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
28/01/2021 105.00p 105.50p 101.50p 104.00p 90653
27/01/2021 111.50p 112.50p 103.20p 105.00p 141376
26/01/2021 112.50p 112.90p 110.55p 111.50p 51106
25/01/2021 112.75p 112.95p 112.11p 112.75p 274513
22/01/2021 112.50p 115.00p 112.37p 112.75p 46663
21/01/2021 112.25p 113.23p 112.00p 112.50p 403431
20/01/2021 112.25p 112.35p 112.00p 112.25p 51086
19/01/2021 112.50p 112.50p 110.00p 112.25p 40130
18/01/2021 112.25p 115.00p 112.00p 112.50p 96809
15/01/2021 112.50p 112.59p 112.00p 112.25p 119169
14/01/2021 112.50p 112.90p 112.03p 112.50p 826290
13/01/2021 112.25p 113.00p 112.00p 112.50p 391691
12/01/2021 112.50p 112.50p 112.00p 112.25p 294067
11/01/2021 112.50p 112.98p 112.00p 112.50p 76239
08/01/2021 112.25p 115.00p 112.05p 112.50p 240923
07/01/2021 112.50p 112.98p 112.00p 112.00p 73176
06/01/2021 113.00p 113.00p 112.10p 112.50p 64644
05/01/2021 112.50p 114.00p 110.10p 113.50p 277698
04/01/2021 111.00p 114.00p 110.05p 114.00p 966651
01/01/2021 112.00p 112.00p 109.50p 111.00p 47195
31/12/2020 112.00p 112.00p 109.50p 111.00p 47195
30/12/2020 111.50p 113.00p 110.00p 113.00p 184689
29/12/2020 110.00p 112.93p 109.00p 111.50p 84707
28/12/2020 110.00p 110.90p 109.00p 110.00p 45498
25/12/2020 110.00p 110.90p 109.00p 110.00p 45498
24/12/2020 110.00p 110.90p 109.00p 110.00p 45498
23/12/2020 110.50p 110.50p 109.67p 110.00p 41068
22/12/2020 110.50p 110.50p 109.18p 110.00p 29826
21/12/2020 110.50p 112.00p 109.00p 112.00p 56893
18/12/2020 110.50p 111.00p 109.00p 109.00p 193453
17/12/2020 106.50p 111.00p 106.50p 111.00p 688011
16/12/2020 105.00p 106.93p 104.15p 106.00p 961074
15/12/2020 108.00p 108.00p 104.00p 105.00p 160322
14/12/2020 108.00p 108.00p 106.00p 108.00p 53490
11/12/2020 104.50p 109.96p 104.05p 108.00p 122176
10/12/2020 102.50p 104.75p 101.65p 104.00p 1334012
09/12/2020 101.50p 102.00p 99.80p 99.80p 191129
08/12/2020 102.50p 102.50p 101.12p 101.50p 32943
07/12/2020 102.50p 102.90p 102.00p 102.50p 49407
04/12/2020 102.50p 103.50p 102.01p 102.50p 107406
03/12/2020 102.50p 103.00p 101.00p 102.50p 46661
02/12/2020 99.00p 103.50p 98.40p 102.00p 187903
01/12/2020 101.50p 101.99p 97.60p 99.00p 190572
30/11/2020 105.50p 105.50p 98.00p 98.00p 367894
27/11/2020 106.25p 106.25p 105.00p 105.50p 36154
26/11/2020 106.25p 106.75p 105.50p 106.25p 184410
25/11/2020 106.00p 107.00p 105.50p 106.25p 115869
24/11/2020 105.50p 106.75p 105.00p 106.00p 1289800
23/11/2020 105.50p 106.00p 104.26p 105.50p 156861
20/11/2020 105.00p 106.00p 105.00p 105.50p 290548
19/11/2020 105.00p 105.81p 104.00p 105.00p 352808
18/11/2020 105.00p 105.98p 104.00p 105.00p 51280
17/11/2020 108.50p 108.50p 104.60p 105.00p 74970
16/11/2020 110.00p 111.00p 107.00p 108.50p 146352
13/11/2020 105.00p 113.00p 104.00p 110.00p 390866
12/11/2020 104.50p 106.00p 103.00p 104.00p 67728
10/11/2020 103.50p 104.50p 103.00p 104.50p 114682
09/11/2020 103.50p 104.00p 102.11p 103.50p 363018
06/11/2020 105.00p 105.00p 103.00p 103.50p 79064
05/11/2020 104.25p 105.00p 103.50p 105.00p 68919
04/11/2020 105.25p 105.25p 103.50p 105.25p 34132
03/11/2020 105.00p 105.25p 103.60p 105.25p 99578
02/11/2020 103.50p 107.00p 102.50p 105.00p 130022
30/10/2020 102.50p 105.00p 101.50p 103.50p 84261
29/10/2020 100.50p 104.95p 99.00p 102.50p 836101
28/10/2020 101.50p 101.50p 98.00p 100.00p 172738
27/10/2020 103.50p 103.50p 100.00p 101.50p 62449
