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
06/02/2013 21.50p 23.00p 19.75p 21.75p 0
05/02/2013 19.75p 23.00p 19.75p 21.50p 70000
04/02/2013 19.75p 21.00p 19.50p 19.75p 0
01/02/2013 19.50p 21.00p 19.50p 19.75p 5000000
31/01/2013 19.50p 21.00p 19.50p 19.50p 0
30/01/2013 19.50p 21.00p 19.50p 19.50p 0
29/01/2013 19.50p 21.00p 19.50p 19.50p 4691
28/01/2013 19.50p 19.50p 18.53p 19.50p 0
25/01/2013 18.75p 18.75p 18.53p 18.75p 51997
24/01/2013 18.75p 19.45p 18.75p 18.75p 2300
23/01/2013 18.75p 19.50p 18.60p 18.75p 0
22/01/2013 18.75p 19.50p 18.60p 18.75p 13498
21/01/2013 18.75p 19.00p 18.25p 18.75p 0
18/01/2013 18.75p 19.00p 18.25p 18.75p 0
17/01/2013 18.75p 19.00p 18.25p 18.75p 0
16/01/2013 18.75p 19.00p 18.25p 18.75p 0
15/01/2013 18.75p 19.00p 18.25p 18.75p 0
14/01/2013 18.75p 19.00p 18.25p 18.75p 0
11/01/2013 18.25p 19.00p 18.25p 18.75p 40263
10/01/2013 18.00p 20.00p 17.75p 18.25p 0
09/01/2013 17.75p 20.00p 17.75p 17.75p 45250
08/01/2013 17.75p 17.75p 17.34p 17.75p 0
07/01/2013 17.75p 17.75p 17.34p 17.75p 0
04/01/2013 17.75p 17.75p 17.34p 17.75p 0
03/01/2013 17.75p 17.75p 17.34p 17.75p 0
02/01/2013 17.75p 17.75p 17.34p 17.75p 0
31/12/2012 17.75p 17.75p 17.34p 17.75p 0
28/12/2012 17.75p 17.75p 17.34p 17.75p 0
27/12/2012 17.75p 17.75p 17.34p 17.75p 0
24/12/2012 17.75p 17.75p 17.34p 17.75p 0
21/12/2012 17.75p 17.75p 17.34p 17.75p 0
20/12/2012 17.75p 17.75p 17.34p 17.75p 0
19/12/2012 17.75p 17.75p 17.34p 17.75p 0
18/12/2012 17.75p 17.75p 17.34p 17.75p 0
17/12/2012 17.75p 17.75p 17.34p 17.75p 0
14/12/2012 17.75p 17.75p 17.34p 17.75p 0
13/12/2012 17.75p 17.75p 17.34p 17.75p 0
12/12/2012 17.75p 17.75p 17.34p 17.75p 0
11/12/2012 17.75p 17.75p 17.34p 17.75p 0
10/12/2012 17.75p 17.75p 17.34p 17.75p 0
07/12/2012 17.75p 17.75p 17.34p 17.75p 12848
06/12/2012 17.75p 17.75p 17.75p 17.75p 0
05/12/2012 17.75p 17.75p 17.75p 17.75p 0
04/12/2012 17.75p 17.75p 17.75p 17.75p 0
03/12/2012 17.75p 17.75p 17.75p 17.75p 0
30/11/2012 17.75p 17.75p 17.75p 17.75p 1015520
29/11/2012 17.75p 18.50p 17.50p 17.75p 0
28/11/2012 17.75p 18.50p 17.50p 17.75p 0
27/11/2012 17.50p 18.50p 17.50p 17.75p 2702
26/11/2012 17.25p 19.09p 17.25p 17.50p 27582
23/11/2012 17.25p 17.50p 17.00p 17.25p 0
22/11/2012 17.25p 17.50p 17.00p 17.25p 0
21/11/2012 17.25p 17.50p 17.00p 17.25p 0
20/11/2012 17.25p 17.25p 17.00p 17.25p 0
19/11/2012 17.25p 17.25p 17.00p 17.25p 0
16/11/2012 17.00p 17.25p 17.00p 17.25p 0
15/11/2012 17.00p 17.00p 17.00p 17.00p 117000
14/11/2012 17.00p 17.25p 16.00p 17.00p 0
13/11/2012 17.00p 17.25p 16.00p 17.00p 0
12/11/2012 17.00p 17.25p 16.00p 17.00p 0
09/11/2012 17.00p 17.25p 16.00p 17.00p 0
08/11/2012 17.00p 17.25p 16.00p 17.00p 0
07/11/2012 17.00p 17.00p 16.00p 17.00p 0
06/11/2012 17.00p 17.00p 16.00p 17.00p 0
05/11/2012 17.00p 17.00p 16.00p 17.00p 330333
02/11/2012 17.00p 17.00p 16.20p 17.00p 0
