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
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
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

*Close Price adjusted for both dividends and splits