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
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
15/05/2017 63.00p 63.00p 63.00p 63.00p 0
12/05/2017 63.00p 63.00p 63.00p 63.00p 0
11/05/2017 63.00p 63.98p 63.00p 63.00p 16802
10/05/2017 63.00p 63.00p 63.00p 63.00p 5000
09/05/2017 63.00p 63.25p 63.00p 63.00p 1555
08/05/2017 63.00p 64.50p 63.00p 63.00p 32846
05/05/2017 63.00p 63.80p 63.00p 63.00p 22455
04/05/2017 59.25p 64.00p 58.85p 63.00p 35416
03/05/2017 58.75p 60.00p 58.50p 58.75p 20898
02/05/2017 58.75p 60.00p 57.06p 58.75p 43281
28/04/2017 58.75p 58.75p 58.75p 58.75p 0
27/04/2017 57.50p 58.75p 57.50p 58.75p 41000
26/04/2017 57.50p 57.80p 57.50p 57.50p 10300
25/04/2017 57.50p 57.75p 57.50p 57.50p 8658
24/04/2017 57.50p 57.80p 57.50p 57.50p 5000
21/04/2017 57.00p 57.80p 57.00p 57.00p 1500
20/04/2017 57.00p 57.19p 56.50p 57.00p 46399
19/04/2017 57.00p 57.20p 56.50p 57.00p 24540
18/04/2017 57.00p 57.00p 57.00p 57.00p 14539
13/04/2017 58.00p 58.50p 55.50p 57.00p 91322
12/04/2017 59.00p 60.50p 57.20p 58.00p 33158
11/04/2017 59.50p 61.00p 59.00p 59.00p 80768
10/04/2017 60.00p 60.50p 59.00p 59.50p 61895
07/04/2017 64.50p 64.50p 60.00p 60.00p 184229
06/04/2017 64.50p 64.50p 63.15p 64.50p 9595
05/04/2017 65.50p 65.55p 63.00p 64.50p 68022
04/04/2017 67.00p 68.00p 65.00p 65.50p 146175
03/04/2017 62.00p 67.50p 62.00p 67.00p 286332
31/03/2017 59.75p 61.00p 58.50p 60.25p 83172
30/03/2017 61.50p 62.20p 58.00p 59.75p 77067
29/03/2017 61.50p 61.50p 60.15p 61.50p 627
28/03/2017 61.50p 61.50p 61.50p 61.50p 25000
27/03/2017 62.00p 62.00p 60.00p 61.50p 18805
24/03/2017 62.00p 62.60p 61.00p 62.00p 18258
23/03/2017 62.00p 62.60p 62.00p 62.00p 6686
22/03/2017 63.00p 63.00p 62.00p 62.00p 9541
21/03/2017 63.00p 64.00p 62.00p 63.00p 23643
20/03/2017 64.00p 64.50p 60.15p 63.00p 237338
17/03/2017 64.00p 64.50p 63.32p 64.00p 103582
16/03/2017 62.00p 67.00p 60.18p 64.00p 155059
15/03/2017 63.00p 63.18p 62.00p 62.00p 27338
14/03/2017 63.00p 63.20p 62.25p 63.00p 14339
13/03/2017 63.50p 63.50p 62.20p 63.00p 29726
10/03/2017 63.00p 63.50p 61.30p 63.50p 29631
09/03/2017 62.50p 63.35p 62.00p 62.50p 24326
08/03/2017 62.50p 63.90p 61.25p 62.50p 27066
07/03/2017 62.50p 64.60p 60.67p 62.50p 99356
06/03/2017 65.00p 66.50p 61.55p 62.50p 229160
03/03/2017 64.00p 64.75p 60.00p 61.50p 78298
02/03/2017 58.50p 65.00p 57.90p 64.00p 186316
01/03/2017 59.25p 59.25p 57.82p 58.50p 36667
28/02/2017 57.00p 60.00p 57.00p 59.25p 595972
27/02/2017 54.50p 60.00p 54.50p 57.00p 587104
24/02/2017 54.50p 54.50p 53.00p 54.50p 15100
23/02/2017 54.50p 55.00p 54.00p 54.50p 75000
22/02/2017 54.50p 55.50p 53.00p 54.50p 29320
21/02/2017 54.50p 54.50p 53.00p 54.50p 6598
20/02/2017 54.50p 54.50p 53.00p 54.50p 20000
17/02/2017 54.50p 54.50p 54.50p 54.50p 0
16/02/2017 54.50p 54.50p 53.20p 54.50p 25000
15/02/2017 54.50p 54.50p 53.20p 54.50p 11200
14/02/2017 54.50p 54.50p 54.50p 54.50p 0
13/02/2017 54.50p 54.50p 54.50p 54.50p 0
10/02/2017 54.50p 54.50p 54.50p 54.50p 0
09/02/2017 54.50p 55.00p 53.00p 54.50p 105000
08/02/2017 54.75p 56.00p 53.00p 54.50p 66900
07/02/2017 55.25p 56.48p 53.18p 54.75p 24717
06/02/2017 55.25p 56.50p 55.25p 55.25p 0
03/02/2017 55.25p 55.25p 54.05p 55.25p 10000
02/02/2017 55.50p 57.00p 55.25p 55.25p 47400
01/02/2017 54.25p 56.00p 54.25p 55.50p 196593
31/01/2017 54.25p 55.50p 54.25p 54.25p 50000
30/01/2017 54.25p 55.00p 53.50p 54.25p 72000
27/01/2017 54.25p 55.50p 54.15p 54.25p 35462
26/01/2017 53.50p 57.00p 53.00p 54.25p 5077489
25/01/2017 51.50p 52.50p 51.50p 52.50p 0
24/01/2017 52.00p 52.00p 50.00p 51.50p 54160
23/01/2017 53.50p 53.50p 52.00p 52.00p 31798
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

*Close Price adjusted for both dividends and splits