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
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
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

*Close Price adjusted for both dividends and splits