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
29/09/2015 48.00p 48.90p 47.50p 48.00p 2067
28/09/2015 48.00p 48.00p 48.00p 48.00p 0
25/09/2015 48.00p 48.00p 47.00p 48.00p 0
24/09/2015 48.00p 48.00p 48.00p 48.00p 0
23/09/2015 48.00p 48.00p 48.00p 48.00p 0
22/09/2015 48.00p 48.00p 48.00p 48.00p 0
21/09/2015 48.00p 48.00p 48.00p 48.00p 0
18/09/2015 48.00p 48.00p 48.00p 48.00p 0
17/09/2015 48.00p 48.90p 48.00p 48.00p 996
16/09/2015 48.00p 48.00p 48.00p 48.00p 0
15/09/2015 48.00p 48.00p 48.00p 48.00p 0
14/09/2015 48.00p 48.80p 48.00p 48.00p 6136
11/09/2015 48.00p 48.90p 47.85p 48.00p 15269
10/09/2015 48.00p 48.00p 48.00p 48.00p 0
09/09/2015 48.00p 48.00p 47.83p 48.00p 1838
08/09/2015 48.00p 49.00p 48.00p 48.00p 4073
07/09/2015 48.50p 48.50p 48.50p 48.50p 0
04/09/2015 46.50p 48.50p 46.50p 48.50p 2083
03/09/2015 46.50p 48.00p 46.50p 46.50p 7158
02/09/2015 45.50p 47.00p 45.50p 46.50p 15000
01/09/2015 44.50p 45.85p 44.50p 45.50p 25500
28/08/2015 44.75p 44.75p 44.13p 44.25p 9091
27/08/2015 44.75p 44.75p 44.00p 44.75p 50000
26/08/2015 44.75p 44.75p 44.75p 44.75p 0
25/08/2015 45.00p 45.00p 44.13p 44.75p 10000
24/08/2015 45.00p 45.00p 44.75p 45.00p 10000
21/08/2015 45.00p 45.00p 45.00p 45.00p 0
20/08/2015 45.00p 46.00p 45.00p 45.00p 8650
19/08/2015 45.50p 46.50p 45.00p 45.00p 20000
18/08/2015 45.00p 46.75p 45.00p 45.50p 81550
17/08/2015 45.00p 45.25p 45.00p 45.00p 550
14/08/2015 45.00p 45.00p 44.00p 45.00p 2000
13/08/2015 46.00p 46.00p 44.00p 45.00p 55000
12/08/2015 45.50p 46.00p 45.00p 46.00p 28758
11/08/2015 41.50p 46.00p 41.50p 43.50p 43737
10/08/2015 41.50p 42.85p 41.50p 41.50p 100
07/08/2015 41.50p 42.85p 41.50p 41.50p 400
06/08/2015 41.50p 41.50p 41.50p 41.50p 0
05/08/2015 41.50p 41.50p 40.50p 41.50p 4500
04/08/2015 41.50p 41.50p 40.00p 41.50p 3507
03/08/2015 41.50p 41.50p 41.50p 41.50p 0
31/07/2015 40.50p 42.00p 40.50p 41.50p 31000
30/07/2015 40.50p 41.00p 40.50p 40.50p 0
29/07/2015 41.00p 41.00p 39.50p 41.00p 0
28/07/2015 41.00p 41.00p 41.00p 41.00p 0
27/07/2015 41.00p 41.00p 40.45p 41.00p 10000
24/07/2015 41.00p 41.00p 39.50p 41.00p 0
23/07/2015 41.00p 41.00p 41.00p 41.00p 0
22/07/2015 41.00p 41.00p 40.40p 41.00p 25000
21/07/2015 40.50p 41.00p 40.50p 41.00p 0
20/07/2015 40.50p 40.50p 40.50p 40.50p 0
17/07/2015 40.50p 40.50p 40.45p 40.50p 1967
16/07/2015 40.50p 40.50p 39.13p 40.50p 9860
15/07/2015 40.50p 40.50p 39.13p 40.50p 9649
