FRP Advisory Group (FRP) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. FRP Advisory Group

Date Open High Low Close* Volume
10/03/2022 120.50p 122.00p 117.00p 118.00p 91856
09/03/2022 119.50p 121.00p 119.50p 120.00p 2866169
08/03/2022 114.50p 119.00p 114.00p 119.00p 109272
07/03/2022 115.50p 117.00p 109.00p 115.00p 713790
04/03/2022 119.00p 119.00p 115.34p 116.00p 53333
03/03/2022 124.00p 125.00p 118.27p 119.00p 143068
02/03/2022 124.00p 124.44p 123.00p 124.00p 28748
01/03/2022 124.00p 124.56p 124.00p 124.00p 35792
28/02/2022 126.00p 126.50p 123.74p 124.00p 70058
25/02/2022 123.50p 126.50p 123.20p 126.00p 135810
24/02/2022 126.00p 126.00p 121.64p 123.00p 96055
23/02/2022 127.00p 128.00p 125.46p 126.00p 253599
22/02/2022 128.50p 129.00p 125.00p 127.00p 89514
21/02/2022 130.00p 130.24p 128.00p 129.00p 656856
18/02/2022 131.00p 131.00p 129.00p 130.00p 153937
17/02/2022 131.00p 131.80p 130.50p 131.00p 32621
16/02/2022 130.50p 131.00p 130.00p 131.00p 43214
15/02/2022 130.50p 130.90p 130.00p 130.50p 1873962
14/02/2022 134.00p 134.00p 130.00p 130.50p 98902
11/02/2022 134.00p 134.40p 133.50p 134.00p 56194
10/02/2022 134.00p 135.00p 133.60p 134.00p 38555
09/02/2022 134.00p 135.00p 133.60p 134.00p 44838
08/02/2022 135.00p 136.00p 133.00p 133.50p 84807
07/02/2022 133.00p 135.00p 131.00p 134.00p 75743
04/02/2022 132.50p 134.00p 132.14p 133.00p 22362
03/02/2022 132.00p 133.00p 131.50p 132.50p 24445
02/02/2022 131.00p 132.96p 131.00p 132.00p 58061
01/02/2022 130.00p 132.00p 128.50p 131.00p 873260
31/01/2022 126.00p 130.25p 126.00p 130.00p 1479732
28/01/2022 125.50p 126.70p 125.41p 125.50p 3071984
27/01/2022 125.50p 126.00p 125.41p 125.50p 299350
26/01/2022 126.00p 127.00p 125.65p 126.00p 69150
25/01/2022 126.00p 127.00p 125.12p 126.00p 55355
24/01/2022 127.00p 127.00p 125.00p 126.00p 55414
21/01/2022 128.50p 130.00p 126.00p 127.00p 85427
20/01/2022 129.00p 130.50p 127.00p 128.50p 1119082
19/01/2022 127.75p 130.50p 127.50p 129.00p 92374
18/01/2022 131.00p 131.60p 128.16p 129.25p 77693
17/01/2022 131.00p 132.00p 130.00p 131.00p 38338
14/01/2022 131.75p 133.50p 131.00p 132.00p 110191
13/01/2022 131.75p 132.22p 130.00p 131.75p 16805
12/01/2022 131.00p 133.00p 130.00p 131.50p 75485
10/01/2022 133.25p 136.50p 130.00p 131.00p 119388
07/01/2022 133.75p 134.50p 133.01p 133.25p 94776
06/01/2022 134.00p 136.94p 134.00p 134.50p 166779
05/01/2022 134.00p 135.00p 134.00p 134.00p 19066
04/01/2022 134.00p 135.00p 133.00p 134.00p 851399
03/01/2022 135.50p 136.10p 133.10p 134.00p 232868
31/12/2021 135.50p 136.10p 133.10p 134.00p 232868
30/12/2021 135.50p 137.00p 134.51p 135.50p 56507
29/12/2021 134.50p 137.00p 134.50p 135.50p 348600
28/12/2021 134.50p 135.00p 134.00p 134.50p 6007
27/12/2021 134.50p 135.00p 134.00p 134.50p 6007
24/12/2021 134.50p 135.00p 134.00p 134.50p 6007
23/12/2021 134.00p 135.00p 133.50p 134.00p 710467
22/12/2021 134.00p 134.96p 133.12p 134.00p 751378
21/12/2021 128.75p 134.70p 128.75p 133.50p 555222
20/12/2021 126.50p 129.00p 126.40p 128.50p 66895
17/12/2021 125.50p 127.00p 124.66p 126.50p 127201
16/12/2021 124.50p 126.28p 123.76p 125.50p 53201
15/12/2021 124.00p 124.00p 123.00p 123.50p 37148
14/12/2021 125.50p 126.40p 123.00p 124.00p 172732
13/12/2021 126.50p 126.60p 125.00p 126.00p 42531
10/12/2021 126.50p 127.00p 126.06p 126.50p 28094
09/12/2021 127.00p 128.00p 126.00p 126.50p 61790
