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
22/04/2022 74.50p 75.00p 74.30p 74.50p 2138
21/04/2022 74.50p 75.00p 74.21p 74.50p 14123
20/04/2022 73.50p 75.00p 73.50p 74.50p 16887
19/04/2022 72.50p 75.00p 72.50p 73.50p 15722
18/04/2022 71.50p 74.50p 71.50p 72.50p 38000
15/04/2022 71.50p 74.50p 71.50p 72.50p 38000
14/04/2022 71.50p 74.50p 71.50p 72.50p 38000
13/04/2022 71.50p 71.50p 71.32p 71.50p 7012
12/04/2022 71.50p 71.50p 71.28p 71.50p 14490
11/04/2022 71.50p 71.50p 71.50p 71.50p 0
08/04/2022 71.50p 72.84p 71.00p 71.50p 63706
07/04/2022 71.50p 71.50p 71.20p 71.50p 741
06/04/2022 71.50p 71.50p 71.16p 71.50p 18835
05/04/2022 71.50p 72.85p 71.11p 71.50p 35000
04/04/2022 71.50p 72.44p 70.00p 71.50p 191293
01/04/2022 71.50p 71.50p 71.25p 71.50p 1356
31/03/2022 71.50p 71.50p 71.50p 71.50p 0
30/03/2022 71.50p 71.50p 71.02p 71.50p 3768
29/03/2022 71.50p 72.44p 70.00p 71.50p 16540
28/03/2022 71.50p 71.50p 71.00p 71.50p 1000
25/03/2022 69.50p 73.00p 69.50p 71.50p 23779
24/03/2022 68.50p 71.44p 68.50p 69.50p 20000
23/03/2022 68.50p 70.00p 68.50p 68.50p 7082
22/03/2022 68.50p 69.25p 67.18p 68.50p 33000
21/03/2022 68.50p 69.44p 67.00p 68.50p 54663
18/03/2022 68.00p 68.69p 68.00p 68.50p 57000
17/03/2022 69.50p 69.50p 67.00p 68.00p 22356
16/03/2022 69.50p 69.50p 69.50p 69.50p 287
15/03/2022 70.50p 70.50p 68.00p 69.50p 15000
14/03/2022 70.50p 70.50p 68.04p 70.50p 31142
11/03/2022 66.50p 72.00p 66.50p 70.50p 57106
10/03/2022 66.50p 67.50p 66.50p 66.50p 27245
09/03/2022 66.50p 67.22p 65.00p 66.50p 74705
08/03/2022 66.00p 66.90p 65.11p 66.00p 38338
07/03/2022 72.50p 72.50p 64.11p 66.00p 73430
04/03/2022 76.00p 76.00p 72.00p 73.00p 32245
03/03/2022 76.50p 76.50p 76.00p 76.00p 0
02/03/2022 76.50p 77.25p 75.00p 76.50p 18811
01/03/2022 76.50p 77.59p 76.04p 76.50p 17858
28/02/2022 76.50p 76.50p 75.11p 76.50p 8435
25/02/2022 80.50p 80.50p 76.50p 76.50p 85437
24/02/2022 83.50p 84.50p 79.00p 80.50p 37904
23/02/2022 83.50p 84.69p 82.50p 83.50p 51678
22/02/2022 82.50p 84.91p 81.03p 83.50p 67926
21/02/2022 82.50p 84.08p 81.50p 82.50p 36612
18/02/2022 82.50p 83.50p 81.30p 82.50p 56889
17/02/2022 82.50p 82.50p 81.30p 82.50p 12918
16/02/2022 80.50p 84.40p 80.50p 82.50p 49323
15/02/2022 80.00p 81.99p 77.50p 82.00p 49896
14/02/2022 81.00p 81.90p 79.15p 79.50p 44254
11/02/2022 80.00p 81.98p 80.00p 81.00p 35000
10/02/2022 80.00p 82.00p 80.00p 80.00p 18805
09/02/2022 80.00p 80.00p 80.00p 80.00p 0
08/02/2022 80.00p 80.89p 78.88p 80.00p 12080
07/02/2022 80.00p 80.90p 78.65p 80.00p 18719
04/02/2022 80.00p 80.90p 80.00p 80.00p 5000
03/02/2022 78.50p 80.00p 78.50p 80.00p 29500
02/02/2022 77.50p 80.00p 77.50p 78.50p 6417
01/02/2022 77.50p 77.50p 77.50p 77.50p 0
31/01/2022 77.50p 77.50p 76.28p 77.50p 1650
28/01/2022 77.50p 79.95p 76.06p 77.50p 7205
27/01/2022 77.50p 79.90p 75.00p 77.50p 32575
26/01/2022 77.50p 79.50p 75.00p 77.50p 25500
25/01/2022 79.50p 79.50p 75.50p 77.50p 32484
24/01/2022 80.00p 84.00p 77.01p 79.50p 93397
21/01/2022 80.00p 80.00p 79.10p 80.00p 1453
20/01/2022 80.00p 81.72p 79.66p 80.00p 15584
19/01/2022 79.00p 81.74p 78.30p 80.00p 29492
18/01/2022 79.00p 81.00p 78.00p 79.00p 104874
17/01/2022 78.50p 79.98p 78.20p 79.00p 48390
14/01/2022 79.00p 80.90p 78.00p 78.50p 81018
13/01/2022 79.00p 79.38p 79.00p 79.00p 19371
12/01/2022 79.00p 79.48p 78.30p 79.00p 116310
10/01/2022 78.50p 79.40p 73.05p 79.00p 146000
