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
26/02/2018 52.00p 52.00p 52.00p 52.00p 0
23/02/2018 53.00p 53.00p 52.00p 52.00p 77014
22/02/2018 53.50p 53.50p 52.02p 53.00p 17431
21/02/2018 53.50p 53.90p 53.50p 53.50p 55
20/02/2018 53.50p 53.50p 53.50p 53.50p 0
19/02/2018 53.50p 53.50p 53.50p 53.50p 0
16/02/2018 53.50p 53.50p 53.50p 53.50p 0
15/02/2018 53.50p 53.50p 52.50p 53.50p 10548
14/02/2018 53.50p 53.50p 53.50p 53.50p 0
13/02/2018 53.50p 53.50p 53.50p 53.50p 0
12/02/2018 53.50p 53.95p 52.50p 53.50p 10001
09/02/2018 53.50p 53.50p 52.50p 53.50p 8620
08/02/2018 53.50p 53.50p 52.50p 53.50p 57500
07/02/2018 53.50p 53.50p 52.16p 53.50p 55000
06/02/2018 55.00p 55.00p 52.00p 53.50p 71932
05/02/2018 56.00p 56.00p 55.50p 56.00p 16166
02/02/2018 56.00p 56.90p 55.60p 56.00p 133071
01/02/2018 56.00p 56.00p 56.00p 56.00p 0
31/01/2018 56.00p 56.00p 55.38p 56.00p 3158
30/01/2018 56.00p 57.00p 55.30p 56.00p 43370
29/01/2018 56.00p 57.00p 56.00p 56.00p 56518
26/01/2018 55.50p 57.00p 55.50p 56.00p 22358
25/01/2018 55.50p 55.50p 54.15p 55.50p 498
24/01/2018 55.50p 55.50p 54.10p 55.50p 9283
23/01/2018 55.50p 56.50p 55.50p 55.50p 641
22/01/2018 55.50p 55.50p 55.50p 55.50p 0
19/01/2018 55.00p 55.50p 53.20p 55.50p 149355
18/01/2018 55.00p 55.00p 55.00p 55.00p 7500
17/01/2018 55.00p 56.22p 55.00p 55.00p 53
16/01/2018 55.00p 55.00p 52.00p 55.00p 40000
15/01/2018 55.00p 55.00p 54.10p 55.00p 8000
12/01/2018 54.00p 55.80p 53.00p 55.50p 136500
11/01/2018 54.00p 54.00p 53.00p 54.00p 4000
10/01/2018 54.00p 54.00p 52.75p 54.00p 21573
09/01/2018 54.00p 54.00p 53.00p 54.00p 10677
08/01/2018 54.00p 54.00p 54.00p 54.00p 12000
05/01/2018 54.00p 54.00p 53.00p 54.00p 15076
04/01/2018 53.50p 54.00p 53.00p 54.00p 62293
03/01/2018 53.50p 53.50p 52.00p 53.50p 38864
02/01/2018 53.50p 53.59p 52.62p 53.50p 17255
29/12/2017 54.00p 54.00p 53.00p 54.00p 0
28/12/2017 54.00p 54.00p 53.00p 54.00p 6000
27/12/2017 54.00p 54.00p 53.10p 54.00p 28
22/12/2017 54.00p 54.00p 54.00p 54.00p 0
21/12/2017 54.00p 54.00p 52.00p 54.00p 22000
20/12/2017 55.50p 55.50p 52.00p 54.00p 94779
19/12/2017 57.50p 57.50p 56.15p 57.50p 20191
18/12/2017 57.50p 57.50p 56.15p 57.50p 8000
15/12/2017 58.00p 58.70p 56.15p 57.50p 48372
14/12/2017 57.00p 57.00p 57.00p 57.00p 0
13/12/2017 56.00p 57.00p 56.00p 57.00p 20000
12/12/2017 56.00p 56.00p 55.70p 56.00p 10000
11/12/2017 56.00p 56.00p 55.30p 56.00p 18000
08/12/2017 56.50p 56.98p 56.00p 56.00p 28500
07/12/2017 57.00p 57.00p 56.50p 56.50p 12691
06/12/2017 55.00p 58.50p 55.00p 57.00p 44076
05/12/2017 54.50p 55.31p 54.30p 55.00p 57554
04/12/2017 54.50p 54.50p 54.25p 54.50p 10000
01/12/2017 55.50p 55.50p 54.09p 54.50p 13500
30/11/2017 51.50p 55.50p 51.28p 55.50p 51814
29/11/2017 51.00p 52.00p 50.68p 51.50p 12880
28/11/2017 51.00p 51.98p 50.61p 51.00p 3378
27/11/2017 50.00p 51.60p 50.00p 51.00p 13868
24/11/2017 49.00p 51.60p 49.00p 50.00p 20368
23/11/2017 47.00p 49.00p 47.00p 49.00p 18000
22/11/2017 47.00p 47.00p 46.25p 47.00p 17124
