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
28/09/2021 75.00p 77.00p 73.00p 75.00p 8498931
27/09/2021 74.00p 77.00p 73.60p 75.00p 84238
24/09/2021 71.50p 77.50p 71.50p 74.00p 97714
23/09/2021 73.00p 73.00p 70.05p 71.50p 14210
22/09/2021 73.00p 73.00p 72.07p 73.00p 8243
21/09/2021 73.50p 73.50p 72.00p 73.00p 4573448
20/09/2021 73.50p 76.00p 72.30p 73.50p 88242
17/09/2021 73.50p 77.21p 73.50p 73.50p 6366
16/09/2021 72.50p 75.00p 72.50p 73.50p 6452
15/09/2021 72.50p 75.00p 72.50p 72.50p 27771
14/09/2021 72.50p 75.00p 72.50p 72.50p 30244
13/09/2021 73.50p 75.00p 70.00p 72.50p 30839
10/09/2021 71.50p 73.50p 71.50p 73.50p 32551
09/09/2021 71.50p 73.00p 71.50p 71.50p 32875
08/09/2021 71.50p 73.00p 71.50p 71.50p 26807
07/09/2021 71.50p 73.00p 71.50p 71.50p 88486
06/09/2021 71.50p 73.00p 71.50p 71.50p 25370
03/09/2021 71.50p 73.00p 71.50p 71.50p 20000
02/09/2021 71.50p 73.00p 71.32p 71.50p 6466
01/09/2021 71.50p 71.50p 71.50p 71.50p 0
31/08/2021 71.50p 71.50p 71.06p 71.50p 11291
30/08/2021 71.50p 71.50p 71.06p 71.50p 500
27/08/2021 71.50p 71.50p 71.06p 71.50p 500
26/08/2021 71.50p 73.00p 71.50p 71.50p 3574
25/08/2021 72.50p 73.00p 71.50p 71.50p 7461
24/08/2021 71.50p 74.00p 71.00p 72.50p 100114
23/08/2021 69.50p 72.00p 69.10p 70.00p 39272
20/08/2021 69.50p 71.00p 69.05p 69.50p 16157
19/08/2021 69.00p 71.00p 68.00p 69.50p 26968
18/08/2021 69.00p 70.00p 68.00p 68.50p 1227
17/08/2021 67.00p 69.00p 67.00p 69.00p 18553
16/08/2021 67.50p 67.50p 66.00p 67.00p 15000
13/08/2021 67.00p 69.00p 66.36p 67.50p 17523
12/08/2021 66.50p 68.00p 66.50p 67.00p 1500
11/08/2021 66.50p 67.97p 65.75p 66.50p 3336
10/08/2021 65.50p 67.50p 65.50p 66.50p 29061
09/08/2021 65.50p 65.50p 65.50p 65.50p 0
06/08/2021 65.50p 66.97p 65.50p 65.50p 7466
05/08/2021 65.50p 66.97p 65.06p 65.50p 6267
04/08/2021 65.50p 66.97p 65.50p 65.50p 17020
03/08/2021 65.00p 66.50p 64.63p 65.50p 17200
02/08/2021 63.00p 66.00p 63.00p 65.00p 48849
30/07/2021 63.00p 64.00p 63.00p 63.00p 1000
29/07/2021 63.00p 63.00p 62.85p 63.00p 2316
28/07/2021 63.00p 63.00p 63.00p 63.00p 0
27/07/2021 62.50p 64.00p 62.25p 63.00p 5529
26/07/2021 61.00p 64.00p 61.00p 63.00p 9680
23/07/2021 61.00p 62.50p 61.00p 61.00p 25763
22/07/2021 61.00p 61.30p 59.20p 61.00p 8716
21/07/2021 62.00p 62.00p 59.20p 61.00p 27785
20/07/2021 58.00p 64.00p 58.00p 62.50p 518719
19/07/2021 58.00p 58.00p 55.00p 58.00p 62927
16/07/2021 58.00p 58.00p 56.20p 58.00p 62866
15/07/2021 58.00p 58.00p 56.26p 58.00p 35625
14/07/2021 58.00p 58.00p 58.00p 58.00p 0
13/07/2021 58.00p 58.00p 58.00p 58.00p 28467
12/07/2021 58.00p 60.00p 57.50p 58.00p 99548
09/07/2021 58.00p 60.00p 58.00p 58.00p 4459
08/07/2021 58.00p 62.00p 58.00p 58.00p 49914
07/07/2021 57.50p 58.97p 57.02p 57.50p 11664
06/07/2021 58.00p 58.00p 57.00p 57.50p 8464
05/07/2021 54.50p 58.00p 54.50p 58.00p 40500
02/07/2021 54.50p 54.50p 54.50p 54.50p 0
01/07/2021 54.50p 54.50p 54.50p 54.50p 0
30/06/2021 55.00p 55.00p 53.60p 54.50p 4185
29/06/2021 53.50p 55.00p 53.50p 55.00p 21419
