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:
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- 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
Frenkel Topping Group (FEN) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 23/04/2012 | 14.38p | 14.38p | 14.05p | 14.38p | 0 |
| 20/04/2012 | 14.38p | 14.38p | 14.05p | 14.38p | 0 |
| 19/04/2012 | 14.38p | 14.38p | 14.05p | 14.38p | 0 |
| 18/04/2012 | 14.38p | 14.38p | 14.05p | 14.38p | 0 |
| 17/04/2012 | 14.38p | 14.38p | 14.05p | 14.38p | 0 |
| 16/04/2012 | 14.38p | 14.38p | 14.05p | 14.38p | 0 |
| 13/04/2012 | 14.38p | 14.38p | 14.05p | 14.38p | 0 |
| 12/04/2012 | 14.38p | 14.38p | 14.05p | 14.38p | 0 |
| 11/04/2012 | 14.38p | 14.38p | 14.05p | 14.38p | 0 |
| 10/04/2012 | 14.38p | 14.38p | 14.05p | 14.38p | 13228 |
| 05/04/2012 | 14.38p | 14.38p | 14.00p | 14.38p | 0 |
| 04/04/2012 | 14.38p | 14.38p | 14.00p | 14.38p | 400000 |
| 03/04/2012 | 14.38p | 14.90p | 14.38p | 14.38p | 0 |
| 02/04/2012 | 14.38p | 14.90p | 14.38p | 14.38p | 0 |
| 30/03/2012 | 14.50p | 14.90p | 14.38p | 14.38p | 0 |
| 29/03/2012 | 14.50p | 14.90p | 14.50p | 14.50p | 0 |
| 28/03/2012 | 14.50p | 14.90p | 14.50p | 14.50p | 0 |
| 27/03/2012 | 14.50p | 14.90p | 14.50p | 14.50p | 0 |
| 26/03/2012 | 14.50p | 14.90p | 14.50p | 14.50p | 0 |
| 23/03/2012 | 14.50p | 14.90p | 14.50p | 14.50p | 13279 |
| 22/03/2012 | 14.50p | 15.00p | 14.25p | 14.50p | 0 |
| 21/03/2012 | 14.25p | 15.00p | 14.25p | 14.50p | 150000 |
| 20/03/2012 | 14.75p | 14.75p | 13.75p | 14.25p | 10000 |
| 19/03/2012 | 14.25p | 14.95p | 13.90p | 14.25p | 0 |
| 16/03/2012 | 13.50p | 14.95p | 13.50p | 14.25p | 74063 |
| 15/03/2012 | 13.50p | 14.25p | 13.25p | 13.50p | 0 |
| 14/03/2012 | 14.25p | 14.25p | 13.25p | 13.50p | 50000 |
| 13/03/2012 | 14.25p | 14.50p | 13.80p | 14.25p | 0 |
| 12/03/2012 | 14.25p | 14.50p | 13.80p | 14.25p | 0 |
| 09/03/2012 | 14.50p | 14.50p | 13.80p | 14.25p | 7072 |
| 08/03/2012 | 14.50p | 15.00p | 14.25p | 14.50p | 0 |
| 07/03/2012 | 14.50p | 15.00p | 14.25p | 14.50p | 0 |
| 06/03/2012 | 14.50p | 15.00p | 14.25p | 14.50p | 0 |
| 05/03/2012 | 14.50p | 15.00p | 14.25p | 14.50p | 0 |
| 02/03/2012 | 14.50p | 15.00p | 14.25p | 14.50p | 0 |
| 01/03/2012 | 14.50p | 15.00p | 14.25p | 14.50p | 0 |
| 29/02/2012 | 14.50p | 15.00p | 14.25p | 14.50p | 0 |
| 28/02/2012 | 14.50p | 15.00p | 14.25p | 14.50p | 0 |