14/07/2015 40.00p 40.50p 39.50p 40.50p 45404
13/07/2015 39.50p 40.57p 38.50p 40.00p 36201
10/07/2015 39.50p 39.50p 39.02p 39.50p 1000
09/07/2015 39.50p 39.50p 39.50p 39.50p 0
08/07/2015 39.50p 40.00p 39.50p 39.50p 0
07/07/2015 39.50p 39.50p 39.50p 39.50p 0
06/07/2015 39.50p 40.00p 38.00p 39.50p 2000
03/07/2015 39.50p 39.50p 39.25p 39.50p 8798
02/07/2015 39.50p 39.50p 38.00p 39.50p 2632
01/07/2015 39.50p 39.50p 39.50p 39.50p 0
30/06/2015 39.50p 39.50p 39.50p 39.50p 0
29/06/2015 39.50p 39.50p 39.50p 39.50p 0
26/06/2015 39.50p 39.50p 39.50p 39.50p 0
25/06/2015 39.50p 39.50p 39.50p 39.50p 0
24/06/2015 39.50p 39.50p 39.50p 39.50p 0
23/06/2015 39.50p 39.50p 39.50p 39.50p 0
22/06/2015 39.50p 39.50p 39.50p 39.50p 5000
19/06/2015 39.50p 39.50p 39.50p 39.50p 0
18/06/2015 39.50p 39.50p 39.50p 39.50p 0
17/06/2015 39.50p 40.00p 39.50p 39.50p 0
16/06/2015 39.50p 39.50p 39.50p 39.50p 591
15/06/2015 39.50p 39.50p 39.50p 39.50p 3633
12/06/2015 39.50p 39.50p 38.00p 39.50p 3574
11/06/2015 38.75p 40.00p 38.75p 39.50p 32639
10/06/2015 38.75p 38.75p 38.75p 38.75p 0
09/06/2015 38.75p 39.20p 38.75p 38.75p 8000
08/06/2015 38.75p 39.20p 37.50p 38.75p 731
05/06/2015 38.75p 38.75p 37.50p 38.75p 79948
04/06/2015 38.75p 38.75p 38.75p 38.75p 0
03/06/2015 38.75p 38.75p 38.75p 38.75p 0
02/06/2015 38.75p 38.90p 38.75p 38.75p 7180
01/06/2015 38.25p 38.75p 38.25p 38.75p 5691
29/05/2015 38.25p 38.25p 38.25p 38.25p 0
28/05/2015 38.25p 39.00p 38.25p 38.25p 0
27/05/2015 39.00p 39.00p 38.00p 39.00p 13142
26/05/2015 40.75p 40.75p 38.21p 39.00p 49227
22/05/2015 40.75p 40.75p 40.75p 40.75p 0
21/05/2015 40.75p 40.75p 40.75p 40.75p 0
20/05/2015 40.75p 40.75p 40.75p 40.75p 0
19/05/2015 40.75p 41.00p 40.75p 40.75p 133880
18/05/2015 40.75p 40.80p 40.00p 40.75p 4338
15/05/2015 40.75p 40.75p 40.75p 40.75p 0
14/05/2015 41.50p 41.50p 40.50p 40.75p 21400
13/05/2015 41.50p 41.50p 41.50p 41.50p 0
12/05/2015 41.50p 41.50p 41.50p 41.50p 0
11/05/2015 41.50p 41.50p 41.50p 41.50p 0
08/05/2015 41.50p 41.50p 41.00p 41.50p 5800
07/05/2015 41.50p 41.50p 41.50p 41.50p 0
06/05/2015 41.50p 41.50p 41.15p 41.50p 5000
05/05/2015 42.25p 42.25p 40.00p 41.50p 98408
01/05/2015 42.25p 42.25p 42.25p 42.25p 0
30/04/2015 42.25p 42.25p 42.25p 42.25p 0
29/04/2015 42.25p 42.25p 42.25p 42.25p 0
28/04/2015 42.25p 42.25p 42.00p 42.25p 10864
27/04/2015 42.25p 42.25p 42.00p 42.25p 2371