07/01/2022 78.50p 78.50p 78.50p 78.50p 0
06/01/2022 79.00p 79.00p 77.00p 78.50p 27815
05/01/2022 76.50p 81.90p 76.50p 79.00p 51032
04/01/2022 76.50p 77.95p 75.39p 76.50p 35996
03/01/2022 76.50p 76.50p 76.50p 76.50p 0
31/12/2021 76.50p 76.50p 76.50p 76.50p 0
30/12/2021 76.50p 78.00p 76.50p 76.50p 71152
29/12/2021 76.00p 77.70p 75.80p 76.50p 131179
28/12/2021 76.50p 76.90p 75.80p 76.00p 32332
27/12/2021 76.50p 76.90p 75.80p 76.00p 32332
24/12/2021 76.50p 76.90p 75.80p 76.00p 19190
23/12/2021 73.50p 77.00p 73.50p 76.50p 53292
22/12/2021 74.00p 75.24p 72.80p 73.50p 18489
21/12/2021 74.00p 75.24p 72.15p 74.00p 37878
20/12/2021 74.00p 75.39p 74.00p 74.00p 11300
17/12/2021 74.50p 74.50p 73.00p 74.00p 110149
16/12/2021 76.00p 76.00p 74.00p 74.50p 53150
15/12/2021 76.00p 76.80p 76.00p 76.00p 624
14/12/2021 76.00p 77.00p 74.10p 76.00p 65883
13/12/2021 77.00p 79.00p 75.02p 76.00p 116796
10/12/2021 76.00p 78.00p 75.00p 77.00p 46473
09/12/2021 76.00p 76.00p 75.75p 76.00p 8000
08/12/2021 71.50p 77.00p 71.25p 76.50p 56783
07/12/2021 71.50p 72.90p 70.80p 71.50p 36692
06/12/2021 71.50p 72.70p 70.75p 71.50p 19159
03/12/2021 71.50p 71.50p 70.60p 71.50p 14485
02/12/2021 71.50p 72.00p 71.50p 71.50p 12500
01/12/2021 71.50p 71.70p 70.10p 71.50p 13316
30/11/2021 71.50p 72.00p 70.00p 71.50p 13940
29/11/2021 71.50p 73.00p 70.00p 71.50p 54261
26/11/2021 77.00p 77.00p 70.00p 71.50p 165853
25/11/2021 76.00p 77.00p 76.00p 77.00p 16800
24/11/2021 76.00p 77.00p 75.66p 76.00p 22203
23/11/2021 81.00p 81.00p 75.00p 76.00p 66873
22/11/2021 81.00p 81.95p 81.00p 81.00p 1241
19/11/2021 83.00p 85.00p 81.00p 81.00p 84461
18/11/2021 83.00p 84.80p 83.00p 83.00p 40055
17/11/2021 77.50p 82.50p 77.50p 81.50p 66430
16/11/2021 77.50p 77.50p 76.13p 77.50p 4050
15/11/2021 77.50p 77.50p 76.06p 77.50p 6631
12/11/2021 77.50p 77.50p 76.00p 77.50p 79805
11/11/2021 77.50p 77.50p 76.00p 77.50p 55010
10/11/2021 77.50p 77.50p 76.03p 77.50p 56748
09/11/2021 77.50p 78.00p 76.00p 77.50p 62924
08/11/2021 77.50p 79.00p 76.26p 77.50p 62045
05/11/2021 77.50p 78.74p 76.55p 77.50p 49190
04/11/2021 77.00p 78.74p 76.16p 77.50p 69331
03/11/2021 76.50p 78.44p 75.80p 77.00p 50542
02/11/2021 76.50p 77.44p 75.76p 76.50p 77151
01/11/2021 74.00p 77.74p 74.00p 76.50p 220634
29/10/2021 74.00p 75.24p 74.00p 74.00p 64682
28/10/2021 74.00p 75.24p 74.00p 74.00p 29948
27/10/2021 74.00p 75.24p 74.00p 74.00p 31356
26/10/2021 73.50p 74.44p 73.50p 74.00p 53707
25/10/2021 73.50p 73.50p 72.55p 73.50p 7003
22/10/2021 73.50p 74.44p 72.50p 73.50p 20074
21/10/2021 73.50p 74.44p 73.50p 73.50p 8203
20/10/2021 73.00p 73.90p 72.50p 73.50p 46091
19/10/2021 73.00p 73.00p 73.00p 73.00p 30769
18/10/2021 73.00p 73.10p 72.50p 73.00p 57764
15/10/2021 73.00p 73.19p 73.00p 73.00p 29247
14/10/2021 73.00p 73.50p 73.00p 73.00p 66253
13/10/2021 73.00p 74.00p 72.05p 73.00p 36082
12/10/2021 73.00p 73.74p 72.36p 73.00p 19308
11/10/2021 73.00p 73.84p 72.30p 73.00p 25750
08/10/2021 73.00p 73.95p 72.00p 73.00p 54886
07/10/2021 73.00p 74.00p 73.00p 73.00p 7686
06/10/2021 73.00p 73.00p 73.00p 73.00p 0
05/10/2021 73.00p 73.00p 72.30p 73.00p 2460
04/10/2021 73.50p 74.90p 72.22p 73.00p 90921
01/10/2021 74.00p 74.40p 72.29p 73.50p 26135
30/09/2021 74.00p 74.00p 73.00p 74.00p 28373
29/09/2021 75.00p 76.00p 72.00p 75.00p 28674
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

*Close Price adjusted for both dividends and splits