01/11/2012 17.00p 17.00p 16.20p 17.00p 0
31/10/2012 17.00p 17.00p 16.20p 17.00p 0
30/10/2012 17.00p 17.00p 16.20p 17.00p 7394
29/10/2012 17.00p 17.00p 17.00p 17.00p 0
26/10/2012 17.00p 17.00p 17.00p 17.00p 0
25/10/2012 17.00p 17.00p 17.00p 17.00p 0
24/10/2012 17.00p 17.00p 17.00p 17.00p 0
23/10/2012 17.00p 17.00p 17.00p 17.00p 0
22/10/2012 17.00p 17.00p 17.00p 17.00p 137313
19/10/2012 17.00p 17.00p 16.25p 17.00p 0
18/10/2012 17.00p 17.00p 16.25p 17.00p 0
17/10/2012 17.00p 17.00p 16.25p 17.00p 0
16/10/2012 17.00p 17.00p 16.25p 17.00p 0
15/10/2012 17.00p 17.00p 16.25p 17.00p 0
12/10/2012 17.00p 17.00p 16.25p 17.00p 0
11/10/2012 17.00p 17.00p 16.25p 17.00p 0
10/10/2012 16.25p 17.00p 16.25p 17.00p 99374
09/10/2012 16.25p 16.95p 16.00p 16.25p 0
08/10/2012 16.00p 16.95p 16.00p 16.25p 0
05/10/2012 16.00p 16.95p 16.00p 16.00p 0
04/10/2012 16.00p 16.95p 16.00p 16.00p 0
03/10/2012 16.00p 16.95p 16.00p 16.00p 0
02/10/2012 16.00p 16.95p 16.00p 16.00p 0
01/10/2012 16.00p 16.95p 16.00p 16.00p 203
28/09/2012 16.50p 16.95p 16.00p 16.00p 0
27/09/2012 16.00p 16.95p 16.00p 16.00p 0
26/09/2012 16.00p 16.95p 16.00p 16.00p 2750
25/09/2012 16.00p 17.00p 14.00p 16.00p 0
24/09/2012 16.00p 17.00p 14.00p 16.00p 0
21/09/2012 16.00p 17.00p 14.00p 16.00p 0
20/09/2012 16.00p 17.00p 14.00p 16.00p 0
19/09/2012 16.00p 17.00p 14.00p 16.00p 0
18/09/2012 16.00p 17.00p 14.00p 16.00p 0
17/09/2012 16.00p 17.00p 14.00p 16.00p 0
14/09/2012 16.00p 17.00p 14.00p 16.00p 384465
13/09/2012 16.00p 16.80p 15.75p 16.00p 0
12/09/2012 16.00p 16.80p 15.75p 16.00p 0
11/09/2012 16.00p 16.80p 15.75p 16.00p 0
10/09/2012 15.75p 16.80p 15.75p 16.00p 932174
07/09/2012 15.75p 16.00p 15.63p 15.75p 0
06/09/2012 15.63p 16.00p 15.63p 15.75p 586
05/09/2012 15.63p 15.75p 15.25p 15.63p 0
04/09/2012 15.63p 15.75p 15.25p 15.63p 0
03/09/2012 15.63p 15.75p 15.25p 15.63p 0
31/08/2012 15.63p 15.75p 15.25p 15.63p 0
30/08/2012 15.63p 15.75p 15.25p 15.63p 0
29/08/2012 15.50p 15.75p 15.25p 15.63p 0
28/08/2012 15.50p 15.75p 15.25p 15.50p 0
24/08/2012 15.50p 15.75p 15.25p 15.50p 0
23/08/2012 15.75p 15.75p 15.25p 15.50p 9378
22/08/2012 15.50p 16.67p 15.00p 15.50p 0
21/08/2012 15.00p 16.67p 15.00p 15.50p 67500
20/08/2012 15.00p 15.00p 14.50p 15.00p 0
17/08/2012 15.00p 15.00p 14.50p 15.00p 0
16/08/2012 15.00p 15.00p 14.50p 15.00p 0
15/08/2012 15.00p 15.00p 14.50p 15.00p 0
14/08/2012 15.00p 15.00p 14.50p 15.00p 0
13/08/2012 15.00p 15.00p 14.50p 15.00p 6551
10/08/2012 15.00p 15.85p 14.62p 15.00p 0
09/08/2012 15.00p 15.85p 14.62p 15.00p 0
08/08/2012 15.00p 15.85p 14.62p 15.00p 0
07/08/2012 15.00p 15.85p 14.62p 15.00p 0
06/08/2012 15.00p 15.85p 14.62p 15.00p 0
03/08/2012 15.00p 15.85p 14.62p 15.00p 0
02/08/2012 15.00p 15.85p 14.62p 15.00p 0
01/08/2012 15.00p 15.85p 14.62p 15.00p 0
31/07/2012 15.00p 15.85p 14.62p 15.00p 0
30/07/2012 15.00p 15.85p 14.62p 15.00p 0
