Frenkel Topping Group (FEN) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Frenkel Topping Group

Date Open High Low Close* Volume
02/04/2019 27.50p 27.95p 27.50p 27.50p 6232
01/04/2019 27.50p 27.97p 27.30p 27.50p 30979
29/03/2019 27.50p 28.00p 27.00p 27.50p 62000
28/03/2019 27.50p 27.50p 27.50p 27.50p 0
27/03/2019 27.50p 27.50p 27.50p 27.50p 0
26/03/2019 27.50p 27.50p 27.00p 27.50p 220311
25/03/2019 27.00p 28.00p 27.00p 27.50p 11000
22/03/2019 27.00p 28.00p 27.00p 27.00p 3193
21/03/2019 27.00p 27.00p 27.00p 27.00p 3703
20/03/2019 27.00p 28.00p 26.60p 27.00p 857
19/03/2019 28.70p 28.70p 25.08p 27.00p 87474
18/03/2019 28.50p 29.40p 28.00p 28.70p 68781
15/03/2019 30.00p 30.00p 27.50p 28.50p 36452
14/03/2019 31.50p 31.50p 29.20p 30.00p 11158
13/03/2019 32.00p 32.00p 30.00p 32.00p 33523
12/03/2019 31.50p 32.00p 31.00p 32.00p 784
11/03/2019 32.00p 32.00p 32.00p 32.00p 0
08/03/2019 32.00p 32.00p 32.00p 32.00p 0
07/03/2019 32.00p 32.00p 32.00p 32.00p 0
06/03/2019 32.00p 32.00p 32.00p 32.00p 2558
05/03/2019 32.00p 32.25p 32.00p 32.00p 16832
04/03/2019 32.00p 32.00p 32.00p 32.00p 0
01/03/2019 31.50p 32.00p 31.50p 32.00p 95769
28/02/2019 32.00p 32.00p 32.00p 32.00p 0
27/02/2019 32.00p 32.00p 32.00p 32.00p 0
26/02/2019 32.00p 32.00p 32.00p 32.00p 0
25/02/2019 32.00p 32.00p 32.00p 32.00p 58392
22/02/2019 32.00p 32.00p 32.00p 32.00p 3562
21/02/2019 31.00p 32.00p 31.00p 32.00p 20000
20/02/2019 30.50p 30.50p 30.24p 30.50p 2098
19/02/2019 31.00p 31.00p 29.00p 30.50p 12124
18/02/2019 31.00p 31.00p 31.00p 31.00p 0
15/02/2019 31.00p 31.00p 31.00p 31.00p 0
14/02/2019 31.00p 31.00p 31.00p 31.00p 0
13/02/2019 31.00p 31.00p 29.00p 31.00p 688662
12/02/2019 30.00p 31.00p 30.00p 31.00p 3000
11/02/2019 30.00p 30.00p 28.69p 30.00p 24194
08/02/2019 30.00p 30.00p 30.00p 30.00p 0
07/02/2019 30.00p 30.00p 30.00p 30.00p 3589
06/02/2019 30.00p 30.00p 30.00p 30.00p 0
05/02/2019 30.00p 30.00p 30.00p 30.00p 15731
04/02/2019 30.00p 30.00p 30.00p 30.00p 0
01/02/2019 29.00p 30.00p 29.00p 30.00p 66999
31/01/2019 29.00p 29.00p 29.00p 29.00p 16496
30/01/2019 29.00p 29.07p 29.00p 29.00p 82000
29/01/2019 29.00p 29.00p 29.00p 29.00p 0
28/01/2019 29.00p 29.00p 29.00p 29.00p 0
25/01/2019 29.00p 29.94p 29.00p 29.00p 7000
24/01/2019 29.00p 29.25p 29.00p 29.00p 3381
23/01/2019 29.00p 29.33p 28.55p 29.00p 11752
22/01/2019 29.00p 29.50p 29.00p 29.00p 333
21/01/2019 29.00p 29.50p 28.30p 29.00p 33032
18/01/2019 29.00p 29.50p 28.25p 29.00p 82315
17/01/2019 29.00p 29.95p 29.00p 29.00p 3000
16/01/2019 29.00p 29.95p 29.00p 29.00p 4627
15/01/2019 29.00p 30.00p 28.50p 29.00p 11032
14/01/2019 29.00p 29.90p 29.00p 29.00p 60000
11/01/2019 28.50p 29.00p 28.50p 29.00p 9910
10/01/2019 28.50p 28.90p 28.50p 28.50p 8000
09/01/2019 28.50p 28.50p 28.50p 28.50p 0
08/01/2019 28.50p 28.50p 28.50p 28.50p 0
07/01/2019 28.50p 28.50p 28.50p 28.50p 110000
04/01/2019 28.50p 28.50p 28.50p 28.50p 17501
03/01/2019 28.50p 28.50p 28.50p 28.50p 0
02/01/2019 28.50p 28.50p 28.50p 28.50p 7533
