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
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
27/10/2011 14.25p 15.00p 14.25p 14.75p 3147644
26/10/2011 14.25p 14.25p 14.13p 14.25p 0
25/10/2011 14.25p 14.25p 14.13p 14.25p 0
24/10/2011 14.13p 14.15p 14.13p 14.13p 9700
21/10/2011 14.13p 16.88p 14.05p 14.13p 142044
20/10/2011 14.13p 14.13p 14.09p 14.13p 10240
19/10/2011 14.13p 14.13p 14.10p 14.13p 0
18/10/2011 14.13p 14.13p 14.10p 14.13p 3444
17/10/2011 14.13p 14.25p 14.00p 14.13p 0
14/10/2011 14.13p 14.25p 14.00p 14.13p 0
13/10/2011 14.13p 14.25p 14.00p 14.13p 0
12/10/2011 14.13p 14.25p 14.00p 14.13p 0
11/10/2011 14.25p 14.25p 14.00p 14.13p 0
10/10/2011 14.13p 14.25p 14.13p 14.25p 6817
07/10/2011 14.13p 14.13p 13.75p 14.13p 0
06/10/2011 14.13p 14.13p 13.75p 14.13p 0
05/10/2011 14.13p 14.13p 13.75p 14.13p 0
04/10/2011 14.13p 14.13p 13.75p 14.13p 0
03/10/2011 14.13p 14.13p 13.75p 14.13p 0
30/09/2011 14.13p 14.13p 13.75p 14.13p 25000
29/09/2011 14.13p 14.13p 13.85p 14.13p 0
28/09/2011 14.13p 14.13p 13.85p 14.13p 0
27/09/2011 14.13p 14.13p 13.85p 14.13p 0
26/09/2011 14.13p 14.13p 13.85p 14.13p 0
23/09/2011 14.13p 14.13p 13.85p 14.13p 123333
22/09/2011 14.13p 14.15p 14.13p 14.13p 25000
21/09/2011 14.13p 14.13p 14.00p 14.13p 0
20/09/2011 14.13p 14.13p 14.00p 14.13p 133333
19/09/2011 14.13p 14.13p 14.00p 14.13p 534385
16/09/2011 14.13p 14.13p 14.13p 14.13p 0
15/09/2011 14.13p 14.13p 14.13p 14.13p 0
14/09/2011 14.13p 14.25p 14.13p 14.13p 162089
13/09/2011 14.13p 14.25p 14.13p 14.13p 162089
12/09/2011 14.13p 15.00p 14.00p 14.13p 162089
09/09/2011 14.13p 15.00p 14.00p 14.13p 0
08/09/2011 14.13p 15.00p 14.00p 14.13p 0
07/09/2011 14.13p 15.00p 14.00p 14.13p 0
06/09/2011 14.13p 15.00p 14.00p 14.13p 0
05/09/2011 14.13p 15.00p 14.00p 14.13p 0
02/09/2011 14.13p 15.00p 14.00p 14.13p 0
01/09/2011 14.13p 15.00p 14.00p 14.13p 0
31/08/2011 14.13p 15.00p 14.00p 14.13p 0
30/08/2011 14.00p 15.00p 14.00p 14.13p 0
26/08/2011 14.00p 15.00p 14.00p 14.00p 0
25/08/2011 14.00p 15.00p 14.00p 14.00p 0
24/08/2011 14.00p 15.00p 14.00p 14.00p 0
23/08/2011 14.00p 15.00p 14.00p 14.00p 0
22/08/2011 14.00p 15.00p 14.00p 14.00p 0
19/08/2011 14.00p 15.00p 14.00p 14.00p 0
18/08/2011 14.00p 15.00p 14.00p 14.00p 0
17/08/2011 14.00p 15.00p 14.00p 14.00p 0
16/08/2011 14.00p 15.00p 14.00p 14.00p 0
15/08/2011 14.00p 15.00p 14.00p 14.00p 0
12/08/2011 14.50p 15.00p 14.00p 14.25p 0
11/08/2011 15.00p 15.00p 14.50p 14.50p 0
10/08/2011 15.00p 15.00p 15.00p 15.00p 0
09/08/2011 15.00p 15.00p 15.00p 15.00p 0
08/08/2011 14.75p 15.15p 14.00p 15.00p 0
05/08/2011 14.75p 15.15p 14.00p 15.00p 23000
04/08/2011 15.50p 15.50p 15.00p 15.50p 10000
