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
27/04/2015 42.25p 42.25p 42.00p 42.25p 2371
24/04/2015 42.25p 42.25p 41.50p 42.25p 351
23/04/2015 42.25p 42.25p 42.25p 42.25p 0
22/04/2015 42.25p 42.25p 42.25p 42.25p 52500
21/04/2015 42.25p 42.25p 41.50p 42.25p 13161
20/04/2015 42.25p 42.25p 42.00p 42.25p 40002
17/04/2015 42.25p 42.25p 42.25p 42.25p 0
16/04/2015 42.25p 42.25p 42.25p 42.25p 0
15/04/2015 42.25p 42.25p 42.25p 42.25p 0
14/04/2015 42.25p 42.25p 41.53p 42.25p 6986
13/04/2015 42.25p 42.25p 42.25p 42.25p 0
10/04/2015 42.25p 42.68p 42.25p 42.25p 3637
09/04/2015 42.25p 42.25p 42.25p 42.25p 0
08/04/2015 42.25p 42.68p 42.25p 42.25p 2333
07/04/2015 42.25p 42.63p 41.50p 42.25p 77840
02/04/2015 42.25p 42.25p 42.25p 42.25p 0
01/04/2015 42.25p 42.25p 42.25p 42.25p 0
31/03/2015 42.25p 42.25p 42.25p 42.25p 0
30/03/2015 42.25p 42.25p 42.25p 42.25p 0
27/03/2015 42.25p 42.25p 41.75p 42.25p 2448
26/03/2015 42.25p 42.68p 41.75p 42.25p 2904
25/03/2015 42.25p 42.25p 40.50p 42.25p 72191
24/03/2015 42.00p 42.75p 42.00p 42.25p 8283
23/03/2015 41.50p 42.00p 41.50p 42.00p 10000
20/03/2015 41.00p 41.00p 41.00p 41.00p 0
19/03/2015 41.00p 41.00p 39.03p 41.00p 17500
18/03/2015 41.00p 41.00p 39.50p 41.00p 0
17/03/2015 41.00p 41.00p 41.00p 41.00p 0
16/03/2015 41.50p 41.50p 40.00p 41.00p 26574
13/03/2015 41.50p 41.50p 40.00p 41.50p 33000
12/03/2015 42.00p 42.00p 41.50p 41.50p 0
11/03/2015 42.00p 42.00p 41.08p 42.00p 5000
10/03/2015 42.00p 42.00p 42.00p 42.00p 0
09/03/2015 42.00p 42.00p 42.00p 42.00p 0
06/03/2015 41.50p 42.00p 41.00p 42.00p 54114
05/03/2015 41.50p 41.50p 41.50p 41.50p 0
04/03/2015 41.50p 41.50p 41.00p 41.50p 20000
03/03/2015 41.50p 41.50p 41.50p 41.50p 0
02/03/2015 41.50p 41.50p 41.50p 41.50p 0
27/02/2015 41.50p 41.50p 41.50p 41.50p 0
26/02/2015 41.50p 41.50p 40.10p 41.50p 1460
25/02/2015 41.50p 41.50p 41.50p 41.50p 0
24/02/2015 41.50p 41.98p 40.00p 41.50p 100310
23/02/2015 41.50p 41.50p 41.50p 41.50p 0
20/02/2015 40.50p 41.50p 40.50p 41.50p 50000
19/02/2015 40.50p 40.50p 40.50p 40.50p 0
18/02/2015 40.50p 40.50p 40.50p 40.50p 0
17/02/2015 40.50p 40.50p 39.03p 40.50p 8074
16/02/2015 40.50p 40.50p 40.50p 40.50p 0
13/02/2015 40.50p 41.04p 40.50p 40.50p 8000
12/02/2015 40.50p 40.50p 40.50p 40.50p 0
11/02/2015 40.50p 40.50p 40.50p 40.50p 0
10/02/2015 40.50p 40.50p 40.50p 40.50p 0
09/02/2015 40.50p 41.04p 39.10p 40.50p 121277
06/02/2015 40.50p 40.50p 40.50p 40.50p 0
05/02/2015 40.50p 40.50p 40.50p 40.50p 0
04/02/2015 40.00p 40.50p 35.00p 40.50p 6100000
03/02/2015 40.00p 40.00p 40.00p 40.00p 0
02/02/2015 40.50p 40.50p 39.00p 40.00p 10000
30/01/2015 40.50p 40.50p 40.50p 40.50p 0
29/01/2015 40.50p 40.50p 39.00p 40.50p 210000
28/01/2015 40.50p 41.04p 40.50p 40.50p 5000
27/01/2015 40.50p 40.50p 40.50p 40.50p 0
26/01/2015 40.50p 41.30p 40.50p 40.50p 7382
23/01/2015 40.50p 41.04p 40.50p 40.50p 10000
22/01/2015 41.00p 41.00p 40.00p 40.50p 1931