31/12/2018 29.00p 29.00p 26.50p 29.00p 23877
28/12/2018 29.00p 29.00p 29.00p 29.00p 0
27/12/2018 29.00p 29.00p 28.00p 29.00p 4634
24/12/2018 29.00p 29.50p 29.00p 29.00p 333
21/12/2018 29.00p 29.00p 29.00p 29.00p 0
20/12/2018 29.00p 29.50p 28.00p 29.00p 3596
19/12/2018 29.00p 29.50p 29.00p 29.00p 101
18/12/2018 29.00p 29.00p 29.00p 29.00p 0
17/12/2018 29.00p 29.00p 29.00p 29.00p 0
14/12/2018 29.00p 29.00p 29.00p 29.00p 0
13/12/2018 28.50p 29.00p 28.00p 29.00p 35915
12/12/2018 28.50p 28.50p 28.00p 28.50p 5299
11/12/2018 29.00p 29.00p 27.00p 28.00p 15000
10/12/2018 30.00p 30.00p 28.00p 29.00p 24194
07/12/2018 30.00p 30.00p 29.00p 30.00p 8600
06/12/2018 30.00p 30.00p 29.00p 30.00p 9000
05/12/2018 30.00p 30.72p 30.00p 30.00p 4869
04/12/2018 30.00p 30.00p 30.00p 30.00p 0
03/12/2018 31.50p 31.50p 29.30p 30.00p 47089
30/11/2018 32.00p 32.00p 31.50p 31.50p 0
29/11/2018 32.50p 32.50p 31.00p 32.00p 29210
28/11/2018 32.50p 32.50p 32.50p 32.50p 0
27/11/2018 32.50p 32.50p 32.50p 32.50p 5000
26/11/2018 31.00p 33.00p 31.00p 32.50p 15128
23/11/2018 29.00p 32.00p 29.00p 31.00p 37534
22/11/2018 28.00p 29.00p 28.00p 29.00p 30803
21/11/2018 28.00p 28.00p 27.00p 28.00p 407
20/11/2018 28.00p 28.40p 27.00p 28.00p 13873
19/11/2018 28.00p 28.00p 27.25p 28.00p 10000
16/11/2018 28.00p 28.00p 27.20p 28.00p 100000
15/11/2018 27.00p 28.26p 27.00p 28.00p 20878
14/11/2018 27.00p 28.00p 27.00p 27.00p 7958
13/11/2018 27.00p 28.00p 25.51p 27.00p 121356
12/11/2018 25.50p 26.18p 25.50p 25.50p 909
09/11/2018 25.50p 26.40p 25.50p 25.50p 2222
08/11/2018 21.50p 26.88p 21.50p 25.00p 366173
07/11/2018 23.50p 23.50p 20.00p 20.50p 90498
06/11/2018 23.50p 23.50p 22.30p 23.50p 1498
05/11/2018 23.80p 23.80p 22.84p 23.50p 49662
02/11/2018 23.80p 23.80p 22.36p 23.80p 2384
01/11/2018 23.80p 23.80p 23.80p 23.80p 0
31/10/2018 23.00p 23.80p 22.40p 23.80p 30800
30/10/2018 24.50p 24.50p 23.00p 23.00p 28703
29/10/2018 25.50p 25.50p 22.50p 24.50p 92823
26/10/2018 26.00p 26.00p 25.00p 25.50p 14934
25/10/2018 26.00p 26.00p 26.00p 26.00p 0
24/10/2018 26.00p 26.00p 26.00p 26.00p 0
23/10/2018 26.50p 26.50p 25.30p 26.00p 10000
22/10/2018 27.00p 27.65p 25.51p 26.50p 25185
19/10/2018 27.00p 27.50p 27.00p 27.00p 8000
18/10/2018 27.00p 27.50p 25.40p 27.00p 1505
17/10/2018 27.00p 27.50p 27.00p 27.00p 109
16/10/2018 27.00p 27.00p 27.00p 27.00p 0
15/10/2018 27.00p 27.00p 27.00p 27.00p 0
12/10/2018 27.00p 27.00p 25.40p 27.00p 1
11/10/2018 27.00p 27.50p 25.00p 27.00p 2799
10/10/2018 28.50p 28.50p 28.00p 28.00p 0
09/10/2018 28.50p 28.50p 28.50p 28.50p 0
08/10/2018 28.50p 28.50p 28.50p 28.50p 0
05/10/2018 28.50p 28.50p 28.50p 28.50p 0
04/10/2018 28.50p 28.50p 28.50p 28.50p 0
03/10/2018 29.50p 29.89p 28.00p 28.50p 8925
02/10/2018 29.50p 29.95p 28.00p 29.50p 8558
01/10/2018 29.50p 29.98p 29.50p 29.50p 435
28/09/2018 29.50p 29.98p 29.50p 29.50p 400
27/09/2018 29.50p 29.50p 28.00p 29.50p 10002
26/09/2018 29.50p 29.50p 29.50p 29.50p 0
25/09/2018 29.50p 29.50p 29.50p 29.50p 0
24/09/2018 29.50p 29.98p 29.50p 29.50p 328
