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
07/04/2016 56.00p 56.00p 54.08p 56.00p 12548
06/04/2016 56.00p 58.00p 54.00p 56.00p 274576
05/04/2016 56.00p 56.00p 56.00p 56.00p 0
04/04/2016 56.00p 56.00p 55.50p 56.00p 0
01/04/2016 56.00p 58.00p 54.08p 56.00p 284813
31/03/2016 55.50p 56.50p 54.72p 56.00p 1367632
30/03/2016 55.50p 55.50p 55.50p 55.50p 0
29/03/2016 55.50p 55.50p 55.50p 55.50p 0
24/03/2016 55.50p 55.50p 53.10p 55.50p 12000
23/03/2016 55.50p 55.50p 53.00p 55.50p 47837
22/03/2016 55.50p 57.60p 53.10p 55.50p 11153
21/03/2016 56.50p 56.50p 55.50p 55.50p 0
18/03/2016 56.50p 56.50p 56.50p 56.50p 0
17/03/2016 56.50p 56.88p 56.50p 56.50p 13950
16/03/2016 56.50p 56.50p 55.00p 56.50p 47838
15/03/2016 56.50p 57.00p 55.06p 56.50p 8732
14/03/2016 55.00p 57.31p 55.00p 56.50p 15114
11/03/2016 53.00p 54.00p 53.00p 53.50p 18632
10/03/2016 53.00p 53.00p 53.00p 53.00p 0
09/03/2016 53.00p 53.00p 53.00p 53.00p 0
08/03/2016 53.00p 54.00p 52.50p 53.00p 714
07/03/2016 53.50p 53.50p 52.00p 53.00p 13485
04/03/2016 54.50p 54.50p 52.00p 53.50p 26407
03/03/2016 54.50p 54.50p 53.50p 54.50p 0
02/03/2016 54.50p 54.50p 54.50p 54.50p 10000
01/03/2016 54.50p 54.50p 54.50p 54.50p 0
29/02/2016 54.50p 54.50p 53.00p 54.50p 7555
26/02/2016 54.50p 54.50p 54.50p 54.50p 0
25/02/2016 54.50p 54.50p 54.50p 54.50p 0
24/02/2016 54.50p 54.50p 54.50p 54.50p 894
23/02/2016 54.50p 54.50p 54.50p 54.50p 0
22/02/2016 54.50p 54.50p 54.50p 54.50p 0
19/02/2016 54.50p 54.50p 54.50p 54.50p 0
18/02/2016 54.50p 54.80p 53.48p 54.50p 11101
17/02/2016 54.50p 54.50p 53.00p 54.50p 10000
16/02/2016 54.50p 54.50p 54.50p 54.50p 0
15/02/2016 55.00p 55.00p 52.18p 54.50p 11088
12/02/2016 55.00p 55.85p 55.00p 55.00p 1424
11/02/2016 55.50p 55.85p 54.06p 55.00p 10500
10/02/2016 55.50p 55.50p 55.50p 55.50p 0
09/02/2016 56.00p 56.00p 55.50p 55.50p 0
08/02/2016 56.00p 56.50p 56.00p 56.00p 0
05/02/2016 56.50p 56.50p 56.00p 56.50p 10000
04/02/2016 56.50p 56.50p 56.00p 56.50p 15395
03/02/2016 57.00p 57.20p 56.00p 56.50p 51593
02/02/2016 57.00p 57.00p 56.00p 57.00p 8001
01/02/2016 58.50p 58.50p 56.00p 57.00p 39050
29/01/2016 58.50p 58.50p 58.50p 58.50p 0
28/01/2016 58.50p 58.50p 57.06p 58.50p 6766
27/01/2016 58.50p 58.50p 58.00p 58.50p 0
26/01/2016 58.50p 58.50p 58.00p 58.50p 0
25/01/2016 58.50p 58.50p 58.00p 58.50p 0
22/01/2016 58.25p 58.95p 56.50p 58.25p 58669
21/01/2016 58.25p 59.00p 58.25p 58.25p 2533
20/01/2016 58.00p 59.00p 58.00p 58.25p 3383
19/01/2016 58.00p 58.00p 56.50p 58.00p 31200
18/01/2016 58.00p 58.50p 58.00p 58.00p 0
15/01/2016 58.00p 60.00p 58.00p 58.00p 4991
14/01/2016 58.00p 58.35p 56.65p 58.00p 12107
13/01/2016 58.00p 58.00p 56.51p 58.00p 2217
12/01/2016 58.00p 58.00p 56.50p 58.00p 3931
11/01/2016 58.00p 58.00p 57.80p 58.00p 5181
08/01/2016 58.00p 58.00p 57.50p 58.00p 5000
07/01/2016 58.00p 58.00p 57.90p 58.00p 9436
06/01/2016 58.00p 58.00p 58.00p 58.00p 0
05/01/2016 58.00p 58.00p 57.90p 58.00p 842