26/10/2020 104.00p 104.00p 103.00p 103.50p 262372
23/10/2020 110.50p 113.34p 102.34p 103.50p 666984
22/10/2020 112.50p 112.50p 110.00p 110.50p 118422
21/10/2020 113.50p 114.00p 112.20p 112.50p 34294
20/10/2020 115.00p 115.54p 113.00p 113.50p 98868
19/10/2020 115.50p 115.90p 112.50p 115.00p 106674
16/10/2020 115.50p 116.06p 114.60p 115.50p 158415
15/10/2020 116.50p 117.00p 115.50p 115.50p 68478
14/10/2020 116.50p 116.95p 116.37p 116.50p 993576
13/10/2020 116.50p 117.00p 116.35p 116.50p 57307
12/10/2020 115.50p 117.30p 115.20p 116.50p 186801
09/10/2020 111.50p 116.00p 111.26p 115.00p 128123
08/10/2020 111.50p 112.00p 111.15p 111.50p 70745
07/10/2020 113.75p 113.75p 110.00p 111.50p 111047
06/10/2020 111.50p 114.00p 111.50p 113.75p 100777
05/10/2020 116.50p 118.00p 110.86p 111.50p 131729
02/10/2020 116.50p 117.50p 115.00p 116.50p 530415
01/10/2020 114.50p 118.00p 114.50p 116.50p 572754
30/09/2020 114.00p 115.00p 113.25p 114.50p 50026
29/09/2020 113.25p 114.98p 112.00p 114.00p 207948
28/09/2020 114.00p 114.90p 113.00p 113.25p 108738
25/09/2020 114.50p 115.00p 113.12p 114.00p 31927
24/09/2020 114.00p 115.40p 113.12p 114.50p 69872
23/09/2020 117.50p 117.80p 113.04p 115.00p 338794
22/09/2020 117.50p 117.80p 116.27p 117.50p 60247
21/09/2020 121.50p 121.50p 116.04p 117.50p 96750
18/09/2020 121.50p 123.00p 120.00p 121.50p 20931
17/09/2020 121.50p 121.90p 120.00p 121.50p 41852
16/09/2020 120.50p 125.00p 120.04p 123.00p 138241
15/09/2020 120.50p 120.50p 119.00p 119.50p 54739
14/09/2020 121.50p 121.86p 119.00p 120.50p 31029
11/09/2020 117.50p 122.98p 116.00p 121.50p 147108
10/09/2020 116.00p 117.50p 115.16p 117.50p 58714
09/09/2020 116.00p 116.20p 115.00p 116.00p 57890
08/09/2020 116.00p 117.00p 115.15p 116.50p 37092
07/09/2020 115.50p 117.00p 115.00p 116.50p 72890
04/09/2020 115.00p 115.80p 114.00p 115.50p 102367
03/09/2020 115.00p 116.00p 114.00p 115.00p 138005
02/09/2020 114.50p 115.50p 113.00p 115.00p 142242
01/09/2020 117.00p 117.75p 113.20p 114.50p 225006
31/08/2020 122.50p 122.50p 116.50p 116.50p 332947
28/08/2020 122.50p 122.50p 116.50p 116.50p 332947
27/08/2020 131.00p 131.98p 120.02p 122.50p 580554
26/08/2020 128.50p 131.98p 127.10p 131.00p 180252
25/08/2020 130.50p 132.94p 127.00p 128.50p 253786
24/08/2020 130.00p 130.72p 128.00p 130.50p 117579
21/08/2020 130.00p 130.76p 128.56p 130.00p 36274
20/08/2020 130.50p 131.06p 128.00p 130.00p 158526
19/08/2020 130.50p 131.40p 130.02p 130.50p 59260
18/08/2020 129.50p 131.56p 129.50p 130.50p 86772
17/08/2020 130.00p 130.00p 128.50p 129.50p 96172
14/08/2020 130.00p 130.80p 128.40p 130.00p 45244
13/08/2020 128.00p 132.00p 126.00p 130.00p 637583
12/08/2020 127.50p 128.45p 126.50p 127.50p 132465
11/08/2020 129.00p 132.64p 126.48p 127.50p 191179
10/08/2020 123.50p 128.00p 121.50p 127.00p 178884
07/08/2020 116.00p 125.00p 115.60p 123.50p 188491
06/08/2020 115.00p 116.75p 115.00p 116.00p 125522
05/08/2020 115.00p 116.60p 113.00p 115.00p 209403
04/08/2020 115.00p 116.00p 114.00p 115.00p 22640
03/08/2020 117.00p 117.00p 114.00p 114.00p 180089
31/07/2020 117.00p 117.50p 116.00p 117.00p 54697
30/07/2020 118.00p 118.00p 116.00p 117.00p 81192
29/07/2020 119.00p 119.37p 117.75p 118.00p 57593
28/07/2020 119.50p 119.50p 118.32p 119.00p 25336
27/07/2020 118.00p 120.00p 116.86p 119.50p 95550
24/07/2020 116.00p 120.50p 115.00p 118.00p 93758