08/12/2021 127.00p 127.89p 126.10p 127.00p 1593921
07/12/2021 127.00p 127.90p 126.60p 127.00p 42462
06/12/2021 127.00p 128.00p 126.10p 127.00p 174342
03/12/2021 126.00p 129.00p 126.00p 127.00p 32234
02/12/2021 126.00p 127.00p 125.60p 126.00p 838714
01/12/2021 126.00p 126.20p 125.04p 126.00p 28108
30/11/2021 126.50p 127.00p 125.00p 126.00p 79613
29/11/2021 126.50p 127.79p 125.00p 126.50p 1008657
26/11/2021 127.00p 128.00p 126.50p 126.50p 249107
25/11/2021 126.00p 128.00p 125.00p 127.00p 204260
24/11/2021 126.00p 127.00p 125.00p 126.00p 1250100
23/11/2021 126.00p 127.00p 125.00p 125.00p 73469
22/11/2021 128.00p 129.00p 125.00p 125.00p 61586
19/11/2021 128.00p 129.00p 127.00p 128.00p 51363
18/11/2021 128.00p 129.00p 127.30p 128.00p 139313
17/11/2021 128.00p 129.00p 127.00p 128.00p 263683
16/11/2021 128.00p 129.00p 127.30p 128.00p 129714
15/11/2021 128.00p 129.00p 127.80p 128.00p 150517
12/11/2021 128.00p 129.00p 127.60p 128.00p 43478
11/11/2021 131.00p 132.00p 127.00p 129.00p 142116
10/11/2021 129.00p 132.00p 128.90p 130.50p 197364
09/11/2021 126.00p 130.00p 126.00p 129.00p 166714
08/11/2021 126.00p 127.00p 125.00p 126.00p 60282
05/11/2021 126.00p 126.60p 125.07p 126.00p 165335
04/11/2021 126.00p 127.00p 125.00p 126.00p 190133
03/11/2021 126.00p 127.00p 124.26p 126.00p 115910
02/11/2021 126.00p 126.90p 125.00p 126.00p 8102
01/11/2021 126.00p 127.00p 125.25p 126.00p 76667
29/10/2021 126.50p 127.44p 125.00p 126.00p 50530
28/10/2021 130.50p 130.64p 126.25p 126.50p 116255
27/10/2021 127.00p 131.52p 126.80p 130.50p 156185
26/10/2021 123.50p 127.00p 123.00p 127.00p 130155
25/10/2021 123.50p 125.00p 123.50p 123.50p 17431
22/10/2021 123.50p 124.38p 123.50p 123.50p 9389
21/10/2021 123.50p 124.75p 123.35p 123.50p 51713
20/10/2021 123.00p 124.42p 123.00p 123.50p 40058
19/10/2021 122.00p 125.00p 121.50p 123.00p 94568
18/10/2021 122.00p 123.00p 121.75p 122.00p 42900
15/10/2021 121.50p 123.10p 121.10p 122.00p 633567
14/10/2021 121.00p 123.00p 120.00p 121.50p 2387390
13/10/2021 122.00p 124.00p 120.00p 120.00p 78113
12/10/2021 123.00p 124.44p 121.40p 124.00p 75196
11/10/2021 123.50p 125.00p 121.00p 123.00p 33917
08/10/2021 123.50p 123.89p 122.20p 123.50p 20512
07/10/2021 123.50p 125.00p 122.26p 123.50p 16043
06/10/2021 123.50p 125.00p 122.00p 123.50p 28324
05/10/2021 127.00p 129.00p 122.00p 123.50p 76645
04/10/2021 127.50p 129.00p 126.10p 127.50p 58532
01/10/2021 127.00p 129.00p 126.10p 127.50p 109133
30/09/2021 127.00p 128.00p 126.04p 127.00p 29900
29/09/2021 128.00p 129.80p 126.00p 127.50p 90107
28/09/2021 126.00p 126.88p 125.00p 126.00p 1116999
27/09/2021 127.00p 129.00p 125.00p 126.00p 181227
24/09/2021 123.25p 128.80p 123.00p 128.50p 504427
23/09/2021 119.50p 123.00p 119.50p 122.75p 89669
22/09/2021 119.00p 121.00p 119.00p 119.50p 173893
21/09/2021 118.00p 120.00p 117.66p 119.00p 85392
20/09/2021 120.50p 121.00p 116.00p 118.00p 135919
17/09/2021 120.50p 120.50p 120.00p 120.50p 226567
16/09/2021 120.50p 122.00p 120.00p 120.50p 236345
15/09/2021 120.50p 121.00p 120.06p 120.50p 128435
14/09/2021 122.50p 122.95p 121.00p 121.00p 27765
13/09/2021 122.50p 123.00p 122.00p 122.50p 40796
10/09/2021 127.00p 128.34p 122.00p 122.50p 105420
09/09/2021 128.00p 129.00p 126.55p 127.00p 45755
08/09/2021 128.50p 130.00p 126.00p 128.00p 73234
07/09/2021 128.50p 130.00p 128.50p 128.50p 68846
06/09/2021 128.50p 130.15p 128.06p 128.50p 1973868