04/01/2016 58.00p 58.00p 58.00p 58.00p 0
31/12/2015 58.00p 58.70p 58.00p 58.00p 6451
30/12/2015 56.50p 58.00p 56.00p 58.00p 45000
29/12/2015 56.50p 57.10p 56.50p 56.50p 865
24/12/2015 56.50p 56.50p 55.35p 56.50p 12500
23/12/2015 56.50p 57.80p 55.25p 56.50p 16910
22/12/2015 57.50p 57.50p 56.50p 56.50p 0
21/12/2015 57.50p 57.50p 57.50p 57.50p 0
18/12/2015 55.00p 60.00p 55.00p 57.50p 50069
17/12/2015 53.50p 55.50p 53.50p 55.00p 12694
16/12/2015 53.50p 53.50p 52.65p 53.50p 1717
15/12/2015 52.50p 54.00p 51.04p 53.50p 47767
14/12/2015 50.00p 53.00p 50.00p 52.50p 68000
11/12/2015 50.00p 50.00p 50.00p 50.00p 0
10/12/2015 49.50p 50.84p 49.50p 50.00p 26768
09/12/2015 49.50p 49.50p 49.50p 49.50p 0
08/12/2015 49.50p 49.50p 48.00p 49.50p 0
07/12/2015 49.75p 49.75p 48.50p 49.50p 10000
04/12/2015 49.75p 49.75p 48.50p 49.75p 7180
03/12/2015 49.75p 49.75p 49.75p 49.75p 0
02/12/2015 49.75p 49.75p 49.75p 49.75p 0
01/12/2015 49.75p 49.75p 49.75p 49.75p 0
30/11/2015 49.75p 49.75p 49.25p 49.75p 39505
27/11/2015 49.75p 49.75p 49.75p 49.75p 0
26/11/2015 49.75p 50.00p 49.50p 49.75p 147661
25/11/2015 49.75p 49.75p 49.75p 49.75p 0
24/11/2015 49.75p 49.75p 49.75p 49.75p 0
23/11/2015 49.75p 49.75p 49.75p 49.75p 0
20/11/2015 49.75p 49.75p 49.75p 49.75p 0
19/11/2015 49.75p 50.00p 49.75p 49.75p 12000
18/11/2015 49.75p 50.50p 49.10p 49.75p 13059
17/11/2015 50.00p 50.00p 49.25p 49.75p 24000
16/11/2015 50.00p 50.84p 50.00p 50.00p 5883
13/11/2015 50.00p 50.00p 50.00p 50.00p 0
12/11/2015 50.00p 50.50p 50.00p 50.00p 0
11/11/2015 50.00p 51.41p 50.00p 50.00p 22028
10/11/2015 50.00p 50.50p 49.50p 50.00p 5964
09/11/2015 50.00p 50.50p 48.88p 50.00p 590189
06/11/2015 50.00p 50.10p 50.00p 50.00p 3000
05/11/2015 50.00p 50.00p 50.00p 50.00p 0
04/11/2015 50.00p 50.20p 50.00p 50.00p 3976
03/11/2015 50.50p 50.50p 49.00p 50.00p 100000
02/11/2015 50.50p 51.00p 48.00p 50.50p 48000
30/10/2015 49.50p 51.00p 49.06p 50.50p 45000
29/10/2015 49.50p 50.94p 48.25p 49.50p 15878
28/10/2015 49.50p 50.75p 48.45p 49.50p 85705
27/10/2015 51.50p 51.50p 48.00p 49.50p 107019
26/10/2015 51.50p 51.50p 51.50p 51.50p 0
23/10/2015 51.50p 53.00p 51.50p 51.50p 9618
22/10/2015 51.50p 52.43p 51.50p 51.50p 1000
21/10/2015 51.50p 51.50p 51.50p 51.50p 0
20/10/2015 51.50p 51.50p 51.50p 51.50p 0
19/10/2015 51.00p 52.50p 50.50p 51.50p 13931
16/10/2015 48.75p 52.00p 48.75p 51.00p 174777
15/10/2015 48.50p 48.75p 47.58p 48.75p 3000
14/10/2015 48.50p 48.50p 47.08p 48.50p 7435
13/10/2015 48.50p 48.50p 48.50p 48.50p 0
12/10/2015 48.50p 48.50p 48.50p 48.50p 75000
09/10/2015 48.50p 49.85p 48.50p 48.50p 128
08/10/2015 48.00p 48.50p 47.08p 48.50p 21246
07/10/2015 48.00p 48.00p 48.00p 48.00p 0
06/10/2015 48.00p 48.00p 47.00p 48.00p 0
05/10/2015 48.00p 48.00p 46.50p 48.00p 140000
02/10/2015 48.00p 48.00p 48.00p 48.00p 0
01/10/2015 48.00p 48.00p 48.00p 48.00p 0
30/09/2015 48.00p 48.00p 47.00p 48.00p 0
29/09/2015 48.00p 48.90p 47.50p 48.00p 2067