| 27/02/2012 | 14.50p | 15.00p | 14.25p | 14.50p | 0 |
| 24/02/2012 | 14.75p | 15.00p | 14.25p | 14.50p | 0 |
| 23/02/2012 | 14.75p | 15.00p | 14.25p | 14.75p | 0 |
| 22/02/2012 | 14.25p | 15.00p | 14.25p | 14.25p | 0 |
| 21/02/2012 | 14.25p | 15.00p | 14.25p | 14.25p | 0 |
| 20/02/2012 | 14.25p | 15.00p | 14.25p | 14.25p | 66269 |
| 17/02/2012 | 14.25p | 14.90p | 14.25p | 14.25p | 0 |
| 16/02/2012 | 14.25p | 14.90p | 14.25p | 14.25p | 0 |
| 15/02/2012 | 14.25p | 14.90p | 14.25p | 14.25p | 0 |
| 14/02/2012 | 14.25p | 14.90p | 14.25p | 14.25p | 0 |
| 13/02/2012 | 14.25p | 14.90p | 14.25p | 14.25p | 6544 |
| 10/02/2012 | 14.25p | 14.80p | 14.25p | 14.25p | 0 |
| 09/02/2012 | 14.25p | 14.80p | 14.25p | 14.25p | 0 |
| 08/02/2012 | 14.25p | 14.80p | 14.25p | 14.25p | 0 |
| 07/02/2012 | 14.25p | 14.80p | 14.25p | 14.25p | 0 |
| 06/02/2012 | 14.25p | 14.80p | 14.25p | 14.25p | 0 |
| 03/02/2012 | 14.25p | 14.80p | 14.25p | 14.25p | 25102 |
| 02/02/2012 | 14.25p | 14.42p | 14.25p | 14.25p | 0 |
| 01/02/2012 | 14.25p | 14.42p | 14.25p | 14.25p | 0 |
| 31/01/2012 | 14.25p | 14.42p | 14.25p | 14.25p | 0 |
| 30/01/2012 | 14.25p | 14.42p | 14.25p | 14.25p | 10404 |
| 27/01/2012 | 14.25p | 14.25p | 14.00p | 14.25p | 0 |
| 26/01/2012 | 14.25p | 14.25p | 14.00p | 14.25p | 27878 |
| 25/01/2012 | 14.25p | 14.50p | 14.25p | 14.25p | 0 |
| 24/01/2012 | 14.25p | 14.50p | 14.25p | 14.25p | 0 |
| 23/01/2012 | 14.50p | 14.50p | 14.25p | 14.25p | 9260 |
| 20/01/2012 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 19/01/2012 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 18/01/2012 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 17/01/2012 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 16/01/2012 | 14.50p | 14.50p | 14.50p | 14.50p | 6793 |
| 13/01/2012 | 14.50p | 14.88p | 14.50p | 14.50p | 0 |
| 12/01/2012 | 14.75p | 14.88p | 14.50p | 14.50p | 27878 |
| 11/01/2012 | 14.75p | 14.75p | 14.55p | 14.75p | 0 |
| 10/01/2012 | 14.75p | 14.75p | 14.55p | 14.75p | 0 |
| 09/01/2012 | 14.75p | 14.75p | 14.55p | 14.75p | 0 |
| 06/01/2012 | 14.75p | 14.75p | 14.55p | 14.75p | 0 |
| 05/01/2012 | 14.75p | 14.75p | 14.55p | 14.75p | 4305 |
| 04/01/2012 | 14.75p | 14.75p | 14.60p | 14.75p | 0 |
| 03/01/2012 | 14.75p | 14.75p | 14.60p | 14.75p | 30000 |
| 30/12/2011 | 14.75p | 14.75p | 14.25p | 14.75p | 0 |
| 29/12/2011 | 14.25p | 14.75p | 14.25p | 14.75p | 1652 |
