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
22/12/2020 43.00p 43.00p 41.25p 42.00p 36021
21/12/2020 43.00p 43.00p 41.20p 43.00p 1964
18/12/2020 43.00p 43.00p 43.00p 43.00p 0
17/12/2020 42.00p 43.00p 42.00p 43.00p 0
16/12/2020 41.00p 44.00p 40.00p 42.00p 39134
15/12/2020 41.00p 41.00p 41.00p 41.00p 0
14/12/2020 41.00p 42.00p 40.26p 41.00p 1500
11/12/2020 41.00p 41.00p 41.00p 41.00p 0
10/12/2020 41.00p 41.00p 40.25p 41.00p 10000
09/12/2020 41.00p 41.00p 41.00p 41.00p 25000
08/12/2020 41.00p 41.45p 41.00p 41.00p 11428
07/12/2020 41.00p 41.00p 40.15p 41.00p 2500
04/12/2020 43.00p 43.00p 40.15p 41.00p 19232
03/12/2020 43.00p 43.00p 43.00p 43.00p 0
02/12/2020 43.00p 43.85p 41.08p 43.00p 7409
01/12/2020 43.00p 43.00p 41.08p 43.00p 35000
30/11/2020 43.00p 43.00p 43.00p 43.00p 0
27/11/2020 43.00p 43.00p 42.05p 43.00p 5786
26/11/2020 43.00p 43.00p 43.00p 43.00p 0
25/11/2020 43.00p 43.00p 43.00p 43.00p 0
24/11/2020 43.00p 43.97p 43.00p 43.00p 2258
23/11/2020 43.00p 43.16p 43.00p 43.00p 4717
20/11/2020 43.00p 43.00p 43.00p 43.00p 0
19/11/2020 43.00p 43.00p 43.00p 43.00p 0
18/11/2020 43.00p 43.97p 43.00p 43.00p 68
17/11/2020 43.00p 43.00p 43.00p 43.00p 1000
16/11/2020 43.00p 43.00p 43.00p 43.00p 20004
13/11/2020 43.00p 43.00p 43.00p 43.00p 22732
12/11/2020 43.00p 44.00p 43.00p 43.00p 1294
10/11/2020 42.50p 42.50p 42.50p 42.50p 0
09/11/2020 42.50p 42.50p 42.50p 42.50p 0
06/11/2020 44.00p 44.00p 42.50p 42.50p 42909
05/11/2020 44.00p 44.00p 44.00p 44.00p 0
04/11/2020 44.00p 44.00p 44.00p 44.00p 0
03/11/2020 45.00p 45.20p 44.00p 44.00p 7656
02/11/2020 47.50p 47.50p 44.40p 45.00p 20686
30/10/2020 48.50p 48.50p 47.00p 47.50p 11547
29/10/2020 49.00p 49.00p 49.00p 49.00p 35500
28/10/2020 49.00p 49.00p 47.08p 49.00p 213
27/10/2020 49.00p 50.34p 47.00p 49.00p 14000
26/10/2020 49.00p 50.40p 47.00p 49.00p 24890
23/10/2020 49.00p 49.00p 49.00p 49.00p 0
22/10/2020 49.00p 50.99p 48.22p 49.00p 19159
21/10/2020 49.00p 50.99p 49.00p 49.00p 256
20/10/2020 49.00p 50.99p 48.36p 49.00p 3175
19/10/2020 49.00p 51.00p 47.00p 49.00p 6689
16/10/2020 48.50p 50.00p 48.50p 49.00p 894
15/10/2020 48.50p 50.00p 48.50p 48.50p 102409
14/10/2020 48.50p 48.50p 48.50p 48.50p 0
13/10/2020 48.50p 48.50p 47.00p 48.50p 100
12/10/2020 48.50p 48.50p 47.35p 48.50p 24471
09/10/2020 49.00p 49.00p 49.00p 49.00p 80000
08/10/2020 49.00p 49.00p 49.00p 49.00p 27242
07/10/2020 49.00p 49.00p 49.00p 49.00p 0
06/10/2020 50.50p 53.00p 48.10p 49.00p 11287
05/10/2020 50.50p 50.50p 50.50p 50.50p 0
02/10/2020 50.50p 53.00p 50.50p 50.50p 1886
01/10/2020 50.50p 50.50p 50.50p 50.50p 37046
30/09/2020 49.00p 53.00p 48.50p 50.50p 53192
29/09/2020 48.00p 49.00p 48.00p 49.00p 5533
28/09/2020 48.00p 49.00p 47.10p 48.00p 14512
25/09/2020 48.00p 48.00p 47.08p 48.00p 43000
24/09/2020 48.00p 48.00p 47.04p 48.00p 157088
23/09/2020 48.50p 49.00p 46.60p 48.00p 78508
22/09/2020 46.00p 47.50p 46.00p 47.50p 37277
21/09/2020 43.50p 45.24p 43.00p 44.00p 23296
