Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
Frenkel Topping Group (FEN) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/03/2014 | 47.00p | 47.30p | 46.00p | 47.00p | 0 |
| 12/03/2014 | 47.00p | 47.30p | 46.00p | 47.00p | 0 |
| 11/03/2014 | 47.00p | 47.30p | 46.00p | 47.00p | 7186 |
| 10/03/2014 | 47.00p | 48.00p | 45.00p | 47.00p | 0 |
| 07/03/2014 | 48.00p | 48.00p | 45.00p | 47.00p | 30000 |
| 06/03/2014 | 48.50p | 48.50p | 46.00p | 48.00p | 31613 |
| 05/03/2014 | 48.50p | 48.57p | 47.00p | 48.50p | 0 |
| 04/03/2014 | 48.50p | 48.57p | 47.00p | 48.50p | 0 |
| 03/03/2014 | 48.50p | 48.50p | 47.00p | 48.50p | 20000 |
| 28/02/2014 | 48.00p | 49.00p | 48.00p | 48.50p | 17219 |
| 27/02/2014 | 48.00p | 49.00p | 48.00p | 48.00p | 0 |
| 26/02/2014 | 48.00p | 49.00p | 48.00p | 48.00p | 0 |
| 25/02/2014 | 48.00p | 49.00p | 48.00p | 48.00p | 2000 |
| 24/02/2014 | 48.00p | 49.00p | 48.00p | 48.00p | 0 |
| 21/02/2014 | 48.00p | 49.00p | 48.00p | 48.00p | 0 |
| 20/02/2014 | 48.00p | 49.00p | 48.00p | 48.00p | 0 |
| 19/02/2014 | 48.00p | 49.00p | 48.00p | 48.00p | 1004 |
| 18/02/2014 | 48.00p | 48.00p | 46.00p | 48.00p | 25000 |
| 17/02/2014 | 48.00p | 48.00p | 46.00p | 48.00p | 85000 |
| 14/02/2014 | 48.00p | 49.20p | 48.00p | 48.00p | 14091 |
| 13/02/2014 | 48.00p | 49.50p | 47.50p | 48.00p | 115030 |
| 12/02/2014 | 48.00p | 48.10p | 48.00p | 48.00p | 0 |
| 11/02/2014 | 48.00p | 48.10p | 48.00p | 48.00p | 89486 |
| 10/02/2014 | 52.50p | 52.50p | 48.00p | 48.00p | 22696 |
| 07/02/2014 | 43.50p | 52.50p | 43.50p | 52.50p | 53465 |
| 06/02/2014 | 43.50p | 44.00p | 43.00p | 43.50p | 0 |
| 05/02/2014 | 43.50p | 44.00p | 43.00p | 43.50p | 0 |
| 04/02/2014 | 43.50p | 44.00p | 43.00p | 43.50p | 0 |
| 03/02/2014 | 43.00p | 44.00p | 43.00p | 43.00p | 10000 |
| 31/01/2014 | 42.50p | 44.00p | 42.50p | 43.00p | 17466 |
| 30/01/2014 | 40.50p | 42.50p | 40.50p | 42.50p | 89802 |
| 29/01/2014 | 39.00p | 41.00p | 39.00p | 40.50p | 14500 |
| 28/01/2014 | 39.50p | 39.50p | 38.75p | 39.00p | 11111 |
| 27/01/2014 | 43.50p | 43.50p | 39.25p | 39.50p | 69950 |
| 24/01/2014 | 43.50p | 45.00p | 41.00p | 43.50p | 87473 |
| 23/01/2014 | 43.50p | 45.00p | 42.80p | 43.50p | 32533 |
| 22/01/2014 | 38.50p | 44.00p | 37.10p | 43.50p | 185177 |
| 21/01/2014 | 39.50p | 39.93p | 37.55p | 38.50p | 67459 |
| 20/01/2014 | 32.00p | 40.00p | 32.00p | 39.00p | 141716 |
| 17/01/2014 | 32.00p | 32.90p | 31.25p | 32.00p | 138000 |
| 16/01/2014 | 32.00p | 32.80p | 32.00p | 32.00p | 0 |
| 15/01/2014 | 32.00p | 32.80p | 32.00p | 32.00p | 86370 |
| 14/01/2014 | 32.00p | 33.00p | 32.00p | 32.00p | 28758 |
| 13/01/2014 | 31.50p | 32.00p | 31.50p | 32.00p | 0 |
| 10/01/2014 | 31.50p | 31.50p | 31.50p | 31.50p | 15000 |
| 09/01/2014 | 31.50p | 31.50p | 30.00p | 31.50p | 0 |
| 08/01/2014 | 31.00p | 31.50p | 30.00p | 31.50p | 368000 |
| 07/01/2014 | 31.00p | 31.00p | 30.72p | 31.00p | 0 |
| 06/01/2014 | 31.00p | 31.00p | 30.72p | 31.00p | 0 |
| 03/01/2014 | 31.00p | 31.00p | 30.72p | 31.00p | 10000 |
| 02/01/2014 | 31.00p | 31.00p | 30.70p | 31.00p | 646 |
| 31/12/2013 | 31.00p | 32.50p | 30.25p | 31.00p | 0 |
| 30/12/2013 | 31.00p | 32.50p | 30.25p | 31.00p | 0 |
| 27/12/2013 | 30.50p | 30.99p | 30.25p | 30.50p | 0 |
| 24/12/2013 | 30.50p | 30.99p | 30.25p | 30.50p | 0 |
| 23/12/2013 | 30.50p | 30.99p | 30.25p | 30.50p | 50000 |
| 20/12/2013 | 31.00p | 32.50p | 30.00p | 30.50p | 0 |
| 19/12/2013 | 30.50p | 32.50p | 30.00p | 30.50p | 0 |
| 18/12/2013 | 30.50p | 32.50p | 30.00p | 30.50p | 0 |
| 17/12/2013 | 30.50p | 32.50p | 30.00p | 32.50p | 25000 |
| 16/12/2013 | 30.50p | 31.00p | 30.00p | 30.50p | 25000 |
| 13/12/2013 | 30.50p | 31.00p | 30.00p | 30.50p | 55421 |
| 12/12/2013 | 30.50p | 30.90p | 30.00p | 30.50p | 17525 |
| 11/12/2013 | 30.00p | 30.93p | 29.50p | 30.50p | 97500 |
| 10/12/2013 | 30.00p | 30.00p | 28.50p | 30.00p | 0 |
| 09/12/2013 | 30.00p | 30.00p | 28.50p | 30.00p | 50000 |
| 06/12/2013 | 30.00p | 30.50p | 29.50p | 30.50p | 0 |
| 05/12/2013 | 30.00p | 30.00p | 30.00p | 30.00p | 7000000 |
| 04/12/2013 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 03/12/2013 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 02/12/2013 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 29/11/2013 | 30.00p | 30.00p | 29.00p | 30.00p | 50000 |
| 28/11/2013 | 30.00p | 31.00p | 30.00p | 30.00p | 29848 |
| 27/11/2013 | 30.00p | 30.00p | 29.25p | 30.00p | 25000 |
| 26/11/2013 | 30.00p | 31.00p | 29.20p | 30.00p | 34317 |
| 25/11/2013 | 30.00p | 30.00p | 29.25p | 30.00p | 0 |
| 22/11/2013 | 30.00p | 30.00p | 29.25p | 30.00p | 0 |
| 21/11/2013 | 30.00p | 30.00p | 29.25p | 30.00p | 1000 |
| 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 |
*Close Price adjusted for both dividends and splits