23/07/2020 117.00p 118.60p 115.00p 115.00p 99149
22/07/2020 115.50p 117.00p 115.01p 117.00p 46013
21/07/2020 117.00p 118.00p 115.00p 115.50p 205617
20/07/2020 118.50p 118.65p 112.50p 117.00p 280376
17/07/2020 119.00p 119.50p 118.00p 118.50p 116915
16/07/2020 121.50p 121.50p 118.50p 118.50p 181664
15/07/2020 124.00p 124.00p 120.40p 123.00p 78182
14/07/2020 124.00p 124.00p 123.50p 124.00p 26551
13/07/2020 124.00p 124.28p 123.02p 124.00p 119701
10/07/2020 123.50p 124.50p 122.25p 124.00p 41325
09/07/2020 123.50p 124.85p 122.00p 123.50p 81924
08/07/2020 123.00p 124.96p 121.00p 123.50p 30639
07/07/2020 121.50p 123.00p 120.00p 123.00p 143391
06/07/2020 121.50p 121.50p 120.03p 121.50p 238900
03/07/2020 121.50p 121.50p 120.16p 121.50p 66556
02/07/2020 123.00p 123.00p 120.00p 121.50p 221660
01/07/2020 123.00p 123.00p 121.00p 123.00p 118805
30/06/2020 123.00p 123.30p 119.00p 123.00p 40481
29/06/2020 123.50p 123.90p 121.00p 123.00p 138516
26/06/2020 124.25p 124.25p 121.00p 123.25p 183835
25/06/2020 123.75p 124.50p 123.50p 124.25p 146718
24/06/2020 124.25p 124.25p 123.00p 123.75p 543481
23/06/2020 124.25p 124.25p 123.50p 124.25p 217440
22/06/2020 124.00p 125.00p 123.00p 124.25p 186233
19/06/2020 126.00p 126.00p 123.00p 124.00p 230251
18/06/2020 126.00p 126.30p 125.10p 126.00p 187818
17/06/2020 127.00p 127.40p 125.00p 126.00p 123828
16/06/2020 125.50p 129.00p 124.25p 127.00p 216047
15/06/2020 126.00p 126.14p 123.00p 125.50p 145034
12/06/2020 127.50p 133.00p 125.00p 126.00p 427902
11/06/2020 133.00p 133.00p 126.25p 127.50p 335171
10/06/2020 133.50p 134.52p 130.55p 133.00p 241176
09/06/2020 130.50p 134.90p 129.50p 134.00p 380174
08/06/2020 126.00p 135.00p 125.58p 130.50p 768560
05/06/2020 124.00p 126.40p 122.15p 126.00p 501393
04/06/2020 121.00p 122.00p 120.00p 121.50p 164125
03/06/2020 121.00p 122.00p 120.00p 121.00p 294071
02/06/2020 121.00p 123.50p 119.52p 121.00p 499080
01/06/2020 119.50p 122.00p 119.00p 121.50p 713936
29/05/2020 119.75p 120.75p 118.00p 119.50p 212618
28/05/2020 121.00p 122.00p 117.00p 119.75p 233968
27/05/2020 122.50p 123.90p 118.00p 121.00p 908761
26/05/2020 124.00p 125.00p 123.00p 123.00p 284816
25/05/2020 127.50p 127.90p 123.00p 124.00p 331443
22/05/2020 127.50p 127.90p 123.00p 124.00p 331443
21/05/2020 129.00p 130.00p 126.50p 127.50p 277316
20/05/2020 127.00p 130.90p 126.75p 129.00p 422507
19/05/2020 128.00p 128.40p 126.00p 127.00p 442657
18/05/2020 128.50p 133.20p 125.64p 128.00p 1281283
15/05/2020 128.00p 128.80p 124.00p 124.00p 477896
14/05/2020 127.00p 129.99p 125.00p 128.00p 430454
13/05/2020 128.50p 129.00p 124.00p 127.00p 568366
12/05/2020 122.00p 131.60p 122.00p 128.50p 1748011
11/05/2020 117.00p 122.00p 115.00p 117.00p 294338
08/05/2020 114.50p 117.98p 113.30p 117.00p 251698
07/05/2020 114.50p 117.98p 113.30p 117.00p 251698
06/05/2020 114.50p 116.00p 113.30p 114.50p 132147
05/05/2020 115.00p 116.50p 113.18p 114.50p 87869
04/05/2020 116.00p 117.00p 113.50p 115.00p 149666
01/05/2020 116.00p 116.98p 115.00p 116.00p 107914
30/04/2020 118.50p 118.50p 112.10p 116.00p 151902
29/04/2020 114.00p 119.50p 112.56p 118.50p 314264
28/04/2020 114.00p 116.00p 112.48p 114.00p 164342
27/04/2020 116.00p 116.07p 109.40p 114.50p 309525
24/04/2020 117.00p 119.00p 114.00p 116.00p 85663
23/04/2020 117.00p 117.70p 115.00p 117.00p 160579

*Close Price adjusted for both dividends and splits