18/09/2020 42.00p 45.00p 42.00p 43.50p 20000
17/09/2020 42.00p 42.00p 42.00p 42.00p 0
16/09/2020 42.00p 43.49p 42.00p 42.00p 68
15/09/2020 42.00p 43.49p 42.00p 42.00p 4598
14/09/2020 42.00p 43.49p 42.00p 42.00p 15800
11/09/2020 42.00p 42.00p 42.00p 42.00p 4875
10/09/2020 41.50p 43.49p 41.50p 42.00p 11000
09/09/2020 41.50p 41.50p 41.50p 41.50p 0
08/09/2020 41.50p 41.50p 41.50p 41.50p 0
07/09/2020 41.50p 41.50p 41.50p 41.50p 0
04/09/2020 41.00p 43.00p 41.00p 41.50p 5184
03/09/2020 41.00p 41.00p 41.00p 41.00p 0
02/09/2020 41.00p 41.96p 41.00p 41.00p 13607
01/09/2020 41.00p 41.00p 41.00p 41.00p 0
31/08/2020 41.00p 41.96p 40.04p 41.00p 71916
28/08/2020 41.00p 41.96p 40.04p 41.00p 71916
27/08/2020 42.00p 42.00p 41.00p 41.00p 5000
26/08/2020 42.00p 42.00p 41.08p 42.00p 500
25/08/2020 42.00p 42.00p 41.05p 42.00p 20352
24/08/2020 42.00p 42.00p 41.00p 42.00p 5450
21/08/2020 42.00p 43.50p 42.00p 42.00p 1500
20/08/2020 42.00p 42.00p 42.00p 42.00p 0
19/08/2020 42.00p 43.50p 41.00p 42.00p 10068
18/08/2020 42.00p 42.00p 42.00p 42.00p 50000
17/08/2020 42.00p 42.00p 42.00p 42.00p 0
14/08/2020 42.00p 42.00p 41.00p 42.00p 42940
13/08/2020 42.00p 43.00p 42.00p 42.00p 84
12/08/2020 42.00p 42.00p 42.00p 42.00p 0
11/08/2020 42.00p 42.00p 42.00p 42.00p 0
10/08/2020 42.00p 43.00p 42.00p 42.00p 4492
07/08/2020 42.50p 42.50p 42.00p 42.00p 25000
06/08/2020 42.00p 42.00p 42.00p 42.00p 0
05/08/2020 42.00p 42.00p 42.00p 42.00p 0
04/08/2020 42.00p 43.00p 41.25p 42.00p 6368
03/08/2020 42.00p 43.00p 41.15p 42.00p 19897
31/07/2020 42.00p 42.00p 42.00p 42.00p 0
30/07/2020 42.00p 43.00p 42.00p 42.00p 10000
29/07/2020 42.00p 42.00p 42.00p 42.00p 0
28/07/2020 42.00p 42.00p 42.00p 42.00p 0
27/07/2020 42.00p 42.00p 41.10p 42.00p 30
24/07/2020 42.00p 42.00p 42.00p 42.00p 25000
23/07/2020 42.00p 43.43p 42.00p 42.00p 52189
22/07/2020 41.50p 41.50p 40.84p 41.50p 1958
21/07/2020 41.50p 41.50p 40.90p 41.50p 439
20/07/2020 41.50p 41.50p 41.50p 41.50p 0
17/07/2020 41.50p 41.50p 40.00p 41.50p 10000
16/07/2020 41.50p 41.50p 40.00p 41.50p 505
15/07/2020 40.00p 41.50p 40.00p 41.50p 30223
14/07/2020 40.00p 40.00p 40.00p 40.00p 20000
13/07/2020 40.50p 40.50p 40.00p 40.00p 6573
10/07/2020 41.00p 41.00p 40.00p 40.00p 16150
09/07/2020 41.00p 41.96p 40.00p 41.00p 8900
08/07/2020 44.00p 44.00p 41.00p 41.00p 15268
07/07/2020 44.00p 44.00p 44.00p 44.00p 0
06/07/2020 44.00p 44.00p 42.52p 44.00p 4000
03/07/2020 44.00p 44.00p 44.00p 44.00p 0
02/07/2020 44.00p 44.00p 44.00p 44.00p 0
01/07/2020 44.00p 45.44p 42.50p 44.00p 3583
30/06/2020 44.00p 45.44p 44.00p 44.00p 819
29/06/2020 45.00p 45.44p 43.25p 44.00p 3592
26/06/2020 45.00p 45.44p 45.00p 45.00p 341
25/06/2020 45.00p 45.00p 43.08p 45.00p 100
24/06/2020 45.00p 45.00p 45.00p 45.00p 0
23/06/2020 45.50p 45.50p 43.00p 45.00p 8120
22/06/2020 45.50p 45.50p 45.50p 45.50p 0
19/06/2020 45.50p 45.50p 44.06p 45.50p 1208
18/06/2020 45.50p 45.50p 44.08p 45.50p 10000
17/06/2020 45.50p 46.10p 45.50p 45.50p 1455