28/09/2015 48.00p 48.00p 48.00p 48.00p 0
25/09/2015 48.00p 48.00p 47.00p 48.00p 0
24/09/2015 48.00p 48.00p 48.00p 48.00p 0
23/09/2015 48.00p 48.00p 48.00p 48.00p 0
22/09/2015 48.00p 48.00p 48.00p 48.00p 0
21/09/2015 48.00p 48.00p 48.00p 48.00p 0
18/09/2015 48.00p 48.00p 48.00p 48.00p 0
17/09/2015 48.00p 48.90p 48.00p 48.00p 996
16/09/2015 48.00p 48.00p 48.00p 48.00p 0
15/09/2015 48.00p 48.00p 48.00p 48.00p 0
14/09/2015 48.00p 48.80p 48.00p 48.00p 6136
11/09/2015 48.00p 48.90p 47.85p 48.00p 15269
10/09/2015 48.00p 48.00p 48.00p 48.00p 0
09/09/2015 48.00p 48.00p 47.83p 48.00p 1838
08/09/2015 48.00p 49.00p 48.00p 48.00p 4073
07/09/2015 48.50p 48.50p 48.50p 48.50p 0
04/09/2015 46.50p 48.50p 46.50p 48.50p 2083
03/09/2015 46.50p 48.00p 46.50p 46.50p 7158
02/09/2015 45.50p 47.00p 45.50p 46.50p 15000
01/09/2015 44.50p 45.85p 44.50p 45.50p 25500
28/08/2015 44.75p 44.75p 44.13p 44.25p 9091
27/08/2015 44.75p 44.75p 44.00p 44.75p 50000
26/08/2015 44.75p 44.75p 44.75p 44.75p 0
25/08/2015 45.00p 45.00p 44.13p 44.75p 10000
24/08/2015 45.00p 45.00p 44.75p 45.00p 10000
21/08/2015 45.00p 45.00p 45.00p 45.00p 0
20/08/2015 45.00p 46.00p 45.00p 45.00p 8650
19/08/2015 45.50p 46.50p 45.00p 45.00p 20000
18/08/2015 45.00p 46.75p 45.00p 45.50p 81550
17/08/2015 45.00p 45.25p 45.00p 45.00p 550
14/08/2015 45.00p 45.00p 44.00p 45.00p 2000
13/08/2015 46.00p 46.00p 44.00p 45.00p 55000
12/08/2015 45.50p 46.00p 45.00p 46.00p 28758
11/08/2015 41.50p 46.00p 41.50p 43.50p 43737
10/08/2015 41.50p 42.85p 41.50p 41.50p 100
07/08/2015 41.50p 42.85p 41.50p 41.50p 400
06/08/2015 41.50p 41.50p 41.50p 41.50p 0
05/08/2015 41.50p 41.50p 40.50p 41.50p 4500
04/08/2015 41.50p 41.50p 40.00p 41.50p 3507
03/08/2015 41.50p 41.50p 41.50p 41.50p 0
31/07/2015 40.50p 42.00p 40.50p 41.50p 31000
30/07/2015 40.50p 41.00p 40.50p 40.50p 0
29/07/2015 41.00p 41.00p 39.50p 41.00p 0
28/07/2015 41.00p 41.00p 41.00p 41.00p 0
27/07/2015 41.00p 41.00p 40.45p 41.00p 10000
24/07/2015 41.00p 41.00p 39.50p 41.00p 0
23/07/2015 41.00p 41.00p 41.00p 41.00p 0
22/07/2015 41.00p 41.00p 40.40p 41.00p 25000
21/07/2015 40.50p 41.00p 40.50p 41.00p 0
20/07/2015 40.50p 40.50p 40.50p 40.50p 0
17/07/2015 40.50p 40.50p 40.45p 40.50p 1967
16/07/2015 40.50p 40.50p 39.13p 40.50p 9860
15/07/2015 40.50p 40.50p 39.13p 40.50p 9649
14/07/2015 40.00p 40.50p 39.50p 40.50p 45404
13/07/2015 39.50p 40.57p 38.50p 40.00p 36201
10/07/2015 39.50p 39.50p 39.02p 39.50p 1000
09/07/2015 39.50p 39.50p 39.50p 39.50p 0
08/07/2015 39.50p 40.00p 39.50p 39.50p 0
07/07/2015 39.50p 39.50p 39.50p 39.50p 0
06/07/2015 39.50p 40.00p 38.00p 39.50p 2000
03/07/2015 39.50p 39.50p 39.25p 39.50p 8798
02/07/2015 39.50p 39.50p 38.00p 39.50p 2632
01/07/2015 39.50p 39.50p 39.50p 39.50p 0
30/06/2015 39.50p 39.50p 39.50p 39.50p 0
29/06/2015 39.50p 39.50p 39.50p 39.50p 0
26/06/2015 39.50p 39.50p 39.50p 39.50p 0
25/06/2015 39.50p 39.50p 39.50p 39.50p 0

*Close Price adjusted for both dividends and splits