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
23/08/2024 49.00p 49.40p 49.00p 49.00p 6732
22/08/2024 49.00p 49.34p 49.00p 49.00p 16988
21/08/2024 48.50p 50.00p 48.50p 49.00p 44554
20/08/2024 48.50p 49.70p 48.50p 48.50p 7000
19/08/2024 48.50p 48.50p 47.00p 48.50p 12622
16/08/2024 48.50p 49.00p 48.50p 48.50p 1512
15/08/2024 48.50p 48.95p 48.50p 48.50p 10406
14/08/2024 48.50p 50.00p 48.50p 48.50p 18755
13/08/2024 48.50p 48.80p 48.50p 48.50p 3216
12/08/2024 48.50p 48.50p 47.79p 48.50p 0
09/08/2024 48.50p 49.85p 48.50p 48.50p 19916
08/08/2024 48.00p 49.34p 48.00p 48.50p 10040
07/08/2024 48.00p 48.70p 48.00p 48.00p 61
06/08/2024 48.00p 48.84p 47.80p 48.00p 733
05/08/2024 48.00p 48.75p 48.00p 48.00p 24297
02/08/2024 48.00p 48.00p 47.67p 48.00p 40000
01/08/2024 48.00p 48.00p 47.00p 48.00p 31903
31/07/2024 46.00p 47.84p 46.00p 47.50p 55400
30/07/2024 46.00p 46.33p 46.00p 46.00p 0
29/07/2024 45.00p 47.00p 45.00p 46.00p 11127
26/07/2024 44.00p 45.90p 44.00p 45.00p 52397
25/07/2024 44.00p 44.10p 44.00p 44.00p 1880
24/07/2024 44.00p 45.00p 44.00p 44.00p 6700
23/07/2024 44.00p 44.25p 44.00p 44.00p 0
22/07/2024 44.00p 44.06p 44.00p 44.00p 5000
19/07/2024 44.00p 44.90p 44.00p 44.00p 143183
18/07/2024 43.50p 45.00p 43.50p 44.00p 27714
17/07/2024 43.50p 44.50p 43.50p 43.50p 2000
16/07/2024 43.00p 44.48p 43.00p 43.50p 150070
15/07/2024 43.00p 43.90p 43.00p 43.00p 6186
12/07/2024 43.00p 44.00p 42.54p 43.00p 71116
11/07/2024 43.50p 44.00p 42.54p 43.00p 28443
10/07/2024 43.00p 43.00p 42.00p 43.00p 37
09/07/2024 43.00p 44.00p 43.00p 43.00p 103311
08/07/2024 43.00p 43.00p 42.26p 43.00p 49286
05/07/2024 43.00p 44.00p 42.16p 43.00p 272452
04/07/2024 44.50p 44.50p 42.12p 42.50p 32571
03/07/2024 45.20p 45.20p 43.75p 44.50p 97020
02/07/2024 45.20p 45.20p 44.42p 45.20p 7823
01/07/2024 45.20p 45.66p 45.20p 45.20p 0
28/06/2024 45.50p 45.50p 44.40p 45.20p 21808
27/06/2024 45.50p 45.50p 45.00p 45.50p 37128
26/06/2024 45.50p 45.50p 45.00p 45.50p 17906
25/06/2024 45.50p 45.75p 45.20p 45.50p 31974
24/06/2024 45.50p 45.80p 45.00p 45.50p 54848
21/06/2024 46.00p 46.00p 45.00p 45.50p 12608
20/06/2024 46.00p 46.00p 45.50p 46.00p 4121
19/06/2024 46.00p 47.00p 45.00p 46.00p 84545
18/06/2024 46.00p 46.10p 46.00p 46.00p 9000
17/06/2024 46.00p 46.18p 45.23p 46.00p 36025
14/06/2024 46.00p 46.20p 45.13p 46.00p 77929
13/06/2024 46.50p 46.75p 45.00p 46.00p 117069
12/06/2024 46.50p 47.00p 46.45p 46.50p 2543
11/06/2024 50.60p 50.60p 45.50p 46.50p 101034
10/06/2024 50.60p 50.60p 49.14p 50.60p 7150
07/06/2024 51.10p 51.10p 49.25p 50.60p 6144
06/06/2024 51.10p 51.10p 49.00p 51.10p 57518
05/06/2024 51.10p 51.10p 49.75p 51.10p 88545
04/06/2024 51.10p 51.62p 51.10p 51.10p 0
03/06/2024 51.10p 51.10p 49.56p 51.10p 3566
31/05/2024 51.10p 51.10p 49.34p 51.10p 15048
30/05/2024 51.10p 51.10p 49.58p 51.10p 786
29/05/2024 51.10p 51.62p 51.10p 51.10p 0
28/05/2024 51.10p 51.62p 51.10p 51.10p 0
24/05/2024 51.10p 51.10p 50.00p 51.10p 80165
23/05/2024 51.10p 51.50p 51.10p 51.10p 30389
22/05/2024 51.10p 51.10p 49.55p 51.10p 4427
21/05/2024 51.50p 51.50p 50.00p 51.10p 17056
20/05/2024 51.50p 51.50p 50.00p 51.50p 11907
17/05/2024 51.50p 52.50p 50.00p 51.50p 163460
16/05/2024 51.50p 51.50p 50.00p 51.50p 9021