16/06/2020 46.00p 46.00p 44.06p 45.50p 2349
15/06/2020 46.00p 46.00p 44.00p 46.00p 3000
12/06/2020 46.50p 46.50p 45.00p 46.00p 7663
11/06/2020 46.50p 46.50p 46.50p 46.50p 0
10/06/2020 46.50p 47.10p 45.06p 46.50p 10351
09/06/2020 46.50p 47.10p 45.06p 46.50p 2838
08/06/2020 45.00p 47.85p 45.00p 46.50p 88438
05/06/2020 43.50p 44.94p 43.50p 43.50p 1932
04/06/2020 43.50p 44.94p 43.00p 43.50p 4485
03/06/2020 40.50p 46.00p 40.50p 43.50p 92713
02/06/2020 39.50p 39.50p 39.50p 39.50p 0
01/06/2020 39.50p 40.50p 38.75p 39.50p 5968
29/05/2020 39.50p 40.50p 39.50p 39.50p 4187
28/05/2020 39.50p 40.50p 38.25p 39.50p 318
27/05/2020 41.00p 42.00p 39.50p 39.50p 19925
26/05/2020 41.00p 42.00p 40.15p 41.00p 18594
25/05/2020 40.00p 42.00p 40.00p 41.00p 17514
22/05/2020 40.00p 42.00p 40.00p 41.00p 17514
21/05/2020 39.00p 40.00p 39.00p 40.00p 39000
20/05/2020 36.50p 39.00p 36.50p 39.00p 20181
19/05/2020 36.50p 36.50p 36.50p 36.50p 105742
18/05/2020 36.50p 38.00p 36.00p 36.50p 36148
15/05/2020 36.50p 36.50p 36.50p 36.50p 0
14/05/2020 36.50p 36.80p 36.50p 36.50p 10824
13/05/2020 36.50p 36.50p 35.00p 36.50p 3356
12/05/2020 36.50p 36.50p 36.50p 36.50p 0
11/05/2020 36.50p 36.50p 36.50p 36.50p 0
08/05/2020 36.50p 36.50p 36.50p 36.50p 25000
07/05/2020 36.50p 36.50p 36.50p 36.50p 25000
06/05/2020 36.50p 38.00p 36.50p 36.50p 2500
05/05/2020 36.50p 37.00p 36.50p 36.50p 8500
04/05/2020 36.50p 38.00p 36.50p 36.50p 500
01/05/2020 36.50p 36.50p 36.50p 36.50p 0
30/04/2020 36.50p 38.00p 36.50p 36.50p 10
29/04/2020 36.50p 36.50p 36.50p 36.50p 0
28/04/2020 36.50p 36.50p 36.50p 36.50p 0
27/04/2020 36.50p 38.00p 36.50p 36.50p 6620
24/04/2020 36.50p 39.00p 35.15p 36.50p 19076
23/04/2020 33.50p 37.84p 33.50p 36.50p 80346
22/04/2020 33.50p 33.50p 33.50p 33.50p 0
21/04/2020 30.00p 35.00p 30.00p 33.50p 55677
20/04/2020 29.50p 29.50p 29.50p 29.50p 0
17/04/2020 29.50p 30.50p 29.50p 29.50p 14205
16/04/2020 29.50p 29.50p 29.50p 29.50p 0
15/04/2020 31.50p 33.00p 29.50p 29.50p 25943
14/04/2020 31.50p 31.50p 31.50p 31.50p 0
13/04/2020 31.50p 33.00p 30.30p 31.50p 13497
10/04/2020 31.50p 33.00p 30.30p 31.50p 13497
09/04/2020 31.50p 33.00p 30.30p 31.50p 13497
08/04/2020 24.00p 31.75p 24.00p 31.50p 56229
07/04/2020 24.00p 24.00p 23.52p 24.00p 8628
06/04/2020 24.00p 24.00p 24.00p 24.00p 0
03/04/2020 24.00p 24.00p 24.00p 24.00p 0
02/04/2020 24.50p 24.50p 23.00p 24.00p 47357
01/04/2020 24.50p 25.50p 24.50p 24.50p 0
31/03/2020 23.00p 27.00p 23.00p 25.50p 120969
30/03/2020 23.00p 24.00p 22.35p 23.00p 68072
27/03/2020 23.00p 23.00p 20.00p 20.00p 93634
26/03/2020 23.10p 23.10p 22.00p 23.00p 61860
25/03/2020 23.10p 23.10p 22.35p 23.10p 25000
24/03/2020 22.40p 23.10p 22.29p 23.10p 23353
23/03/2020 22.40p 22.40p 22.40p 22.40p 0
20/03/2020 22.40p 22.40p 20.20p 22.40p 47104
19/03/2020 22.40p 22.40p 21.80p 22.40p 32254
18/03/2020 21.50p 22.40p 21.00p 22.40p 250527
17/03/2020 23.50p 23.50p 20.10p 21.50p 127514

*Close Price adjusted for both dividends and splits