28/06/2021 53.50p 54.94p 53.50p 53.50p 693
25/06/2021 53.50p 54.94p 53.50p 53.50p 690
24/06/2021 53.50p 53.50p 53.50p 53.50p 0
23/06/2021 53.50p 53.50p 53.50p 53.50p 0
22/06/2021 53.50p 54.96p 53.00p 53.50p 96954
21/06/2021 51.50p 52.39p 51.50p 51.50p 12525
18/06/2021 51.50p 51.50p 51.15p 51.50p 800
17/06/2021 51.50p 51.50p 51.15p 51.50p 6159
16/06/2021 51.50p 52.45p 51.10p 51.50p 21276
15/06/2021 51.50p 52.45p 51.11p 51.50p 1617614
14/06/2021 51.50p 52.60p 51.50p 51.50p 560
11/06/2021 51.50p 51.50p 51.50p 51.50p 0
10/06/2021 51.50p 51.50p 51.10p 51.50p 3200
09/06/2021 51.50p 52.60p 51.50p 51.50p 1916
08/06/2021 51.50p 51.50p 51.50p 51.50p 0
07/06/2021 51.50p 52.70p 51.50p 51.50p 2466
04/06/2021 51.50p 52.70p 51.50p 51.50p 175
03/06/2021 51.50p 52.68p 51.50p 51.50p 9620
02/06/2021 51.50p 52.50p 51.50p 51.50p 25000
01/06/2021 51.50p 52.68p 51.50p 51.50p 4696
31/05/2021 51.50p 52.10p 51.50p 51.50p 8292
28/05/2021 51.50p 52.10p 51.50p 51.50p 8292
27/05/2021 51.50p 52.15p 51.50p 51.50p 13264
26/05/2021 51.50p 52.15p 51.50p 51.50p 7500
25/05/2021 51.50p 51.50p 51.50p 51.50p 0
24/05/2021 51.50p 51.50p 51.50p 51.50p 0
21/05/2021 51.50p 51.50p 51.50p 51.50p 0
20/05/2021 51.50p 51.50p 51.50p 51.50p 0
19/05/2021 51.50p 52.50p 51.50p 51.50p 35057
18/05/2021 51.50p 52.50p 51.00p 51.50p 615000
17/05/2021 52.00p 53.00p 51.50p 51.50p 62006
14/05/2021 52.00p 52.00p 51.50p 52.00p 7500
13/05/2021 53.00p 53.00p 52.00p 52.00p 50000
12/05/2021 53.00p 53.00p 53.00p 53.00p 0
11/05/2021 53.00p 53.00p 50.50p 53.00p 20000
10/05/2021 53.00p 53.00p 52.10p 53.00p 4656
07/05/2021 53.00p 53.00p 52.00p 53.00p 13473
06/05/2021 53.00p 53.00p 52.10p 53.00p 21824
05/05/2021 53.00p 53.00p 52.50p 53.00p 1142
04/05/2021 54.50p 57.00p 52.00p 53.00p 99612
03/05/2021 50.25p 54.31p 50.25p 51.50p 18349
30/04/2021 50.25p 54.31p 50.25p 51.50p 18349
29/04/2021 50.25p 50.85p 48.55p 50.25p 17000
28/04/2021 51.25p 51.25p 48.50p 50.25p 23661
27/04/2021 50.00p 51.25p 50.00p 51.25p 26200
26/04/2021 50.00p 50.00p 48.00p 50.00p 45783
23/04/2021 46.00p 51.50p 46.00p 50.00p 97838
22/04/2021 46.00p 46.00p 46.00p 46.00p 0
21/04/2021 45.50p 46.50p 45.10p 46.00p 15194
20/04/2021 45.50p 45.50p 45.10p 45.50p 5000
19/04/2021 45.50p 45.50p 45.10p 45.50p 1036
16/04/2021 45.50p 47.00p 45.50p 45.50p 200
15/04/2021 45.50p 45.50p 45.50p 45.50p 0
14/04/2021 45.50p 45.50p 44.00p 45.50p 5522
13/04/2021 45.50p 45.50p 44.00p 45.50p 1000
12/04/2021 45.50p 45.50p 45.10p 45.50p 25000
09/04/2021 45.50p 45.50p 45.10p 45.50p 19203
08/04/2021 45.50p 46.80p 45.50p 45.50p 2136
07/04/2021 45.50p 46.85p 45.00p 45.50p 17239
06/04/2021 45.50p 46.85p 45.50p 45.50p 4635
05/04/2021 45.50p 46.85p 44.00p 45.50p 50910
02/04/2021 45.50p 46.85p 44.00p 45.50p 50910
01/04/2021 45.50p 46.85p 44.00p 45.50p 50910
31/03/2021 45.50p 45.50p 45.50p 45.50p 52379
30/03/2021 45.50p 45.50p 45.50p 45.50p 0
29/03/2021 45.50p 46.85p 45.50p 45.50p 350
26/03/2021 45.50p 45.50p 45.20p 45.50p 5531
25/03/2021 45.50p 45.50p 45.50p 45.50p 0