21/01/2015 41.00p 41.35p 41.00p 41.00p 9649
20/01/2015 41.00p 41.00p 41.00p 41.00p 7304
19/01/2015 41.00p 41.36p 40.00p 41.00p 17750
16/01/2015 40.50p 40.50p 40.50p 40.50p 0
15/01/2015 40.50p 40.50p 40.50p 40.50p 0
14/01/2015 40.50p 40.50p 39.00p 40.50p 80468
13/01/2015 40.50p 40.50p 40.50p 40.50p 0
12/01/2015 40.50p 40.50p 40.50p 40.50p 0
09/01/2015 40.50p 40.90p 40.50p 40.50p 598
08/01/2015 40.50p 40.50p 40.50p 40.50p 0
07/01/2015 40.50p 40.90p 40.50p 40.50p 1931
06/01/2015 40.50p 40.95p 40.50p 40.50p 3644
05/01/2015 40.50p 40.50p 39.00p 40.50p 10000
02/01/2015 40.50p 40.50p 40.50p 40.50p 0
31/12/2014 40.50p 40.50p 40.50p 40.50p 0
30/12/2014 40.50p 40.50p 40.50p 40.50p 0
29/12/2014 40.50p 40.50p 39.00p 40.50p 3000
24/12/2014 40.50p 40.50p 40.50p 40.50p 0
23/12/2014 40.50p 40.50p 39.50p 40.50p 0
22/12/2014 40.50p 41.00p 40.50p 40.50p 12134
19/12/2014 40.50p 40.50p 39.50p 40.50p 0
18/12/2014 40.50p 40.50p 38.00p 40.50p 30000
17/12/2014 40.50p 40.50p 40.50p 40.50p 0
16/12/2014 40.50p 40.50p 40.50p 40.50p 0
15/12/2014 40.50p 40.50p 39.00p 40.50p 1284950
12/12/2014 40.50p 40.50p 39.50p 40.50p 0
11/12/2014 40.50p 40.50p 40.50p 40.50p 0
10/12/2014 40.50p 40.50p 40.50p 40.50p 0
09/12/2014 40.50p 41.75p 40.00p 40.50p 12995
08/12/2014 40.50p 41.50p 39.50p 40.50p 4987
05/12/2014 40.50p 41.50p 40.50p 40.50p 9567
04/12/2014 40.50p 42.75p 38.00p 40.50p 130000
03/12/2014 39.50p 41.00p 39.50p 40.50p 5900
02/12/2014 39.50p 40.91p 39.50p 39.50p 12223
01/12/2014 39.50p 39.50p 39.50p 39.50p 0
28/11/2014 39.50p 39.50p 39.50p 39.50p 0
27/11/2014 39.50p 39.50p 39.50p 39.50p 0
26/11/2014 39.50p 39.50p 39.50p 39.50p 0
25/11/2014 39.50p 40.50p 39.50p 39.50p 0
24/11/2014 38.50p 40.00p 38.50p 39.50p 5000
21/11/2014 38.50p 38.50p 38.50p 38.50p 0
20/11/2014 38.50p 38.50p 37.00p 38.50p 40540
19/11/2014 37.50p 39.00p 37.50p 38.50p 12820
18/11/2014 36.50p 38.00p 36.50p 37.50p 13126
17/11/2014 36.50p 36.50p 36.50p 36.50p 0
14/11/2014 36.50p 36.50p 36.50p 36.50p 0
13/11/2014 36.50p 36.50p 35.25p 36.50p 331000
12/11/2014 36.50p 36.50p 35.75p 36.50p 10365
11/11/2014 36.00p 37.00p 36.00p 36.50p 8074
10/11/2014 35.50p 37.00p 34.50p 36.00p 31982
07/11/2014 35.50p 35.50p 35.50p 35.50p 0
06/11/2014 35.50p 35.50p 35.50p 35.50p 0
05/11/2014 35.50p 36.00p 35.50p 35.50p 25000
04/11/2014 35.50p 36.00p 34.30p 35.50p 13150
03/11/2014 34.25p 35.50p 34.25p 35.50p 15000
31/10/2014 34.25p 34.25p 34.25p 34.25p 0
30/10/2014 34.25p 34.25p 34.25p 34.25p 0
29/10/2014 34.25p 34.25p 34.25p 34.25p 0
28/10/2014 34.25p 34.50p 34.25p 34.25p 3000
27/10/2014 34.25p 34.25p 34.25p 34.25p 0
24/10/2014 34.25p 34.25p 34.25p 34.25p 0
23/10/2014 34.25p 34.47p 34.25p 34.25p 8703
22/10/2014 34.00p 34.30p 34.00p 34.25p 32073
21/10/2014 34.00p 34.00p 34.00p 34.00p 0
20/10/2014 34.00p 34.00p 34.00p 34.00p 0
17/10/2014 34.00p 34.00p 34.00p 34.00p 0
16/10/2014 35.50p 35.50p 33.00p 34.00p 25000
15/10/2014 35.50p 35.50p 35.50p 35.50p 0