27/07/2012 15.00p 15.85p 14.62p 15.00p 0
26/07/2012 15.00p 15.85p 14.62p 15.00p 0
25/07/2012 15.00p 15.85p 14.62p 15.00p 0
24/07/2012 15.00p 15.85p 14.62p 15.00p 0
23/07/2012 15.00p 15.85p 14.62p 15.00p 0
20/07/2012 15.00p 15.85p 14.62p 15.00p 0
19/07/2012 15.00p 15.85p 14.62p 15.00p 0
18/07/2012 15.00p 15.85p 14.62p 15.00p 0
17/07/2012 15.00p 15.85p 14.62p 15.00p 0
16/07/2012 14.62p 15.85p 14.62p 15.00p 20209
13/07/2012 14.50p 14.85p 14.00p 14.50p 0
12/07/2012 14.50p 14.85p 14.00p 14.50p 0
11/07/2012 14.50p 14.85p 14.00p 14.50p 0
10/07/2012 14.50p 14.85p 14.00p 14.50p 0
09/07/2012 14.50p 14.85p 14.00p 14.50p 0
06/07/2012 14.50p 14.85p 14.00p 14.50p 0
05/07/2012 14.50p 14.85p 14.00p 14.50p 0
04/07/2012 14.50p 14.85p 14.00p 14.50p 0
03/07/2012 14.00p 14.85p 14.00p 14.50p 6734
02/07/2012 13.75p 14.35p 13.75p 14.00p 6968
29/06/2012 13.75p 14.35p 13.75p 13.75p 0
28/06/2012 13.75p 14.35p 13.75p 13.75p 0
27/06/2012 13.75p 14.35p 13.75p 13.75p 0
26/06/2012 13.75p 14.35p 13.75p 13.75p 120
25/06/2012 13.75p 13.75p 13.30p 13.75p 0
22/06/2012 13.75p 13.75p 13.30p 13.75p 0
21/06/2012 13.75p 13.75p 13.30p 13.75p 0
20/06/2012 13.75p 13.75p 13.30p 13.75p 0
19/06/2012 13.75p 13.75p 13.30p 13.75p 0
18/06/2012 13.75p 13.75p 13.30p 13.75p 50000
15/06/2012 13.75p 14.00p 13.75p 13.75p 0
14/06/2012 13.75p 14.00p 13.75p 13.75p 1000000
13/06/2012 13.75p 14.00p 13.50p 13.75p 0
12/06/2012 13.63p 14.00p 13.50p 13.75p 74922
11/06/2012 13.63p 13.63p 13.50p 13.63p 0
08/06/2012 13.63p 13.63p 13.50p 13.63p 1072
07/06/2012 13.63p 14.13p 13.56p 13.63p 0
06/06/2012 13.63p 14.13p 13.56p 13.63p 0
01/06/2012 13.63p 14.13p 13.56p 13.63p 0
31/05/2012 13.63p 14.13p 13.56p 13.63p 0
30/05/2012 13.75p 14.13p 13.56p 13.63p 0
29/05/2012 13.75p 14.13p 13.56p 13.75p 0
28/05/2012 13.75p 14.13p 13.56p 13.75p 0
25/05/2012 13.75p 14.13p 13.56p 13.75p 0
24/05/2012 13.75p 14.13p 13.56p 13.75p 0
23/05/2012 13.75p 14.13p 13.56p 13.75p 0
22/05/2012 13.75p 14.13p 13.56p 13.75p 0
21/05/2012 13.75p 14.13p 13.56p 13.75p 0
18/05/2012 13.75p 14.13p 13.56p 13.75p 0
17/05/2012 14.13p 14.13p 13.56p 14.13p 25000
16/05/2012 14.13p 14.38p 14.13p 14.13p 0
15/05/2012 14.13p 14.38p 14.13p 14.13p 0
14/05/2012 14.13p 14.38p 14.13p 14.13p 0
11/05/2012 14.25p 14.38p 14.13p 14.13p 0
10/05/2012 14.25p 14.38p 14.13p 14.25p 0
09/05/2012 14.25p 14.38p 14.13p 14.25p 0
08/05/2012 14.25p 14.38p 14.13p 14.25p 0
04/05/2012 14.25p 14.38p 14.13p 14.25p 0
03/05/2012 14.25p 14.38p 14.13p 14.25p 0
02/05/2012 14.13p 14.38p 14.13p 14.25p 0
01/05/2012 14.38p 14.38p 14.13p 14.13p 0
30/04/2012 14.38p 14.38p 14.25p 14.38p 13269
27/04/2012 14.38p 14.38p 14.05p 14.38p 0
26/04/2012 14.38p 14.38p 14.05p 14.38p 0
25/04/2012 14.38p 14.38p 14.05p 14.38p 0
24/04/2012 14.38p 14.38p 14.05p 14.38p 0

*Close Price adjusted for both dividends and splits