21/11/2017 45.50p 46.00p 44.00p 45.75p 63000
20/11/2017 46.50p 47.40p 45.50p 45.50p 2000
17/11/2017 47.00p 47.00p 45.03p 46.50p 22163
16/11/2017 51.00p 51.00p 45.50p 47.00p 29382
15/11/2017 52.25p 52.50p 51.00p 51.50p 10180
14/11/2017 52.50p 54.90p 50.00p 52.25p 126830
13/11/2017 51.50p 51.50p 50.00p 51.50p 30457
10/11/2017 51.50p 51.50p 50.41p 51.50p 12060
09/11/2017 51.50p 52.00p 50.41p 51.50p 14167
08/11/2017 51.00p 51.70p 51.00p 51.50p 4000
07/11/2017 51.00p 51.00p 51.00p 51.00p 0
06/11/2017 51.00p 51.00p 50.40p 51.00p 2435
03/11/2017 51.00p 51.00p 50.50p 51.00p 2480
02/11/2017 51.50p 51.50p 50.00p 51.00p 15000
01/11/2017 51.50p 51.50p 51.50p 51.50p 0
31/10/2017 52.50p 52.50p 51.50p 51.50p 52598
30/10/2017 52.50p 54.00p 52.50p 52.50p 7000
27/10/2017 51.00p 53.00p 51.00p 52.50p 47632
26/10/2017 51.00p 51.00p 51.00p 51.00p 0
25/10/2017 51.00p 51.00p 51.00p 51.00p 0
24/10/2017 53.00p 53.00p 50.00p 51.00p 133275
23/10/2017 53.00p 53.00p 53.00p 53.00p 0
20/10/2017 53.00p 53.00p 51.00p 53.00p 20000
19/10/2017 53.00p 53.00p 52.00p 53.00p 19834
18/10/2017 53.00p 53.00p 52.00p 53.00p 30000
17/10/2017 53.50p 53.50p 52.00p 53.00p 220
16/10/2017 53.50p 53.50p 52.00p 53.50p 17956
13/10/2017 53.50p 53.50p 53.50p 53.50p 50500
12/10/2017 52.75p 53.50p 52.75p 53.50p 33000
11/10/2017 52.75p 52.75p 52.75p 52.75p 130058
10/10/2017 52.75p 52.75p 52.75p 52.75p 25000
09/10/2017 52.75p 52.75p 52.75p 52.75p 68720
06/10/2017 52.75p 52.75p 52.00p 52.75p 132500
05/10/2017 52.50p 52.75p 52.50p 52.75p 16405
04/10/2017 53.00p 53.00p 52.00p 52.50p 86126
03/10/2017 53.00p 53.00p 53.00p 53.00p 5000
02/10/2017 52.50p 53.00p 52.50p 53.00p 47149
29/09/2017 52.50p 52.50p 52.50p 52.50p 195696
28/09/2017 52.50p 52.50p 52.50p 52.50p 99572
27/09/2017 52.50p 52.50p 52.50p 52.50p 935
26/09/2017 51.50p 52.50p 51.50p 52.50p 81580
25/09/2017 53.00p 53.00p 51.00p 51.50p 266298
22/09/2017 52.00p 53.00p 52.00p 53.00p 110400
21/09/2017 50.50p 52.00p 50.50p 52.00p 15000
20/09/2017 52.50p 52.50p 50.50p 50.50p 1743571
19/09/2017 52.50p 52.50p 52.50p 52.50p 0
18/09/2017 52.50p 52.50p 52.50p 52.50p 7112456
15/09/2017 52.50p 52.50p 52.50p 52.50p 255000
14/09/2017 51.50p 52.50p 51.50p 52.50p 47000
13/09/2017 51.50p 51.50p 51.50p 51.50p 11680
12/09/2017 51.50p 51.50p 51.50p 51.50p 48381
11/09/2017 52.00p 52.00p 51.50p 51.50p 17500
08/09/2017 52.00p 52.00p 52.00p 52.00p 89288
07/09/2017 52.00p 52.00p 52.00p 52.00p 11900
06/09/2017 52.00p 52.00p 51.50p 52.00p 48251
05/09/2017 51.50p 52.00p 51.50p 51.50p 166666
04/09/2017 51.50p 51.50p 51.50p 51.50p 15
01/09/2017 50.50p 51.50p 50.50p 51.50p 63000
31/08/2017 51.50p 52.00p 51.00p 51.00p 20748
30/08/2017 52.50p 52.50p 52.00p 52.00p 17021
29/08/2017 52.50p 52.50p 52.50p 52.50p 0
25/08/2017 52.50p 53.00p 52.50p 52.50p 5000
24/08/2017 54.00p 54.00p 53.00p 53.00p 14889
23/08/2017 54.00p 54.00p 54.00p 54.00p 0
22/08/2017 54.00p 54.00p 54.00p 54.00p 0
21/08/2017 54.00p 54.00p 54.00p 54.00p 0
18/08/2017 54.00p 54.00p 54.00p 54.00p 5000
17/08/2017 54.00p 54.00p 54.00p 54.00p 7738
