00p 133.50p 83089
05/07/2021 132.50p 135.00p 131.35p 133.00p 107909
02/07/2021 132.50p 134.49p 131.25p 132.50p 110674
01/07/2021 131.00p 134.57p 130.32p 132.50p 87955
30/06/2021 129.50p 132.00p 129.00p 131.00p 122358
29/06/2021 129.00p 135.00p 128.24p 135.00p 32706
28/06/2021 131.00p 132.00p 128.00p 129.00p 266955
25/06/2021 129.50p 133.40p 129.50p 131.50p 205209
24/06/2021 129.25p 130.00p 129.00p 129.00p 74343
23/06/2021 129.00p 130.00p 128.50p 130.00p 98171
22/06/2021 129.00p 129.98p 128.35p 129.00p 231890
21/06/2021 129.00p 129.44p 128.75p 129.00p 66124
18/06/2021 129.00p 130.00p 126.00p 129.00p 301351
17/06/2021 129.00p 131.00p 128.25p 129.00p 86652
16/06/2021 129.00p 130.00p 128.75p 129.00p 40044
15/06/2021 129.00p 130.00p 128.50p 129.00p 793555
14/06/2021 129.00p 129.20p 128.00p 129.00p 365338
11/06/2021 129.50p 129.50p 128.00p 129.00p 241377
10/06/2021 129.00p 130.00p 128.02p 129.50p 430996
09/06/2021 128.00p 130.00p 127.75p 130.00p 599329
08/06/2021 126.00p 129.70p 125.50p 128.00p 189062
07/06/2021 125.00p 126.60p 124.00p 126.00p 684954
04/06/2021 123.50p 126.00p 123.50p 125.00p 315528
03/06/2021 125.00p 125.60p 123.00p 123.50p 71215
02/06/2021 125.00p 125.60p 124.00p 124.50p 50679
01/06/2021 125.00p 126.00p 125.00p 125.00p 28815
31/05/2021 123.50p 126.96p 120.00p 125.50p 267429
28/05/2021 123.50p 126.96p 120.00p 125.50p 267429
27/05/2021 123.50p 124.50p 122.79p 123.50p 17659
26/05/2021 125.00p 126.00p 123.50p 123.50p 30286
25/05/2021 120.00p 126.00p 120.00p 125.00p 154956
24/05/2021 120.00p 122.00p 118.50p 120.00p 63873
21/05/2021 121.00p 121.96p 120.00p 120.00p 114011
20/05/2021 121.00p 121.52p 120.05p 121.00p 30503
19/05/2021 123.50p 124.24p 119.39p 120.00p 88263
18/05/2021 125.50p 127.00p 123.00p 123.50p 29052
17/05/2021 125.50p 127.00p 124.00p 125.50p 39273
14/05/2021 127.00p 129.80p 123.80p 125.50p 584631
13/05/2021 127.50p 127.98p 123.00p 125.00p 63855
12/05/2021 128.00p 128.30p 127.04p 127.50p 475632
11/05/2021 128.50p 132.00p 127.00p 127.00p 82126
10/05/2021 127.00p 129.24p 126.81p 128.50p 157057
07/05/2021 123.00p 128.90p 123.00p 127.00p 341624
06/05/2021 119.00p 122.74p 119.00p 121.00p 232604
05/05/2021 119.00p 120.00p 118.80p 119.00p 512917
04/05/2021 118.00p 119.40p 116.00p 119.00p 94737
03/05/2021 118.00p 119.80p 117.24p 119.50p 82813
30/04/2021 118.00p 119.80p 117.24p 119.50p 82813
29/04/2021 119.50p 120.00p 117.12p 118.00p 2362753
28/04/2021 119.75p 119.75p 119.03p 119.50p 84153
27/04/2021 119.75p 120.00p 119.50p 119.75p 45320
26/04/2021 120.00p 120.40p 118.05p 119.75p 378577
23/04/2021 117.50p 120.96p 116.00p 120.00p 376979
22/04/2021 114.50p 118.90p 113.50p 117.50p 153317
21/04/2021 112.50p 114.50p 111.48p 114.00p 184613
20/04/2021 112.50p 114.00p 111.08p 112.50p 48528
19/04/2021 114.50p 114.50p 111.29p 112.50p 78264
16/04/2021 115.00p 116.00p 114.00p 114.50p 63541
15/04/2021 113.50p 117.00p 113.50p 115.00p 627203
14/04/2021 110.50p 114.00p 110.00p 113.00p 329394
13/04/2021 108.50p 110.98p 108.50p 110.50p 236731
12/04/2021 109.00p 109.40p 108.00p 108.50p 194607
09/04/2021 106.50p 110.00p 106.26p 109.00p 146007
08/04/2021 105.00p 107.00p 104.38p 106.50p 152654