15/05/2024 52.00p 52.00p 50.00p 51.50p 1980
14/05/2024 52.00p 53.60p 50.00p 52.00p 170
13/05/2024 52.00p 53.60p 50.00p 52.00p 3141
10/05/2024 52.00p 52.00p 50.00p 52.00p 5767
09/05/2024 52.00p 52.00p 50.00p 52.00p 8053
08/05/2024 52.00p 52.00p 50.00p 52.00p 8087
07/05/2024 52.50p 53.80p 50.00p 52.00p 24947
03/05/2024 52.50p 54.00p 52.50p 52.50p 102485
02/05/2024 53.00p 53.00p 51.00p 52.50p 10000
01/05/2024 53.00p 53.44p 51.20p 53.00p 50078
30/04/2024 54.50p 54.50p 51.50p 53.00p 25557
29/04/2024 53.50p 54.00p 53.00p 53.50p 91284
26/04/2024 53.50p 54.00p 53.30p 53.50p 88057
25/04/2024 53.50p 54.00p 53.30p 53.50p 13344
24/04/2024 53.50p 54.10p 53.50p 53.50p 198934
23/04/2024 53.50p 54.00p 53.50p 53.50p 82037
22/04/2024 52.50p 54.00p 52.50p 53.50p 31367
19/04/2024 51.00p 51.50p 50.50p 51.50p 38432
18/04/2024 51.00p 51.00p 50.26p 51.00p 2005
17/04/2024 51.00p 51.00p 50.98p 51.00p 49
16/04/2024 51.00p 52.00p 50.55p 51.00p 182368
15/04/2024 51.00p 51.00p 50.32p 51.00p 0
12/04/2024 51.00p 51.90p 50.00p 51.00p 4531
11/04/2024 51.00p 51.00p 50.32p 51.00p 0
10/04/2024 51.00p 51.24p 50.90p 51.00p 17012
09/04/2024 51.00p 51.00p 50.55p 51.00p 848
08/04/2024 51.00p 52.00p 50.00p 51.00p 74964
05/04/2024 51.00p 51.44p 50.00p 51.00p 22989
04/04/2024 51.00p 51.00p 50.00p 51.00p 96372
03/04/2024 51.50p 52.00p 51.00p 51.00p 145310
02/04/2024 51.50p 51.50p 51.00p 51.50p 9270
28/03/2024 51.50p 51.95p 51.01p 51.50p 203861
27/03/2024 51.50p 51.50p 51.00p 51.50p 10401
26/03/2024 51.50p 51.50p 51.00p 51.50p 68610
25/03/2024 51.50p 51.88p 51.00p 51.50p 46288
22/03/2024 51.50p 51.50p 51.25p 51.50p 100000
21/03/2024 51.50p 52.00p 51.00p 51.50p 203652
20/03/2024 51.00p 51.00p 51.00p 51.50p 29955
19/03/2024 51.00p 52.00p 51.00p 51.00p 17588
18/03/2024 51.00p 52.00p 51.00p 51.00p 123597
15/03/2024 51.00p 52.00p 50.00p 51.00p 47006
14/03/2024 50.50p 51.38p 50.50p 51.00p 0
13/03/2024 48.00p 50.50p 48.00p 50.50p 76301
12/03/2024 48.00p 48.23p 48.00p 48.00p 0
11/03/2024 48.00p 48.75p 47.00p 48.00p 14728
08/03/2024 48.00p 48.00p 47.76p 48.00p 12955
07/03/2024 48.00p 49.00p 47.65p 48.00p 100070
06/03/2024 48.00p 48.44p 48.00p 48.00p 30
05/03/2024 48.00p 48.00p 47.57p 48.00p 350
04/03/2024 48.00p 48.70p 47.00p 48.00p 39389
01/03/2024 48.00p 49.00p 47.50p 48.00p 34000
29/02/2024 48.00p 48.00p 47.32p 48.00p 541
28/02/2024 47.50p 48.50p 47.50p 48.00p 15588
27/02/2024 47.00p 48.00p 46.31p 47.50p 6479
26/02/2024 47.00p 47.25p 47.00p 47.00p 0
23/02/2024 47.00p 47.64p 46.20p 47.00p 15085
22/02/2024 47.00p 47.00p 46.20p 47.00p 800
21/02/2024 47.00p 47.75p 47.00p 47.00p 1047
20/02/2024 47.00p 47.00p 47.00p 47.00p 30000
19/02/2024 47.00p 47.00p 46.00p 47.00p 12892
16/02/2024 47.00p 47.25p 47.00p 47.00p 0
15/02/2024 47.00p 47.14p 47.00p 47.00p 23156
14/02/2024 47.00p 47.94p 46.00p 47.00p 27431
13/02/2024 47.00p 48.00p 46.00p 47.00p 62469
12/02/2024 47.50p 47.50p 46.00p 47.00p 1500
09/02/2024 47.50p 47.50p 45.50p 47.50p 95642
08/02/2024 47.50p 47.50p 47.05p 47.50p 56095
07/02/2024 47.50p 47.50p 46.45p 47.50p 4216
06/02/2024 47.50p 47.50p 47.49p 47.50p 40
05/02/2024 47.50p 47.50p 47.49p 47.50p 2034
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

*Close Price adjusted for both dividends and splits