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
20/01/2017 52.00p 54.75p 52.00p 53.50p 54660
19/01/2017 52.00p 54.00p 52.00p 52.00p 7500
18/01/2017 52.00p 52.00p 52.00p 52.00p 0
17/01/2017 52.00p 54.00p 51.50p 52.00p 20076
16/01/2017 54.00p 54.00p 51.00p 52.00p 139942
13/01/2017 54.00p 54.00p 53.25p 54.00p 8000
12/01/2017 54.00p 54.60p 53.00p 54.00p 59821
11/01/2017 54.00p 54.60p 53.00p 54.00p 41657
10/01/2017 54.00p 54.00p 53.50p 54.00p 19156
09/01/2017 54.00p 54.80p 53.26p 54.00p 17478
06/01/2017 54.00p 54.80p 54.00p 54.00p 10000
05/01/2017 54.00p 54.00p 53.50p 54.00p 3489
04/01/2017 54.00p 54.75p 54.00p 54.00p 10000
03/01/2017 54.00p 54.00p 53.26p 54.00p 7766
30/12/2016 54.00p 54.00p 54.00p 54.00p 0
29/12/2016 54.00p 54.00p 54.00p 54.00p 0
28/12/2016 54.00p 54.00p 53.28p 54.00p 8000
23/12/2016 54.00p 54.00p 54.00p 54.00p 0
22/12/2016 54.00p 54.00p 52.50p 54.00p 5000
21/12/2016 54.00p 54.00p 53.25p 54.00p 25841
20/12/2016 54.00p 54.00p 53.70p 54.00p 15000
19/12/2016 54.00p 54.00p 53.10p 54.00p 30000
16/12/2016 53.50p 54.50p 53.50p 54.00p 190000
15/12/2016 53.00p 55.00p 53.00p 53.50p 184291
14/12/2016 53.00p 54.00p 52.50p 53.00p 7510000
13/12/2016 53.00p 53.00p 52.75p 53.00p 9195
12/12/2016 53.00p 54.00p 53.00p 53.00p 1851
09/12/2016 53.00p 53.00p 52.00p 53.00p 0
08/12/2016 53.00p 53.00p 53.00p 53.00p 0
07/12/2016 53.00p 53.00p 53.00p 53.00p 0
06/12/2016 51.00p 55.00p 51.00p 53.00p 39000
05/12/2016 51.00p 52.00p 51.00p 51.00p 133750
02/12/2016 51.00p 51.75p 50.75p 51.00p 32500
01/12/2016 51.00p 51.00p 50.00p 51.00p 15000
30/11/2016 51.75p 51.75p 50.00p 51.00p 12200
29/11/2016 51.75p 51.75p 51.75p 51.75p 0
28/11/2016 52.75p 52.75p 51.75p 51.75p 0
25/11/2016 53.50p 53.50p 52.00p 52.75p 10000
24/11/2016 55.00p 55.00p 53.00p 53.50p 3598
23/11/2016 55.00p 55.00p 53.00p 55.00p 16909
22/11/2016 56.50p 56.50p 55.00p 56.00p 3013
21/11/2016 57.00p 57.00p 56.00p 56.50p 23000
18/11/2016 57.50p 57.50p 56.00p 57.00p 22500
17/11/2016 57.50p 57.50p 57.00p 57.50p 25492
16/11/2016 57.50p 57.88p 56.50p 57.50p 57728
15/11/2016 57.50p 58.00p 56.00p 57.50p 54963
14/11/2016 57.50p 57.95p 57.00p 57.50p 108597
11/11/2016 57.50p 57.50p 57.50p 57.50p 0
10/11/2016 57.50p 57.98p 56.25p 57.50p 46700
09/11/2016 57.50p 58.50p 57.50p 57.50p 0
08/11/2016 59.50p 60.50p 56.00p 58.50p 78849
07/11/2016 59.50p 59.50p 58.38p 59.50p 10000
04/11/2016 59.50p 60.50p 59.50p 59.50p 5000
03/11/2016 59.50p 59.50p 59.50p 59.50p 0
02/11/2016 59.50p 60.50p 59.50p 59.50p 150
01/11/2016 59.00p 59.90p 59.00p 59.50p 11686
31/10/2016 59.00p 59.50p 58.05p 59.00p 10000
28/10/2016 59.00p 59.00p 58.18p 59.00p 130000
27/10/2016 59.00p 59.50p 58.00p 59.00p 9791
26/10/2016 59.00p 59.00p 58.80p 59.00p 2105
25/10/2016 59.50p 59.90p 59.00p 59.00p 1000
24/10/2016 61.00p 61.00p 59.20p 60.00p 10000
21/10/2016 61.00p 61.00p 59.00p 61.00p 51593
20/10/2016 61.00p 61.00p 59.20p 61.00p 5000
19/10/2016 61.00p 62.40p 59.00p 61.00p 90447
18/10/2016 61.00p 62.50p 61.00p 61.00p 10000