14/10/2014 35.50p 36.00p 35.50p 35.50p 0
13/10/2014 36.00p 36.00p 35.20p 36.00p 1000
10/10/2014 36.00p 36.05p 35.00p 36.00p 215791
09/10/2014 36.00p 36.00p 36.00p 36.00p 0
08/10/2014 36.00p 36.00p 36.00p 36.00p 0
07/10/2014 36.00p 36.00p 35.00p 36.00p 10000
06/10/2014 36.00p 36.90p 35.50p 36.00p 2710
03/10/2014 36.50p 36.50p 35.00p 36.00p 10000
02/10/2014 36.50p 36.50p 36.50p 36.50p 0
01/10/2014 36.50p 36.50p 36.50p 36.50p 0
30/09/2014 36.50p 36.50p 35.30p 36.50p 1114
29/09/2014 36.50p 37.85p 34.42p 36.50p 24835
26/09/2014 36.50p 37.50p 35.36p 36.50p 34918
25/09/2014 36.50p 36.50p 36.50p 36.50p 0
24/09/2014 36.50p 36.50p 36.50p 36.50p 0
23/09/2014 36.50p 38.00p 36.50p 36.50p 64000
22/09/2014 36.50p 36.50p 36.50p 36.50p 0
19/09/2014 36.50p 36.50p 35.08p 36.50p 60000
18/09/2014 36.50p 36.50p 36.50p 36.50p 0
17/09/2014 36.50p 36.50p 36.50p 36.50p 0
16/09/2014 36.50p 36.50p 36.50p 36.50p 0
15/09/2014 36.50p 37.00p 36.50p 36.50p 12500
12/09/2014 36.50p 36.50p 36.50p 36.50p 0
11/09/2014 36.50p 37.35p 36.50p 36.50p 213
10/09/2014 36.50p 36.50p 36.50p 36.50p 0
09/09/2014 36.00p 36.50p 35.50p 36.50p 17000
08/09/2014 36.00p 37.35p 36.00p 36.00p 7204
05/09/2014 36.00p 37.35p 36.00p 36.00p 4506
04/09/2014 36.00p 36.00p 36.00p 36.00p 0
03/09/2014 36.00p 36.00p 36.00p 36.00p 0
02/09/2014 37.00p 37.35p 35.50p 36.00p 54737
01/09/2014 37.00p 37.00p 36.00p 37.00p 8334
29/08/2014 37.00p 38.00p 37.00p 37.00p 5000
28/08/2014 37.00p 37.00p 37.00p 37.00p 0
27/08/2014 37.00p 37.00p 36.00p 37.00p 8334
26/08/2014 37.00p 37.00p 35.75p 37.00p 8392
22/08/2014 36.00p 39.00p 36.00p 37.00p 30000
21/08/2014 36.00p 36.00p 36.00p 36.00p 0
20/08/2014 35.00p 36.50p 35.00p 36.00p 50000
19/08/2014 35.00p 36.00p 35.00p 35.00p 385
18/08/2014 35.00p 36.00p 35.00p 35.00p 210
15/08/2014 35.00p 35.00p 35.00p 35.00p 0
14/08/2014 35.00p 35.00p 35.00p 35.00p 0
13/08/2014 35.00p 35.00p 35.00p 35.00p 0
12/08/2014 35.00p 35.80p 35.00p 35.00p 7000
11/08/2014 35.00p 35.00p 35.00p 35.00p 0
08/08/2014 35.00p 35.00p 35.00p 35.00p 0
07/08/2014 35.00p 35.00p 33.48p 35.00p 16608
06/08/2014 35.00p 35.00p 33.50p 35.00p 2111
05/08/2014 35.00p 35.00p 33.50p 35.00p 2139
04/08/2014 35.00p 36.00p 33.48p 35.00p 0
01/08/2014 36.00p 36.00p 33.48p 35.00p 34788
31/07/2014 36.00p 37.00p 35.00p 36.00p 0
30/07/2014 37.00p 37.00p 35.00p 36.00p 36364
29/07/2014 37.50p 37.50p 36.00p 37.00p 8334
28/07/2014 39.50p 39.50p 36.00p 37.50p 12409
25/07/2014 39.50p 39.75p 38.50p 39.50p 0
24/07/2014 39.50p 39.75p 38.50p 39.50p 0
23/07/2014 39.75p 39.75p 38.50p 39.75p 7793
22/07/2014 39.75p 40.00p 38.00p 39.75p 0
21/07/2014 39.75p 40.00p 38.00p 39.75p 0
18/07/2014 40.00p 40.00p 38.00p 39.75p 93667
17/07/2014 40.00p 40.50p 38.50p 40.00p 0
16/07/2014 40.00p 40.00p 38.50p 40.00p 35050
15/07/2014 40.00p 41.00p 40.00p 40.00p 2887
14/07/2014 40.00p 41.00p 38.65p 40.00p 0

*Close Price adjusted for both dividends and splits