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
20/11/2013 29.50p 30.25p 29.50p 30.00p 70000
19/11/2013 29.50p 29.50p 29.12p 29.50p 25000
18/11/2013 29.50p 30.00p 29.00p 29.50p 0
15/11/2013 29.00p 30.00p 29.00p 29.50p 58039
14/11/2013 29.00p 30.00p 28.00p 29.00p 58333
13/11/2013 29.00p 29.00p 28.00p 29.00p 25000
12/11/2013 29.00p 29.00p 28.50p 29.00p 10000
11/11/2013 29.00p 29.90p 29.00p 29.00p 78525
08/11/2013 29.00p 29.90p 28.44p 29.00p 0
07/11/2013 29.00p 29.90p 28.44p 29.00p 0
06/11/2013 29.00p 29.90p 28.44p 29.00p 0
05/11/2013 29.00p 29.90p 28.44p 29.00p 12996
04/11/2013 29.00p 29.00p 28.65p 29.00p 10000
01/11/2013 29.00p 29.00p 28.65p 29.00p 0
31/10/2013 29.00p 29.00p 28.65p 29.00p 0
30/10/2013 29.00p 29.00p 28.65p 29.00p 1174
29/10/2013 29.00p 29.00p 28.65p 29.00p 0
28/10/2013 29.00p 29.00p 28.65p 29.00p 6613
25/10/2013 29.00p 29.15p 29.00p 29.00p 0
24/10/2013 29.00p 29.15p 29.00p 29.00p 32057
23/10/2013 29.00p 29.98p 29.00p 29.00p 0
22/10/2013 29.00p 29.98p 29.00p 29.00p 0
21/10/2013 29.00p 29.98p 29.00p 29.00p 0
18/10/2013 29.00p 29.98p 29.00p 29.00p 141
17/10/2013 29.00p 30.00p 29.00p 29.00p 0
16/10/2013 29.00p 30.00p 29.00p 29.00p 0
15/10/2013 29.00p 30.00p 29.00p 29.00p 6613
14/10/2013 29.00p 30.00p 29.00p 29.00p 13783
11/10/2013 29.00p 30.00p 29.00p 29.00p 3500
10/10/2013 29.00p 30.00p 29.00p 29.00p 3000
09/10/2013 29.00p 29.00p 27.50p 27.50p 0
08/10/2013 29.00p 29.00p 28.65p 29.00p 0
07/10/2013 29.00p 29.00p 28.65p 29.00p 23737
04/10/2013 29.00p 29.98p 29.00p 29.00p 0
03/10/2013 29.00p 29.98p 29.00p 29.00p 0
02/10/2013 29.00p 29.98p 29.00p 29.00p 64
01/10/2013 29.00p 30.00p 28.50p 29.00p 0
30/09/2013 29.00p 30.00p 28.50p 29.00p 0
27/09/2013 28.50p 30.00p 28.50p 29.00p 16550
26/09/2013 28.50p 30.00p 28.50p 28.50p 1000
25/09/2013 28.50p 28.50p 28.00p 28.50p 2000000
24/09/2013 27.50p 28.50p 27.00p 28.50p 0
23/09/2013 27.00p 27.00p 27.00p 27.00p 20000
20/09/2013 27.00p 27.30p 27.00p 27.00p 0
19/09/2013 27.00p 27.30p 27.00p 27.00p 2810
18/09/2013 27.00p 29.50p 27.00p 27.00p 0
17/09/2013 27.00p 29.50p 27.00p 27.00p 0
16/09/2013 27.00p 29.50p 27.00p 27.00p 0
13/09/2013 27.00p 29.50p 27.00p 27.00p 0
12/09/2013 27.00p 29.50p 27.00p 27.00p 65000
11/09/2013 27.00p 27.40p 26.00p 27.00p 0
10/09/2013 27.00p 27.40p 26.00p 27.00p 70000
09/09/2013 27.00p 27.50p 26.00p 27.00p 0
06/09/2013 26.75p 27.00p 26.00p 27.00p 0
05/09/2013 26.00p 26.00p 26.00p 26.00p 2100000
04/09/2013 26.00p 26.80p 26.00p 26.00p 0
03/09/2013 26.00p 26.80p 26.00p 26.00p 0
02/09/2013 26.00p 26.80p 26.00p 26.00p 0
30/08/2013 26.00p 26.80p 26.00p 26.00p 0
29/08/2013 26.00p 26.80p 26.00p 26.00p 9000
28/08/2013 26.00p 26.80p 26.00p 26.00p 0
27/08/2013 26.00p 26.80p 26.00p 26.00p 18656
23/08/2013 26.00p 26.34p 26.00p 26.00p 34484
22/08/2013 26.00p 27.00p 25.50p 26.00p 0
21/08/2013 26.00p 27.00p 25.50p 26.00p 165000
20/08/2013 26.00p 27.00p 25.50p 26.00p 0