21/09/2018 29.50p 29.50p 29.50p 29.50p 0
20/09/2018 29.50p 29.50p 29.50p 29.50p 0
19/09/2018 29.50p 29.98p 29.50p 29.50p 378
18/09/2018 29.50p 29.50p 29.50p 29.50p 0
17/09/2018 29.50p 29.50p 29.50p 29.50p 0
14/09/2018 29.50p 30.00p 29.50p 29.50p 2000
13/09/2018 30.00p 30.00p 28.06p 29.50p 24000
12/09/2018 30.00p 31.00p 30.00p 30.00p 4750
11/09/2018 30.00p 30.00p 28.55p 30.00p 2239
10/09/2018 30.00p 31.24p 28.55p 30.00p 47229
07/09/2018 30.00p 30.00p 28.55p 30.00p 5000
06/09/2018 30.00p 30.00p 29.00p 30.00p 10770
05/09/2018 30.00p 31.75p 28.55p 30.00p 61322
04/09/2018 33.00p 33.00p 30.00p 31.00p 95159
03/09/2018 33.00p 33.00p 32.00p 33.00p 1562
31/08/2018 33.00p 33.00p 32.00p 33.00p 2750
30/08/2018 33.00p 33.00p 33.00p 33.00p 0
29/08/2018 33.00p 33.00p 33.00p 33.00p 0
28/08/2018 33.00p 33.00p 32.00p 33.00p 5207
24/08/2018 33.00p 33.00p 33.00p 33.00p 0
23/08/2018 33.00p 33.00p 33.00p 33.00p 100000
22/08/2018 33.00p 33.00p 33.00p 33.00p 305
21/08/2018 33.00p 33.00p 33.00p 33.00p 0
20/08/2018 33.00p 33.00p 33.00p 33.00p 0
17/08/2018 33.00p 33.00p 32.10p 33.00p 6201
16/08/2018 33.00p 33.00p 32.30p 33.00p 1834
15/08/2018 33.00p 33.00p 32.10p 33.00p 6984
14/08/2018 33.00p 33.00p 32.35p 33.00p 44768
13/08/2018 33.00p 33.00p 32.50p 33.00p 2500
10/08/2018 33.00p 33.00p 32.44p 33.00p 31000
09/08/2018 33.00p 33.00p 32.10p 33.00p 46000
08/08/2018 33.50p 33.50p 32.01p 33.00p 17000
07/08/2018 33.50p 33.50p 33.50p 33.50p 131932
06/08/2018 33.50p 33.50p 32.01p 33.50p 38387
03/08/2018 33.50p 33.50p 32.10p 33.50p 21421
02/08/2018 33.50p 33.50p 32.00p 33.50p 317697
01/08/2018 33.50p 33.50p 33.50p 33.50p 0
31/07/2018 33.50p 33.50p 33.50p 33.50p 0
30/07/2018 33.50p 33.99p 33.50p 33.50p 131
27/07/2018 33.50p 34.07p 33.50p 33.50p 278
26/07/2018 33.50p 34.48p 32.15p 33.50p 27500
25/07/2018 33.50p 33.50p 32.00p 33.50p 1690
24/07/2018 34.00p 34.48p 32.00p 33.50p 6649
23/07/2018 34.00p 34.49p 34.00p 34.00p 3184
20/07/2018 34.50p 34.50p 34.00p 34.00p 0
19/07/2018 35.00p 35.00p 33.00p 34.50p 54113
18/07/2018 36.50p 36.50p 35.00p 35.00p 10684
17/07/2018 37.00p 37.00p 35.00p 36.50p 26815
16/07/2018 37.00p 37.00p 36.05p 37.00p 15254
13/07/2018 37.00p 37.19p 36.05p 37.00p 42631
12/07/2018 37.00p 37.30p 36.00p 37.00p 13604
11/07/2018 35.00p 38.00p 35.00p 37.00p 388157
10/07/2018 46.80p 46.80p 45.70p 46.80p 14000
09/07/2018 46.80p 46.80p 46.30p 46.80p 0
06/07/2018 46.50p 46.50p 45.75p 46.30p 16000
05/07/2018 46.50p 46.50p 46.00p 46.50p 23829
04/07/2018 46.50p 46.80p 46.00p 46.50p 50188
03/07/2018 46.50p 46.80p 46.00p 46.50p 16775
02/07/2018 46.50p 46.80p 46.50p 46.50p 2068
29/06/2018 46.50p 46.80p 46.00p 46.50p 37680
28/06/2018 46.50p 46.50p 46.00p 46.50p 15000
27/06/2018 46.50p 46.50p 46.00p 46.50p 91651
26/06/2018 46.50p 46.50p 46.05p 46.50p 1940
25/06/2018 46.50p 46.50p 46.50p 46.50p 0
22/06/2018 46.50p 46.80p 46.50p 46.50p 1210
21/06/2018 49.00p 49.00p 46.00p 46.50p 271248

*Close Price adjusted for both dividends and splits