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
02/02/2024 47.00p 49.00p 46.60p 47.50p 138696
01/02/2024 47.00p 47.00p 46.06p 47.00p 28793
31/01/2024 48.00p 48.00p 46.00p 47.00p 14075
30/01/2024 48.00p 48.00p 46.15p 48.00p 5489
29/01/2024 48.50p 48.50p 47.00p 48.00p 104061
26/01/2024 49.00p 49.00p 47.10p 48.50p 41407
25/01/2024 49.00p 49.00p 48.00p 49.00p 220393
24/01/2024 49.00p 49.80p 48.00p 49.00p 230449
23/01/2024 52.00p 52.00p 50.88p 52.00p 11520
22/01/2024 52.00p 52.34p 50.80p 52.00p 3747005
19/01/2024 52.00p 52.00p 49.50p 52.00p 281493
18/01/2024 52.00p 52.50p 52.00p 52.00p 2558
17/01/2024 52.00p 53.50p 49.50p 52.00p 93032
16/01/2024 53.00p 53.00p 50.00p 52.00p 19108
15/01/2024 53.00p 55.90p 51.55p 53.00p 23131
12/01/2024 54.00p 54.50p 52.10p 53.00p 31168
11/01/2024 56.50p 56.50p 53.10p 54.00p 23237
10/01/2024 57.50p 57.50p 55.15p 56.50p 31176
09/01/2024 57.50p 57.50p 57.50p 57.50p 0
08/01/2024 57.50p 57.50p 57.50p 57.50p 0
05/01/2024 57.50p 57.98p 57.03p 57.50p 284061
04/01/2024 57.50p 57.50p 57.50p 57.50p 0
03/01/2024 57.50p 58.00p 57.50p 57.50p 86
02/01/2024 57.50p 58.00p 57.00p 57.50p 214
29/12/2023 57.50p 57.50p 57.50p 57.50p 0
28/12/2023 57.50p 57.50p 57.50p 57.50p 0
27/12/2023 57.50p 57.50p 57.50p 57.50p 0
22/12/2023 54.00p 59.50p 53.50p 57.50p 156990
21/12/2023 53.50p 55.00p 53.00p 54.00p 17051
20/12/2023 53.50p 55.00p 52.01p 53.50p 400097
19/12/2023 53.50p 53.50p 52.00p 53.50p 82620
18/12/2023 53.00p 54.26p 53.00p 53.50p 95105
15/12/2023 53.00p 53.00p 52.00p 53.00p 12350
14/12/2023 53.00p 53.00p 52.00p 53.00p 39424
13/12/2023 53.00p 53.00p 52.00p 53.00p 20947
12/12/2023 53.00p 53.20p 53.00p 53.00p 2041
11/12/2023 53.00p 53.00p 53.00p 53.00p 0
08/12/2023 53.00p 53.24p 52.00p 53.00p 6700
07/12/2023 53.00p 53.00p 53.00p 53.00p 0
06/12/2023 53.00p 53.34p 52.00p 53.00p 25103
05/12/2023 53.00p 53.40p 52.25p 53.00p 15188
04/12/2023 53.00p 53.00p 53.00p 53.00p 0
01/12/2023 53.00p 53.40p 53.00p 53.00p 31
30/11/2023 53.00p 53.00p 52.75p 53.00p 100
29/11/2023 53.00p 53.00p 52.06p 53.00p 5636
28/11/2023 53.00p 53.00p 53.00p 53.00p 0
27/11/2023 53.00p 53.50p 52.75p 53.00p 52237
24/11/2023 52.50p 54.00p 52.50p 53.00p 4769
23/11/2023 52.50p 52.50p 51.28p 52.50p 2500
22/11/2023 52.50p 53.10p 52.50p 52.50p 56
21/11/2023 52.50p 53.04p 52.50p 52.50p 21208
20/11/2023 54.00p 54.00p 49.02p 52.50p 128671
17/11/2023 54.00p 54.25p 54.00p 54.00p 0
16/11/2023 54.00p 54.00p 53.20p 54.00p 10174
15/11/2023 53.50p 55.00p 53.02p 54.00p 67833
14/11/2023 53.00p 53.75p 53.00p 53.50p 165423
13/11/2023 53.00p 53.50p 53.00p 53.00p 8453
10/11/2023 53.00p 53.90p 52.00p 53.00p 171487
09/11/2023 53.00p 53.00p 52.77p 53.00p 0
08/11/2023 53.50p 53.50p 52.15p 53.00p 67542
07/11/2023 53.50p 54.64p 53.50p 53.50p 63707
06/11/2023 53.50p 54.64p 53.50p 53.50p 75902
03/11/2023 53.50p 59.00p 52.25p 53.50p 118765
02/11/2023 54.50p 54.75p 52.10p 54.50p 43401
01/11/2023 56.00p 56.00p 54.50p 54.50p 3000
31/10/2023 56.00p 56.00p 55.02p 56.00p 2136
30/10/2023 56.00p 56.00p 55.00p 56.00p 14445