19/08/2013 26.00p 27.00p 25.50p 26.00p 0
16/08/2013 26.00p 27.00p 25.50p 26.00p 0
15/08/2013 25.50p 27.00p 25.50p 26.00p 25000
14/08/2013 25.50p 26.95p 25.50p 25.50p 8163
13/08/2013 25.50p 25.50p 25.50p 25.50p 915939
12/08/2013 25.50p 25.50p 25.00p 25.50p 38334
09/08/2013 25.50p 26.01p 24.30p 25.50p 0
08/08/2013 25.50p 26.01p 24.30p 25.50p 1098
07/08/2013 25.50p 26.90p 24.50p 24.50p 0
06/08/2013 25.50p 26.90p 25.50p 25.50p 0
05/08/2013 25.50p 26.90p 25.50p 25.50p 36857
02/08/2013 25.50p 26.75p 25.50p 25.50p 0
01/08/2013 25.50p 26.75p 25.50p 25.50p 0
31/07/2013 25.50p 26.75p 25.50p 25.50p 0
30/07/2013 25.50p 26.75p 25.50p 25.50p 50000
29/07/2013 25.50p 26.00p 25.00p 25.50p 0
26/07/2013 26.00p 26.00p 25.00p 25.50p 7787
25/07/2013 26.00p 26.00p 24.50p 26.00p 0
24/07/2013 26.00p 26.00p 24.50p 26.00p 4016
23/07/2013 26.00p 26.50p 25.00p 26.00p 0
22/07/2013 26.00p 26.50p 25.00p 26.00p 0
19/07/2013 26.00p 26.50p 25.00p 26.00p 0
18/07/2013 26.50p 26.50p 25.00p 26.00p 19177
17/07/2013 26.50p 26.50p 25.75p 26.50p 0
16/07/2013 26.50p 26.50p 25.75p 26.50p 8000
15/07/2013 26.00p 26.56p 26.00p 26.50p 13177
12/07/2013 26.00p 26.50p 26.00p 26.00p 0
11/07/2013 26.00p 26.50p 26.00p 26.00p 1361
10/07/2013 26.00p 26.50p 25.75p 26.00p 0
09/07/2013 26.25p 26.50p 25.75p 26.00p 113535
08/07/2013 26.25p 26.25p 25.75p 26.25p 0
05/07/2013 26.25p 26.25p 25.75p 26.25p 0
04/07/2013 26.25p 26.25p 25.75p 26.25p 0
03/07/2013 26.25p 26.25p 25.75p 26.25p 0
02/07/2013 26.25p 26.25p 25.75p 26.25p 0
01/07/2013 26.25p 26.25p 25.75p 26.25p 51958
28/06/2013 26.25p 27.50p 26.00p 27.50p 0
27/06/2013 26.25p 26.75p 26.25p 26.25p 0
26/06/2013 26.25p 26.75p 26.25p 26.25p 0
25/06/2013 26.25p 26.75p 26.25p 26.25p 0
24/06/2013 26.25p 26.75p 26.25p 26.25p 0
21/06/2013 26.25p 26.75p 26.25p 26.25p 370
20/06/2013 26.25p 26.25p 25.75p 26.25p 3921
19/06/2013 26.25p 26.50p 26.25p 26.25p 0
18/06/2013 26.25p 26.50p 26.25p 26.25p 0
17/06/2013 26.25p 26.50p 26.25p 26.25p 0
14/06/2013 26.25p 26.50p 26.25p 26.25p 0
13/06/2013 26.25p 26.50p 26.25p 26.25p 0
12/06/2013 26.25p 26.50p 26.25p 26.25p 0
11/06/2013 26.25p 26.50p 26.25p 26.25p 997
10/06/2013 26.25p 26.25p 26.25p 26.25p 862
07/06/2013 26.00p 26.70p 26.00p 26.25p 0
06/06/2013 26.00p 26.70p 26.00p 26.00p 0
05/06/2013 26.00p 26.70p 26.00p 26.00p 37229
04/06/2013 26.00p 26.00p 26.00p 26.00p 400000
03/06/2013 26.00p 26.00p 25.05p 26.00p 2317
31/05/2013 26.00p 27.00p 26.00p 26.00p 0
30/05/2013 26.00p 27.00p 26.00p 26.00p 0
29/05/2013 26.00p 27.00p 26.00p 26.00p 10000
28/05/2013 26.00p 27.00p 25.90p 26.00p 46088
24/05/2013 26.00p 27.00p 25.00p 26.00p 0
23/05/2013 26.00p 27.00p 25.00p 26.00p 0
22/05/2013 27.00p 27.00p 25.00p 26.00p 30000
21/05/2013 27.00p 27.00p 26.00p 27.00p 270000
20/05/2013 27.00p 27.00p 26.50p 27.00p 0
17/05/2013 27.00p 27.00p 26.50p 27.00p 3675
16/05/2013 27.00p 27.02p 25.50p 27.00p 0
15/05/2013 27.00p 27.02p 25.90p 27.00p 1161235