03/08/2011 16.00p 16.00p 15.00p 15.50p 23051
02/08/2011 16.00p 16.00p 16.00p 16.00p 0
01/08/2011 16.00p 16.00p 16.00p 16.00p 0
29/07/2011 16.00p 16.00p 15.35p 16.00p 0
28/07/2011 16.00p 16.00p 15.35p 16.00p 38877
27/07/2011 16.00p 16.50p 15.75p 16.00p 0
26/07/2011 16.00p 16.50p 15.75p 16.00p 0
25/07/2011 16.00p 16.50p 15.75p 16.00p 250000
22/07/2011 16.00p 16.25p 15.30p 16.00p 0
21/07/2011 16.00p 16.25p 15.30p 16.00p 149537
20/07/2011 15.75p 16.95p 15.25p 15.75p 0
19/07/2011 15.25p 16.95p 15.25p 15.75p 41807
18/07/2011 15.25p 15.75p 14.75p 15.25p 0
15/07/2011 14.75p 15.75p 14.75p 15.25p 0
14/07/2011 14.25p 14.75p 14.25p 14.75p 1268
13/07/2011 14.25p 14.25p 13.75p 14.25p 0
12/07/2011 14.25p 14.25p 13.75p 14.25p 0
11/07/2011 13.75p 14.25p 13.75p 14.25p 0
08/07/2011 13.75p 13.75p 13.75p 13.75p 0
07/07/2011 13.75p 13.75p 13.00p 13.75p 0
06/07/2011 13.75p 13.75p 13.00p 13.75p 0
05/07/2011 13.50p 13.75p 13.00p 13.75p 0
04/07/2011 13.50p 13.50p 13.25p 13.50p 7490
01/07/2011 13.00p 14.00p 13.00p 13.50p 20101
30/06/2011 13.00p 13.88p 13.00p 13.00p 0
29/06/2011 13.00p 13.88p 13.00p 13.00p 0
28/06/2011 13.00p 13.88p 13.00p 13.00p 0
27/06/2011 13.00p 13.88p 13.00p 13.00p 0
24/06/2011 13.00p 13.88p 13.00p 13.00p 0
23/06/2011 13.00p 13.88p 13.00p 13.00p 0
22/06/2011 13.00p 13.88p 13.00p 13.00p 18008
21/06/2011 13.00p 13.50p 13.00p 13.00p 0
20/06/2011 13.00p 13.50p 13.00p 13.00p 75471
17/06/2011 13.00p 13.25p 13.00p 13.00p 0
16/06/2011 13.25p 13.25p 13.00p 13.00p 0
15/06/2011 13.25p 13.63p 12.75p 13.25p 0
14/06/2011 13.25p 13.63p 12.75p 13.25p 0
13/06/2011 13.25p 13.63p 12.75p 13.25p 7373
10/06/2011 13.25p 13.63p 13.25p 13.25p 19498
09/06/2011 13.25p 13.50p 12.25p 13.25p 0
08/06/2011 13.25p 13.50p 12.25p 13.25p 0
07/06/2011 12.25p 13.50p 12.25p 13.50p 1463613
06/06/2011 12.25p 12.25p 12.00p 12.25p 200300
03/06/2011 12.25p 12.25p 12.25p 12.25p 0
02/06/2011 12.25p 12.30p 11.00p 12.25p 0
01/06/2011 12.25p 12.30p 11.00p 12.25p 0
31/05/2011 12.25p 12.30p 11.00p 12.25p 0
27/05/2011 12.25p 12.30p 11.00p 12.25p 124200
26/05/2011 12.25p 12.25p 11.50p 12.25p 0
25/05/2011 12.25p 12.25p 11.50p 12.25p 626500
24/05/2011 12.25p 12.25p 11.75p 12.25p 0
23/05/2011 12.00p 12.25p 11.75p 12.25p 0
20/05/2011 11.75p 12.00p 11.75p 12.00p 20000
19/05/2011 11.75p 11.75p 11.45p 11.75p 0
18/05/2011 11.75p 11.75p 11.45p 11.75p 0
17/05/2011 11.75p 11.75p 11.45p 11.75p 0
16/05/2011 11.75p 11.75p 11.45p 11.75p 5000
13/05/2011 11.75p 11.75p 11.45p 11.75p 8733
12/05/2011 13.50p 13.80p 11.00p 11.75p 177102
11/05/2011 13.50p 13.80p 13.50p 13.50p 7000
10/05/2011 13.50p 13.50p 13.00p 13.50p 50000

*Close Price adjusted for both dividends and splits