27/10/2023 56.00p 56.00p 55.50p 56.00p 3232
26/10/2023 56.00p 56.00p 55.00p 56.00p 1345
25/10/2023 56.00p 56.92p 55.50p 56.00p 20362
24/10/2023 57.50p 57.50p 55.25p 56.00p 9000
23/10/2023 57.50p 58.10p 55.25p 57.50p 14028
20/10/2023 56.50p 58.44p 56.00p 57.50p 214205
19/10/2023 57.50p 57.50p 55.15p 57.50p 4697
18/10/2023 57.50p 58.44p 55.15p 57.50p 2609
17/10/2023 57.50p 58.33p 57.50p 57.50p 0
16/10/2023 57.50p 58.33p 57.50p 57.50p 0
13/10/2023 57.50p 59.50p 57.50p 57.50p 50
12/10/2023 57.50p 58.50p 55.05p 57.50p 456500
11/10/2023 57.50p 57.50p 55.05p 57.50p 1914
10/10/2023 58.00p 59.00p 56.50p 57.50p 71204
09/10/2023 58.00p 59.93p 56.50p 58.00p 356
06/10/2023 57.50p 58.00p 55.00p 58.00p 60801
05/10/2023 59.00p 59.40p 55.00p 57.50p 34565
04/10/2023 59.50p 61.00p 58.00p 59.00p 3425
03/10/2023 59.00p 61.75p 58.04p 59.50p 267162
02/10/2023 59.00p 60.00p 58.25p 59.00p 62572
29/09/2023 58.50p 60.00p 58.50p 59.00p 110800
28/09/2023 57.50p 59.74p 57.50p 57.50p 20456
27/09/2023 57.50p 59.74p 57.50p 57.50p 10022
26/09/2023 57.50p 58.00p 56.00p 57.50p 14993
25/09/2023 58.00p 60.00p 56.00p 57.50p 83932
22/09/2023 58.00p 58.00p 56.00p 58.00p 50799
21/09/2023 58.00p 59.34p 56.00p 58.00p 121457
20/09/2023 58.00p 59.56p 57.10p 58.00p 31557
19/09/2023 58.00p 58.00p 56.80p 58.00p 46570
18/09/2023 56.50p 58.00p 56.50p 58.00p 40934
15/09/2023 56.50p 57.49p 55.00p 56.50p 74675
14/09/2023 57.50p 57.50p 55.00p 56.50p 65441
13/09/2023 57.50p 57.50p 55.00p 57.50p 5493
12/09/2023 57.50p 60.00p 55.00p 57.50p 335
11/09/2023 57.50p 59.93p 55.05p 57.50p 58336
08/09/2023 57.00p 59.00p 55.55p 57.50p 41865
07/09/2023 59.00p 59.00p 56.50p 56.50p 124294
06/09/2023 58.50p 59.44p 58.50p 59.00p 1358
05/09/2023 58.00p 59.44p 56.20p 58.50p 4705
04/09/2023 58.00p 60.00p 56.65p 58.00p 96532
01/09/2023 58.00p 59.99p 58.00p 58.00p 47336
31/08/2023 58.00p 60.00p 58.00p 58.00p 49076
30/08/2023 58.00p 58.00p 56.26p 58.00p 4616
29/08/2023 57.00p 59.80p 56.04p 58.00p 56959
25/08/2023 55.00p 57.00p 54.00p 56.00p 5085352
24/08/2023 55.00p 56.10p 53.80p 55.00p 228259
23/08/2023 55.00p 56.10p 55.00p 55.00p 1445
22/08/2023 54.00p 56.50p 53.83p 55.00p 102635
21/08/2023 53.50p 53.50p 53.13p 53.50p 0
18/08/2023 54.00p 54.00p 53.50p 53.50p 2
17/08/2023 53.50p 53.99p 52.06p 53.50p 25931
16/08/2023 53.50p 54.00p 52.50p 53.50p 13962
15/08/2023 53.50p 54.34p 52.50p 53.50p 15588
14/08/2023 53.50p 54.85p 53.50p 53.50p 36357
11/08/2023 59.50p 59.50p 51.00p 53.50p 225272
10/08/2023 59.50p 59.50p 58.94p 59.50p 0
09/08/2023 59.50p 59.50p 58.75p 59.50p 35667
08/08/2023 59.50p 59.50p 58.75p 59.50p 43510
07/08/2023 59.50p 59.50p 58.00p 59.50p 26904
04/08/2023 60.50p 60.50p 58.00p 59.50p 20500
03/08/2023 60.50p 60.50p 58.00p 60.50p 4619
02/08/2023 60.50p 60.50p 58.06p 60.50p 8357
01/08/2023 60.50p 60.50p 58.06p 60.50p 57577
31/07/2023 60.50p 60.90p 58.06p 60.50p 37562
28/07/2023 60.50p 60.50p 58.00p 60.50p 53757
27/07/2023 61.50p 61.50p 58.00p 60.50p 23221
26/07/2023 61.50p 61.50p 60.05p 61.50p 45464