07/04/2021 105.00p 105.96p 103.04p 105.00p 143184
06/04/2021 102.25p 105.51p 102.00p 105.00p 267295
05/04/2021 102.25p 102.50p 102.00p 102.25p 456661
02/04/2021 102.25p 102.50p 102.00p 102.25p 456661
01/04/2021 102.25p 102.50p 102.00p 102.25p 456661
31/03/2021 102.25p 105.00p 102.00p 102.25p 74598
30/03/2021 102.50p 103.00p 102.00p 102.25p 105413
29/03/2021 102.50p 103.00p 102.50p 103.00p 38359
26/03/2021 103.25p 103.49p 102.50p 102.50p 107614
25/03/2021 105.25p 107.00p 103.05p 103.50p 234730
24/03/2021 105.25p 105.95p 102.36p 105.25p 143203
23/03/2021 106.75p 107.50p 105.00p 105.25p 59417
22/03/2021 107.50p 107.98p 106.50p 106.75p 155326
19/03/2021 108.50p 108.98p 107.03p 107.50p 111857
18/03/2021 108.50p 109.00p 108.03p 108.50p 54118
17/03/2021 108.50p 109.00p 108.00p 108.50p 58811
16/03/2021 108.50p 110.00p 108.00p 108.50p 159311
15/03/2021 108.50p 109.00p 107.50p 107.50p 66876
12/03/2021 107.00p 108.95p 107.00p 108.50p 104833
11/03/2021 106.50p 108.00p 105.08p 107.00p 36895
10/03/2021 108.00p 108.00p 106.00p 107.00p 154783
09/03/2021 106.50p 108.00p 106.00p 107.75p 258069
08/03/2021 106.50p 106.98p 106.00p 106.50p 98361
05/03/2021 107.75p 108.93p 106.24p 106.50p 100059
04/03/2021 109.50p 109.95p 106.42p 107.75p 98808
03/03/2021 109.00p 110.93p 108.08p 109.50p 152417
02/03/2021 108.00p 109.00p 107.05p 109.00p 55741
01/03/2021 104.50p 108.96p 104.00p 107.00p 106132
26/02/2021 104.25p 108.00p 103.54p 104.50p 102666
25/02/2021 103.00p 105.00p 102.05p 105.00p 133670
24/02/2021 104.00p 107.00p 103.16p 104.50p 80207
23/02/2021 108.25p 109.00p 103.04p 103.50p 102594
22/02/2021 108.00p 109.00p 107.05p 108.25p 131709
19/02/2021 108.25p 108.96p 107.05p 108.00p 100987
18/02/2021 106.50p 109.90p 105.00p 108.25p 198341
17/02/2021 106.50p 110.00p 105.59p 107.00p 485915
16/02/2021 106.00p 107.00p 105.05p 106.50p 123661
15/02/2021 104.75p 108.00p 104.75p 106.00p 389300
12/02/2021 110.50p 111.00p 102.80p 104.75p 1022740
11/02/2021 99.70p 101.00p 99.55p 100.50p 540944
10/02/2021 99.50p 100.00p 99.00p 100.00p 287144
09/02/2021 99.50p 100.00p 99.00p 99.00p 706785
08/02/2021 99.50p 100.00p 99.00p 99.50p 292071
05/02/2021 99.50p 100.00p 99.00p 99.50p 205526
04/02/2021 101.25p 101.25p 98.50p 99.50p 426265
03/02/2021 100.75p 101.25p 100.50p 101.25p 304574
02/02/2021 100.50p 105.00p 100.03p 100.75p 405589
01/02/2021 102.50p 108.00p 100.00p 100.50p 362886
29/01/2021 104.00p 104.00p 101.00p 103.00p 122486
28/01/2021 105.00p 105.50p 101.50p 104.00p 90653
27/01/2021 111.50p 112.50p 103.20p 105.00p 141376
26/01/2021 112.50p 112.90p 110.55p 111.50p 51106
25/01/2021 112.75p 112.95p 112.11p 112.75p 274513
22/01/2021 112.50p 115.00p 112.37p 112.75p 46663
21/01/2021 112.25p 113.23p 112.00p 112.50p 403431
20/01/2021 112.25p 112.35p 112.00p 112.25p 51086
19/01/2021 112.50p 112.50p 110.00p 112.25p 40130
18/01/2021 112.25p 115.00p 112.00p 112.50p 96809
15/01/2021 112.50p 112.59p 112.00p 112.25p 119169
14/01/2021 112.50p 112.90p 112.03p 112.50p 826290
13/01/2021 112.25p 113.00p 112.00p 112.50p 391691
12/01/2021 112.50p 112.50p 112.00p 112.25p 294067
11/01/2021 112.50p 112.98p 112.00p 112.50p 76239

*Close Price adjusted for both dividends and splits