16/08/2017 54.00p 54.50p 54.00p 54.00p 93923
15/08/2017 52.50p 54.00p 52.50p 54.00p 35000
14/08/2017 52.50p 52.50p 52.50p 52.50p 1689
11/08/2017 52.50p 52.50p 52.50p 52.50p 630
10/08/2017 52.50p 52.50p 52.50p 52.50p 8010
09/08/2017 52.50p 52.50p 52.50p 52.50p 11000
08/08/2017 52.50p 52.50p 52.50p 52.50p 5385
07/08/2017 52.50p 52.50p 52.50p 52.50p 16378
04/08/2017 54.00p 54.00p 52.50p 52.50p 31000
03/08/2017 53.50p 54.50p 53.50p 54.00p 40443
02/08/2017 54.75p 54.75p 54.50p 54.50p 36629
01/08/2017 54.00p 54.75p 54.00p 54.75p 31798
31/07/2017 54.00p 54.00p 54.00p 54.00p 4075974
28/07/2017 54.00p 54.00p 54.00p 54.00p 14676
27/07/2017 54.00p 54.00p 54.00p 54.00p 183
26/07/2017 54.00p 54.00p 54.00p 54.00p 10956
25/07/2017 54.75p 55.50p 53.50p 54.00p 122641
24/07/2017 55.50p 55.50p 54.75p 55.50p 22977
21/07/2017 55.50p 55.50p 55.50p 55.50p 2715
20/07/2017 55.50p 55.50p 55.50p 55.50p 0
19/07/2017 55.50p 55.50p 55.50p 55.50p 1837
18/07/2017 55.25p 55.50p 55.25p 55.50p 1242195
17/07/2017 55.25p 55.25p 55.25p 55.25p 0
14/07/2017 55.25p 55.25p 55.25p 55.25p 0
13/07/2017 55.25p 55.25p 55.25p 55.25p 87
12/07/2017 55.25p 55.25p 55.25p 55.25p 42500
11/07/2017 55.25p 55.25p 55.25p 55.25p 9698
10/07/2017 55.50p 55.50p 55.00p 55.25p 10845
07/07/2017 55.00p 55.00p 55.00p 55.00p 46157
06/07/2017 54.50p 55.00p 54.50p 55.00p 117916
05/07/2017 53.00p 56.25p 52.50p 54.50p 517653
04/07/2017 53.50p 54.00p 49.25p 52.50p 159108
03/07/2017 54.00p 54.00p 53.50p 53.50p 34408
30/06/2017 54.75p 54.75p 54.00p 54.00p 27635
29/06/2017 54.75p 54.75p 54.75p 54.75p 55405
28/06/2017 54.75p 55.50p 54.75p 54.75p 234275
27/06/2017 56.00p 58.75p 54.75p 54.75p 68987
26/06/2017 62.50p 62.50p 58.75p 58.75p 54946
23/06/2017 62.50p 62.50p 62.50p 62.50p 14716
22/06/2017 62.50p 62.50p 62.50p 62.50p 0
21/06/2017 62.50p 62.50p 62.50p 62.50p 0
20/06/2017 62.50p 62.50p 62.50p 62.50p 0
19/06/2017 62.50p 62.50p 62.50p 62.50p 0
16/06/2017 62.00p 63.63p 60.40p 62.50p 26555
15/06/2017 62.00p 62.50p 60.80p 62.00p 5334
14/06/2017 62.00p 62.50p 62.00p 62.00p 12799
13/06/2017 62.50p 63.40p 60.75p 62.00p 12270
12/06/2017 62.50p 62.50p 60.75p 62.50p 500
09/06/2017 62.50p 63.50p 60.00p 62.50p 17263
08/06/2017 64.50p 64.90p 63.00p 64.50p 618
07/06/2017 64.50p 64.50p 64.50p 64.50p 0
06/06/2017 66.00p 66.35p 62.75p 64.50p 37367
05/06/2017 66.00p 66.40p 64.00p 66.00p 72433
02/06/2017 66.00p 66.37p 66.00p 66.00p 0
01/06/2017 67.00p 67.00p 65.00p 66.37p 17809
31/05/2017 67.00p 68.96p 65.00p 67.00p 61974
30/05/2017 66.50p 69.00p 65.30p 67.00p 41591
26/05/2017 66.00p 67.75p 66.00p 66.50p 1609
25/05/2017 66.50p 66.50p 65.51p 66.00p 3667
24/05/2017 67.00p 68.00p 65.10p 66.50p 44616
23/05/2017 63.50p 68.44p 63.50p 67.00p 116908
22/05/2017 63.00p 65.50p 62.65p 63.50p 800
19/05/2017 63.00p 63.00p 63.00p 63.00p 0
18/05/2017 63.00p 64.50p 62.35p 63.00p 12000
17/05/2017 63.00p 63.00p 63.00p 63.00p 0
16/05/2017 63.00p 63.90p 62.80p 63.00p 19320

*Close Price adjusted for both dividends and splits