25/07/2023 61.50p 61.50p 60.05p 61.50p 659
24/07/2023 61.50p 61.50p 60.00p 61.50p 27802
21/07/2023 61.50p 61.50p 60.05p 61.50p 4577
20/07/2023 61.50p 61.50p 60.00p 61.50p 100884
19/07/2023 61.50p 61.50p 61.01p 61.50p 15380
18/07/2023 61.50p 61.70p 61.50p 61.50p 8097
17/07/2023 62.00p 62.00p 60.55p 61.50p 59536
14/07/2023 62.00p 62.00p 62.00p 62.00p 0
13/07/2023 62.00p 62.80p 62.00p 62.00p 753
12/07/2023 63.50p 63.50p 62.00p 62.00p 15546
11/07/2023 63.50p 63.50p 62.00p 63.50p 45065
10/07/2023 63.50p 65.00p 63.09p 63.50p 12505
07/07/2023 64.00p 64.20p 61.30p 63.50p 30811
06/07/2023 63.50p 64.00p 62.95p 64.00p 62000
05/07/2023 62.50p 63.00p 61.26p 62.50p 5281
04/07/2023 62.00p 62.50p 61.13p 62.50p 4050
03/07/2023 62.50p 63.00p 61.00p 62.00p 10912
30/06/2023 63.00p 63.24p 61.00p 62.50p 27389
29/06/2023 64.50p 64.80p 63.00p 63.00p 39367
28/06/2023 64.50p 64.50p 64.36p 64.50p 0
27/06/2023 66.00p 66.00p 64.00p 64.50p 25219
26/06/2023 66.50p 66.60p 66.00p 66.00p 5852
23/06/2023 66.50p 66.50p 66.10p 66.50p 8516
22/06/2023 67.00p 67.00p 66.13p 66.50p 6892
21/06/2023 70.00p 70.20p 66.10p 67.00p 77679
20/06/2023 70.00p 70.00p 69.00p 70.00p 11726
19/06/2023 70.00p 70.50p 69.05p 70.00p 386548
16/06/2023 70.00p 70.00p 70.00p 70.00p 26351
15/06/2023 70.00p 70.60p 69.00p 70.00p 96
14/06/2023 70.00p 71.00p 69.05p 70.00p 175998
13/06/2023 70.00p 70.00p 69.02p 70.00p 9243
12/06/2023 70.00p 70.06p 69.02p 70.00p 5700
09/06/2023 70.00p 70.39p 68.55p 70.00p 33017
08/06/2023 70.00p 70.41p 69.15p 70.00p 5127
07/06/2023 70.00p 70.41p 70.00p 70.00p 35
06/06/2023 70.00p 70.00p 69.15p 70.00p 2105
05/06/2023 70.50p 70.75p 69.10p 70.00p 8704
02/06/2023 70.00p 70.60p 69.10p 70.00p 13320
01/06/2023 70.00p 70.44p 69.05p 70.00p 7879
31/05/2023 70.00p 71.00p 69.25p 70.00p 240342
30/05/2023 70.00p 70.00p 69.00p 70.00p 5975
26/05/2023 70.00p 70.15p 69.00p 70.00p 138424
25/05/2023 70.00p 70.00p 69.05p 70.00p 7413
24/05/2023 69.50p 70.50p 69.02p 70.00p 88437
23/05/2023 69.50p 71.00p 69.50p 69.50p 243
22/05/2023 68.50p 70.74p 68.50p 69.50p 100920
19/05/2023 68.50p 69.67p 68.50p 68.50p 193560
18/05/2023 67.50p 70.00p 67.50p 68.50p 8627
17/05/2023 66.50p 68.00p 66.50p 67.50p 29797
16/05/2023 66.50p 67.90p 66.50p 66.50p 26663
15/05/2023 68.50p 68.50p 65.68p 66.50p 2937
12/05/2023 68.50p 68.50p 68.02p 68.50p 5000
11/05/2023 67.00p 69.00p 67.00p 68.50p 15487
10/05/2023 66.00p 68.93p 65.53p 66.00p 43255
09/05/2023 64.50p 66.75p 64.50p 66.00p 116818
05/05/2023 64.00p 66.00p 64.00p 64.50p 227026
04/05/2023 64.00p 65.00p 62.95p 64.00p 69801
03/05/2023 64.00p 64.00p 62.95p 64.00p 228
02/05/2023 65.00p 65.00p 62.30p 64.00p 21547
28/04/2023 65.00p 65.00p 63.00p 65.00p 65527
27/04/2023 65.00p 65.00p 63.04p 65.00p 29000
26/04/2023 66.00p 67.50p 63.26p 65.00p 93741
25/04/2023 67.50p 68.10p 65.00p 66.00p 59252
24/04/2023 66.50p 69.00p 66.05p 67.00p 224797
21/04/2023 66.00p 67.00p 65.34p 66.00p 101136
20/04/2023 66.00p 66.44p 65.00p 66.00p 25984

*Close Price adjusted for both dividends and splits