14/05/2013 27.00p 27.02p 27.00p 27.00p 0
13/05/2013 27.00p 27.02p 27.00p 27.00p 400000
10/05/2013 27.00p 27.00p 26.00p 27.00p 12190
09/05/2013 27.00p 27.00p 26.00p 27.00p 20000
08/05/2013 27.00p 27.50p 25.00p 27.00p 0
07/05/2013 27.00p 27.50p 25.00p 27.00p 0
03/05/2013 27.00p 27.50p 25.00p 27.00p 0
02/05/2013 27.50p 27.50p 25.00p 27.00p 25000
01/05/2013 27.50p 27.50p 26.50p 27.50p 0
30/04/2013 27.50p 27.50p 26.50p 27.50p 0
29/04/2013 27.50p 27.50p 26.50p 27.50p 8003
26/04/2013 27.50p 27.90p 27.50p 27.50p 5000
25/04/2013 27.50p 27.90p 27.50p 27.50p 0
24/04/2013 27.50p 27.90p 27.50p 27.50p 8901
23/04/2013 28.00p 28.00p 26.00p 27.50p 26535
22/04/2013 28.00p 28.25p 28.00p 28.00p 10522
19/04/2013 28.00p 28.00p 28.00p 28.00p 58000
18/04/2013 28.00p 28.00p 27.00p 28.00p 0
17/04/2013 28.00p 28.00p 27.00p 28.00p 183775
16/04/2013 28.00p 29.50p 28.00p 28.00p 0
15/04/2013 28.00p 29.50p 28.00p 28.00p 0
12/04/2013 28.50p 29.50p 28.00p 28.00p 0
11/04/2013 28.50p 29.50p 28.50p 28.50p 20000
10/04/2013 29.50p 29.75p 28.50p 28.50p 9598
09/04/2013 29.00p 31.00p 28.50p 29.50p 130472
08/04/2013 26.00p 29.00p 25.75p 28.50p 76000
05/04/2013 25.75p 26.00p 25.25p 25.75p 0
04/04/2013 25.75p 26.00p 25.25p 25.75p 0
03/04/2013 25.50p 26.00p 25.25p 25.75p 0
02/04/2013 25.25p 26.00p 25.25p 25.50p 20000
28/03/2013 25.25p 25.49p 25.25p 25.25p 4792
27/03/2013 25.25p 27.41p 25.25p 25.25p 75888
26/03/2013 24.75p 25.50p 24.75p 25.25p 3921
25/03/2013 24.75p 25.50p 24.50p 24.75p 0
22/03/2013 24.75p 25.50p 24.50p 24.75p 0
21/03/2013 24.75p 25.50p 24.50p 24.75p 4921
20/03/2013 24.75p 25.42p 24.75p 24.75p 3933
19/03/2013 24.50p 25.42p 24.00p 24.75p 251620
18/03/2013 24.50p 25.00p 23.63p 24.50p 77745
15/03/2013 24.50p 25.50p 24.50p 24.50p 0
14/03/2013 24.50p 25.50p 24.50p 24.50p 4375
13/03/2013 24.50p 24.50p 24.00p 24.50p 171840
12/03/2013 24.50p 25.50p 24.00p 24.50p 0
11/03/2013 24.50p 25.50p 24.00p 24.50p 0
08/03/2013 24.50p 25.50p 24.00p 24.50p 1500
07/03/2013 24.50p 26.00p 24.50p 24.50p 0
06/03/2013 24.50p 26.00p 24.50p 24.50p 14966
05/03/2013 24.00p 25.00p 24.00p 24.50p 10000
04/03/2013 24.00p 24.00p 23.50p 24.00p 0
01/03/2013 24.00p 24.00p 23.50p 24.00p 17567
28/02/2013 23.50p 25.00p 23.50p 24.00p 2239
27/02/2013 23.50p 24.50p 23.50p 23.50p 116000
26/02/2013 23.50p 23.50p 22.75p 23.50p 0
25/02/2013 23.50p 23.50p 22.75p 23.50p 15734
22/02/2013 23.50p 24.50p 22.75p 23.50p 0
21/02/2013 22.75p 24.50p 22.75p 23.50p 41160
20/02/2013 22.75p 24.00p 22.75p 22.75p 2056
19/02/2013 22.75p 22.75p 22.50p 22.75p 0
18/02/2013 22.75p 22.75p 22.50p 22.75p 15000
15/02/2013 22.75p 24.00p 22.00p 22.75p 0
14/02/2013 22.75p 24.00p 22.00p 22.75p 0
13/02/2013 22.75p 24.00p 22.00p 22.75p 0
12/02/2013 22.75p 24.00p 22.00p 22.75p 0
11/02/2013 22.00p 24.00p 22.00p 22.50p 18260
08/02/2013 22.00p 23.50p 22.00p 22.00p 824
07/02/2013 21.75p 23.00p 21.75p 22.00p 4318

*Close Price adjusted for both dividends and splits