17/10/2016 61.00p 61.00p 60.50p 61.00p 0
14/10/2016 61.00p 63.00p 61.00p 61.00p 5000
13/10/2016 61.00p 62.92p 60.60p 61.00p 30000
12/10/2016 61.00p 61.00p 61.00p 61.00p 0
11/10/2016 61.00p 62.80p 60.75p 61.00p 10659
10/10/2016 61.00p 61.00p 60.25p 61.00p 94539
07/10/2016 61.00p 62.80p 61.00p 61.00p 4000
06/10/2016 61.00p 62.60p 60.05p 61.00p 158680
05/10/2016 61.00p 61.00p 60.65p 61.00p 11992
04/10/2016 62.00p 62.75p 60.15p 61.00p 39316
03/10/2016 63.50p 63.50p 61.00p 62.00p 39500
30/09/2016 63.50p 63.50p 62.00p 63.50p 16130
29/09/2016 64.50p 66.00p 58.00p 63.50p 265144
28/09/2016 61.75p 65.70p 61.75p 64.50p 151300
27/09/2016 61.75p 61.75p 61.05p 61.75p 6383
26/09/2016 61.75p 62.50p 61.00p 61.75p 18250
23/09/2016 61.75p 62.50p 60.55p 61.75p 61500
22/09/2016 59.00p 63.00p 58.65p 61.75p 141869
21/09/2016 52.50p 58.90p 52.36p 58.00p 102654
20/09/2016 52.50p 54.00p 51.25p 52.50p 60341
19/09/2016 51.50p 53.70p 51.50p 52.50p 17000
16/09/2016 51.50p 51.50p 50.50p 51.50p 25471
15/09/2016 49.50p 52.00p 49.50p 51.50p 8202490
14/09/2016 48.50p 50.00p 48.10p 49.50p 30201
13/09/2016 48.00p 49.75p 48.00p 48.50p 15028
12/09/2016 48.00p 49.75p 48.00p 48.00p 6233
09/09/2016 48.00p 49.60p 48.00p 48.00p 10000
08/09/2016 48.00p 48.00p 46.50p 48.00p 6000
07/09/2016 48.00p 48.00p 48.00p 48.00p 0
06/09/2016 48.00p 48.00p 48.00p 48.00p 0
05/09/2016 48.00p 48.00p 47.00p 48.00p 18160
02/09/2016 48.00p 48.00p 48.00p 48.00p 0
01/09/2016 48.00p 48.00p 48.00p 48.00p 0
31/08/2016 48.00p 49.50p 48.00p 48.00p 20179
30/08/2016 48.00p 49.50p 46.25p 48.00p 2986
26/08/2016 49.00p 49.80p 44.00p 48.00p 3496558
25/08/2016 49.00p 49.50p 49.00p 49.00p 11232
24/08/2016 48.50p 49.94p 48.50p 49.00p 10992
23/08/2016 48.00p 50.00p 48.00p 48.00p 10000
22/08/2016 48.00p 48.00p 48.00p 48.00p 0
19/08/2016 47.00p 49.88p 47.00p 48.00p 12103
18/08/2016 46.50p 48.50p 46.04p 47.00p 20093
17/08/2016 46.50p 47.50p 46.50p 46.50p 30000
16/08/2016 46.50p 47.40p 45.30p 46.50p 53048
15/08/2016 45.00p 46.00p 45.00p 46.00p 21500
12/08/2016 45.00p 45.88p 45.00p 45.00p 1580
11/08/2016 45.00p 45.75p 45.00p 45.00p 219
10/08/2016 45.00p 45.00p 44.60p 45.00p 5000
09/08/2016 45.00p 45.75p 45.00p 45.00p 45
08/08/2016 45.00p 45.60p 45.00p 45.00p 1868
05/08/2016 45.00p 45.00p 45.00p 45.00p 0
04/08/2016 45.00p 45.50p 45.00p 45.00p 652
03/08/2016 45.00p 45.50p 45.00p 45.00p 3000
02/08/2016 45.00p 45.00p 44.00p 45.00p 70000
01/08/2016 45.00p 45.25p 44.60p 45.00p 5120
29/07/2016 45.00p 45.00p 45.00p 45.00p 0
28/07/2016 45.00p 45.00p 44.55p 45.00p 14490
27/07/2016 45.00p 45.50p 45.00p 45.00p 10000
26/07/2016 45.00p 45.00p 45.00p 45.00p 0
25/07/2016 45.00p 45.60p 45.00p 45.00p 2779
22/07/2016 45.00p 45.60p 44.25p 45.00p 31388
21/07/2016 45.50p 46.00p 45.00p 45.00p 5000
20/07/2016 44.50p 44.80p 44.50p 44.50p 2787
19/07/2016 44.50p 44.50p 44.50p 44.50p 0
18/07/2016 44.50p 44.50p 44.50p 44.50p 0
15/07/2016 44.00p 44.50p 43.80p 44.50p 8183
14/07/2016 44.00p 44.00p 44.00p 44.00p 4350