24/03/2021 45.50p 47.00p 45.50p 45.50p 4000
23/03/2021 45.50p 45.50p 45.50p 45.50p 0
22/03/2021 45.50p 46.85p 45.50p 45.50p 31
19/03/2021 45.50p 47.00p 45.50p 45.50p 10000
18/03/2021 45.50p 45.50p 44.60p 45.50p 11554
17/03/2021 45.50p 47.00p 45.50p 45.50p 4306
16/03/2021 45.00p 46.00p 45.00p 45.50p 10000
15/03/2021 45.00p 45.90p 44.10p 45.00p 26338
12/03/2021 44.50p 45.30p 44.50p 45.00p 4635
11/03/2021 44.50p 45.40p 44.50p 44.50p 2000
10/03/2021 44.50p 45.40p 44.50p 44.50p 1090
09/03/2021 45.50p 45.50p 42.00p 44.50p 24286
08/03/2021 46.00p 46.00p 45.00p 45.50p 5000
05/03/2021 46.00p 46.00p 45.00p 46.00p 817
04/03/2021 46.00p 46.60p 45.00p 46.00p 7522
03/03/2021 47.50p 47.50p 45.10p 46.00p 27494
02/03/2021 48.50p 48.50p 47.30p 47.50p 2061917
01/03/2021 48.50p 48.50p 48.36p 48.50p 10958
26/02/2021 48.50p 49.84p 48.33p 48.50p 14339
25/02/2021 48.50p 49.79p 48.33p 48.50p 20364
24/02/2021 48.50p 49.79p 48.33p 48.50p 14347
23/02/2021 48.50p 49.79p 48.50p 48.50p 994
22/02/2021 48.50p 48.50p 48.26p 48.50p 11205
19/02/2021 48.50p 49.85p 48.50p 48.50p 4000
18/02/2021 48.50p 48.50p 48.26p 48.50p 2000
17/02/2021 48.50p 49.85p 48.50p 48.50p 60
16/02/2021 48.50p 50.00p 47.00p 48.50p 5831466
15/02/2021 48.50p 48.50p 48.26p 48.50p 1000
12/02/2021 48.50p 48.50p 48.15p 48.50p 679
11/02/2021 50.00p 50.00p 48.20p 48.50p 29935
10/02/2021 50.00p 50.00p 50.00p 50.00p 405000
09/02/2021 47.00p 50.44p 47.00p 50.00p 54562
08/02/2021 47.00p 48.50p 45.65p 47.00p 16882
05/02/2021 47.00p 47.20p 47.00p 47.00p 18358
04/02/2021 47.00p 47.24p 47.00p 47.00p 9372
03/02/2021 47.00p 47.40p 47.00p 47.00p 4251
02/02/2021 47.00p 47.40p 47.00p 47.00p 2479
01/02/2021 47.00p 47.50p 46.00p 47.00p 95577
29/01/2021 47.00p 47.00p 45.00p 47.00p 2302
28/01/2021 47.00p 47.04p 45.00p 47.00p 10140
27/01/2021 47.00p 47.00p 47.00p 47.00p 0
26/01/2021 47.00p 47.44p 47.00p 47.00p 15817
25/01/2021 47.00p 47.50p 47.00p 47.00p 2094
22/01/2021 47.00p 47.00p 45.54p 47.00p 325000
21/01/2021 47.00p 47.00p 46.00p 47.00p 12500
20/01/2021 47.00p 48.00p 47.00p 47.00p 62
19/01/2021 47.00p 47.00p 46.00p 47.00p 1074
18/01/2021 47.00p 47.00p 46.60p 47.00p 13000
15/01/2021 47.00p 47.00p 46.60p 47.00p 20261
14/01/2021 45.00p 48.60p 45.00p 47.00p 45397
13/01/2021 45.00p 45.00p 45.00p 45.00p 16000
12/01/2021 42.50p 46.00p 41.86p 45.00p 67952
11/01/2021 42.50p 42.50p 41.35p 42.50p 26187
08/01/2021 42.50p 42.50p 42.50p 42.50p 44142
07/01/2021 42.50p 42.50p 41.28p 42.50p 664
06/01/2021 42.50p 42.50p 42.50p 42.50p 0
05/01/2021 42.50p 42.50p 42.50p 42.50p 0
04/01/2021 42.00p 42.50p 42.00p 42.50p 0
01/01/2021 42.00p 42.00p 42.00p 42.00p 0
31/12/2020 42.00p 42.00p 42.00p 42.00p 0
30/12/2020 42.00p 42.00p 42.00p 42.00p 16496
29/12/2020 42.00p 42.00p 42.00p 42.00p 0
28/12/2020 42.00p 42.00p 42.00p 42.00p 0
25/12/2020 42.00p 42.00p 42.00p 42.00p 0
24/12/2020 42.00p 42.00p 42.00p 42.00p 0
23/12/2020 42.00p 42.00p 41.30p 42.00p 24731

*Close Price adjusted for both dividends and splits