| 28/12/2011 | 14.75p | 14.75p | 14.25p | 14.75p | 0 |
| 23/12/2011 | 14.25p | 14.75p | 14.25p | 14.75p | 0 |
| 22/12/2011 | 14.75p | 14.75p | 14.50p | 14.75p | 15000 |
| 21/12/2011 | 14.75p | 14.80p | 14.75p | 14.75p | 0 |
| 20/12/2011 | 14.75p | 14.80p | 14.75p | 14.75p | 0 |
| 19/12/2011 | 14.75p | 14.80p | 14.75p | 14.75p | 0 |
| 16/12/2011 | 14.75p | 14.80p | 14.75p | 14.75p | 33535 |
| 15/12/2011 | 14.75p | 14.75p | 14.60p | 14.75p | 0 |
| 14/12/2011 | 14.75p | 14.75p | 14.60p | 14.75p | 0 |
| 13/12/2011 | 14.75p | 14.75p | 14.60p | 14.75p | 0 |
| 12/12/2011 | 14.75p | 14.75p | 14.60p | 14.75p | 0 |
| 09/12/2011 | 14.75p | 14.75p | 14.60p | 14.75p | 341 |
| 08/12/2011 | 14.75p | 14.75p | 14.50p | 14.75p | 0 |
| 07/12/2011 | 14.75p | 14.75p | 14.50p | 14.75p | 0 |
| 06/12/2011 | 14.75p | 14.75p | 14.50p | 14.75p | 0 |
| 05/12/2011 | 14.75p | 14.75p | 14.50p | 14.75p | 0 |
| 02/12/2011 | 14.75p | 14.75p | 14.50p | 14.75p | 0 |
| 01/12/2011 | 14.75p | 14.75p | 14.50p | 14.75p | 0 |
| 30/11/2011 | 14.75p | 14.75p | 14.50p | 14.75p | 3380000 |
| 29/11/2011 | 14.75p | 14.90p | 14.75p | 14.75p | 0 |
| 28/11/2011 | 14.75p | 14.90p | 14.75p | 14.75p | 0 |
| 25/11/2011 | 14.75p | 14.90p | 14.75p | 14.75p | 0 |
| 24/11/2011 | 14.75p | 14.90p | 14.75p | 14.75p | 0 |
| 23/11/2011 | 14.75p | 14.90p | 14.75p | 14.75p | 300000 |
| 22/11/2011 | 14.75p | 15.00p | 14.50p | 14.75p | 420000 |
| 21/11/2011 | 14.75p | 15.00p | 14.00p | 14.75p | 230000 |
| 18/11/2011 | 14.75p | 14.75p | 14.50p | 14.75p | 0 |
| 17/11/2011 | 14.75p | 14.75p | 14.50p | 14.75p | 0 |
| 16/11/2011 | 14.75p | 14.75p | 14.50p | 14.75p | 0 |
| 15/11/2011 | 14.75p | 14.75p | 14.50p | 14.75p | 0 |
| 14/11/2011 | 14.75p | 14.75p | 14.50p | 14.75p | 0 |
| 11/11/2011 | 14.75p | 14.75p | 14.50p | 14.75p | 0 |
| 10/11/2011 | 14.75p | 14.75p | 14.50p | 14.75p | 13863 |
| 09/11/2011 | 14.75p | 15.00p | 14.50p | 14.75p | 0 |
| 08/11/2011 | 14.75p | 15.00p | 14.50p | 14.75p | 479938 |
| 07/11/2011 | 14.75p | 14.75p | 14.51p | 14.75p | 0 |
| 04/11/2011 | 14.75p | 14.75p | 14.51p | 14.75p | 0 |
| 03/11/2011 | 14.75p | 14.75p | 14.51p | 14.75p | 5000 |
| 02/11/2011 | 14.75p | 14.75p | 14.50p | 14.75p | 30000 |
| 01/11/2011 | 14.75p | 14.75p | 14.70p | 14.75p | 25000 |
| 31/10/2011 | 14.75p | 15.00p | 14.25p | 14.75p | 0 |
| 28/10/2011 | 14.75p | 15.00p | 14.25p | 14.75p | 0 |
*Close Price adjusted for both dividends and splits