03/09/2021 128.50p 130.00p 127.80p 128.50p 80020
02/09/2021 122.00p 131.00p 121.50p 128.50p 511734
01/09/2021 120.00p 122.00p 120.00p 121.50p 157812
31/08/2021 117.00p 122.00p 116.10p 120.00p 284665
30/08/2021 116.00p 118.00p 115.26p 117.00p 156008
27/08/2021 116.00p 118.00p 115.25p 117.00p 106008
26/08/2021 117.50p 117.50p 115.00p 116.00p 132562
25/08/2021 118.50p 118.50p 117.00p 117.50p 49464
24/08/2021 116.50p 120.00p 116.10p 118.50p 136828
23/08/2021 120.00p 120.75p 116.50p 116.50p 126911
20/08/2021 121.00p 122.00p 120.00p 120.00p 42585
19/08/2021 122.50p 124.00p 119.50p 121.00p 138262
18/08/2021 122.50p 122.50p 121.00p 122.50p 78087
17/08/2021 122.50p 123.75p 121.03p 122.50p 22940
16/08/2021 122.50p 123.00p 121.05p 122.50p 82798
13/08/2021 122.00p 124.00p 120.35p 122.50p 55371
12/08/2021 123.00p 123.00p 120.16p 122.00p 48114
11/08/2021 124.00p 125.00p 122.00p 123.00p 48813
10/08/2021 124.00p 125.00p 121.00p 124.00p 40613
09/08/2021 124.50p 125.00p 123.00p 124.00p 484047
06/08/2021 124.50p 125.00p 123.00p 124.50p 53098
05/08/2021 124.00p 126.00p 123.00p 124.50p 364313
04/08/2021 125.50p 126.00p 122.12p 124.00p 69366
03/08/2021 125.50p 126.00p 125.00p 125.50p 71357
02/08/2021 126.00p 127.00p 125.00p 125.50p 112036
30/07/2021 126.00p 126.50p 125.00p 126.00p 60008
29/07/2021 126.00p 127.00p 122.00p 122.00p 106889
28/07/2021 126.00p 126.75p 125.25p 126.00p 18151
27/07/2021 132.00p 133.20p 125.02p 126.00p 152558
26/07/2021 129.00p 131.00p 128.25p 129.50p 77770
23/07/2021 125.00p 129.00p 125.00p 129.00p 496761
22/07/2021 125.00p 126.00p 125.00p 125.00p 64493
21/07/2021 125.50p 125.84p 124.00p 125.00p 103161
20/07/2021 124.50p 126.87p 123.65p 125.00p 40764
19/07/2021 129.00p 130.00p 123.00p 124.50p 122035
16/07/2021 129.00p 129.98p 129.00p 129.00p 50688
15/07/2021 128.50p 129.95p 128.50p 129.00p 365721
14/07/2021 128.00p 130.00p 127.03p 128.50p 82137
13/07/2021 127.00p 129.50p 125.40p 128.00p 52017
12/07/2021 128.50p 130.00p 126.10p 127.00p 76773
09/07/2021 128.00p 129.72p 127.10p 128.50p 41321
08/07/2021 131.50p 132.00p 126.15p 130.00p 78797
07/07/2021 133.50p 135.00p 131.39p 132.00p 74261
06/07/2021 133.00p 135.00p 132.00p 133.50p 83089
05/07/2021 132.50p 135.00p 131.35p 133.00p 107909
02/07/2021 132.50p 134.49p 131.25p 132.50p 110674
01/07/2021 131.00p 134.57p 130.32p 132.50p 87955
30/06/2021 129.50p 132.00p 129.00p 131.00p 122358
29/06/2021 129.00p 135.00p 128.24p 135.00p 32706
28/06/2021 131.00p 132.00p 128.00p 129.00p 266955
25/06/2021 129.50p 133.40p 129.50p 131.50p 205209
24/06/2021 129.25p 130.00p 129.00p 129.00p 74343
23/06/2021 129.00p 130.00p 128.50p 130.00p 98171
22/06/2021 129.00p 129.98p 128.35p 129.00p 231890
21/06/2021 129.00p 129.44p 128.75p 129.00p 66124
18/06/2021 129.00p 130.00p 126.00p 129.00p 301351
17/06/2021 129.00p 131.00p 128.25p 129.00p 86652
16/06/2021 129.00p 130.00p 128.75p 129.00p 40044
15/06/2021 129.00p 130.00p 128.50p 129.00p 793555
14/06/2021 129.00p 129.20p 128.00p 129.00p 365338
11/06/2021 129.50p 129.50p 128.00p 129.00p 241377
10/06/2021 129.00p 130.00p 128.02p 129.50p 430996
09/06/2021 128.00p 130.00p 127.75p 130.00p 599329
08/06/2021 126.00p 129.70p 125.50p 128.00p 189062
07/06/2021 125.00p 126.60p 124.00p 126.00p 684954
04/06/2021 123.50p 126.00p 123.50p 125.00p 315528
03/06/2021 125.00p 125.60p 123.00p 123.50p 71215

*Close Price adjusted for both dividends and splits