13/07/2016 44.00p 44.00p 44.00p 44.00p 0
12/07/2016 43.00p 44.00p 42.50p 44.00p 150262
11/07/2016 42.50p 44.20p 40.10p 43.00p 44922
08/07/2016 44.50p 45.00p 43.00p 44.50p 12811
07/07/2016 44.50p 44.50p 44.50p 44.50p 0
06/07/2016 44.50p 44.50p 44.50p 44.50p 0
05/07/2016 44.50p 44.50p 44.50p 44.50p 0
04/07/2016 44.50p 44.50p 44.50p 44.50p 0
01/07/2016 44.50p 44.50p 44.50p 44.50p 0
30/06/2016 44.50p 45.00p 43.00p 44.50p 2657
29/06/2016 44.50p 44.50p 43.00p 44.50p 1790
28/06/2016 44.75p 45.25p 43.50p 44.50p 8000
27/06/2016 44.50p 45.25p 43.55p 44.75p 9734
24/06/2016 42.50p 44.50p 42.50p 44.50p 5000
23/06/2016 46.00p 47.00p 45.00p 47.00p 81035
22/06/2016 46.00p 46.00p 45.25p 46.00p 10000
21/06/2016 46.00p 46.00p 46.00p 46.00p 0
20/06/2016 46.00p 46.00p 46.00p 46.00p 0
17/06/2016 46.00p 46.00p 45.04p 46.00p 4000
16/06/2016 46.00p 46.75p 46.00p 46.00p 56170
15/06/2016 46.00p 46.00p 46.00p 46.00p 0
14/06/2016 47.00p 47.75p 46.00p 46.00p 15184
13/06/2016 47.00p 47.75p 47.00p 47.00p 5163
10/06/2016 47.00p 47.50p 47.00p 47.00p 35000
09/06/2016 47.00p 48.00p 47.00p 47.00p 50000
08/06/2016 47.00p 47.75p 47.00p 47.00p 23500
07/06/2016 47.00p 47.00p 46.04p 47.00p 4345
06/06/2016 47.00p 47.90p 47.00p 47.00p 45000
03/06/2016 47.00p 47.00p 46.04p 47.00p 3267
02/06/2016 47.00p 47.13p 47.00p 47.00p 98783
01/06/2016 47.00p 47.00p 47.00p 47.00p 0
31/05/2016 47.00p 47.00p 47.00p 47.00p 0
27/05/2016 47.00p 47.00p 46.04p 47.00p 5000
26/05/2016 47.00p 47.50p 47.00p 47.00p 0
25/05/2016 47.00p 47.50p 46.80p 47.50p 11100
24/05/2016 47.00p 47.00p 47.00p 47.00p 0
23/05/2016 46.50p 47.00p 46.40p 47.00p 155038
20/05/2016 46.50p 47.50p 46.50p 46.50p 2096
19/05/2016 46.50p 46.70p 45.20p 46.50p 7491
18/05/2016 46.50p 46.70p 46.50p 46.50p 4752
17/05/2016 46.50p 47.50p 45.06p 46.50p 64768
16/05/2016 46.50p 47.00p 46.50p 46.50p 4228
13/05/2016 46.50p 46.50p 45.06p 46.50p 1000
12/05/2016 47.50p 47.83p 46.50p 46.50p 409
11/05/2016 47.50p 47.50p 46.50p 47.50p 10449
10/05/2016 47.50p 47.50p 47.50p 47.50p 0
09/05/2016 47.50p 47.83p 47.50p 47.50p 2617
06/05/2016 47.50p 47.50p 47.50p 47.50p 0
05/05/2016 51.00p 51.00p 44.87p 47.50p 3407515
04/05/2016 51.00p 51.00p 51.00p 51.00p 0
03/05/2016 53.00p 53.00p 50.00p 51.00p 16376
29/04/2016 53.00p 53.00p 52.99p 53.00p 28281
28/04/2016 54.00p 54.00p 52.70p 53.00p 19485
27/04/2016 54.00p 54.25p 54.00p 54.00p 31683
26/04/2016 54.50p 54.50p 53.00p 54.00p 10000
25/04/2016 54.50p 55.00p 54.50p 54.50p 0
22/04/2016 54.00p 54.95p 53.15p 54.50p 42200
21/04/2016 54.00p 54.00p 54.00p 54.00p 0
20/04/2016 54.00p 54.00p 53.25p 54.00p 1870
19/04/2016 54.00p 54.50p 53.50p 54.00p 0
18/04/2016 54.00p 54.00p 54.00p 54.00p 0
15/04/2016 55.00p 55.00p 52.24p 54.00p 109571
14/04/2016 55.00p 55.00p 53.75p 55.00p 1790
13/04/2016 56.00p 56.00p 53.00p 55.00p 9434
12/04/2016 56.00p 56.00p 56.00p 56.00p 0
11/04/2016 56.00p 56.00p 54.00p 56.00p 93100
08/04/2016 56.00p 56.00p 56.00p 56.00p 0

*Close Price adjusted for both dividends and splits