24/04/2015 42.25p 42.25p 41.50p 42.25p 351
23/04/2015 42.25p 42.25p 42.25p 42.25p 0
22/04/2015 42.25p 42.25p 42.25p 42.25p 52500
21/04/2015 42.25p 42.25p 41.50p 42.25p 13161
20/04/2015 42.25p 42.25p 42.00p 42.25p 40002
17/04/2015 42.25p 42.25p 42.25p 42.25p 0
16/04/2015 42.25p 42.25p 42.25p 42.25p 0
15/04/2015 42.25p 42.25p 42.25p 42.25p 0
14/04/2015 42.25p 42.25p 41.53p 42.25p 6986
13/04/2015 42.25p 42.25p 42.25p 42.25p 0
10/04/2015 42.25p 42.68p 42.25p 42.25p 3637
09/04/2015 42.25p 42.25p 42.25p 42.25p 0
08/04/2015 42.25p 42.68p 42.25p 42.25p 2333
07/04/2015 42.25p 42.63p 41.50p 42.25p 77840
02/04/2015 42.25p 42.25p 42.25p 42.25p 0
01/04/2015 42.25p 42.25p 42.25p 42.25p 0
31/03/2015 42.25p 42.25p 42.25p 42.25p 0
30/03/2015 42.25p 42.25p 42.25p 42.25p 0
27/03/2015 42.25p 42.25p 41.75p 42.25p 2448
26/03/2015 42.25p 42.68p 41.75p 42.25p 2904
25/03/2015 42.25p 42.25p 40.50p 42.25p 72191
24/03/2015 42.00p 42.75p 42.00p 42.25p 8283
23/03/2015 41.50p 42.00p 41.50p 42.00p 10000
20/03/2015 41.00p 41.00p 41.00p 41.00p 0
19/03/2015 41.00p 41.00p 39.03p 41.00p 17500
18/03/2015 41.00p 41.00p 39.50p 41.00p 0
17/03/2015 41.00p 41.00p 41.00p 41.00p 0
16/03/2015 41.50p 41.50p 40.00p 41.00p 26574
13/03/2015 41.50p 41.50p 40.00p 41.50p 33000
12/03/2015 42.00p 42.00p 41.50p 41.50p 0
11/03/2015 42.00p 42.00p 41.08p 42.00p 5000
10/03/2015 42.00p 42.00p 42.00p 42.00p 0
09/03/2015 42.00p 42.00p 42.00p 42.00p 0
06/03/2015 41.50p 42.00p 41.00p 42.00p 54114
05/03/2015 41.50p 41.50p 41.50p 41.50p 0
04/03/2015 41.50p 41.50p 41.00p 41.50p 20000
03/03/2015 41.50p 41.50p 41.50p 41.50p 0
02/03/2015 41.50p 41.50p 41.50p 41.50p 0
27/02/2015 41.50p 41.50p 41.50p 41.50p 0
26/02/2015 41.50p 41.50p 40.10p 41.50p 1460
25/02/2015 41.50p 41.50p 41.50p 41.50p 0
24/02/2015 41.50p 41.98p 40.00p 41.50p 100310
23/02/2015 41.50p 41.50p 41.50p 41.50p 0
20/02/2015 40.50p 41.50p 40.50p 41.50p 50000
19/02/2015 40.50p 40.50p 40.50p 40.50p 0
18/02/2015 40.50p 40.50p 40.50p 40.50p 0
17/02/2015 40.50p 40.50p 39.03p 40.50p 8074
16/02/2015 40.50p 40.50p 40.50p 40.50p 0
13/02/2015 40.50p 41.04p 40.50p 40.50p 8000
12/02/2015 40.50p 40.50p 40.50p 40.50p 0
11/02/2015 40.50p 40.50p 40.50p 40.50p 0
10/02/2015 40.50p 40.50p 40.50p 40.50p 0
09/02/2015 40.50p 41.04p 39.10p 40.50p 121277
06/02/2015 40.50p 40.50p 40.50p 40.50p 0
05/02/2015 40.50p 40.50p 40.50p 40.50p 0
04/02/2015 40.00p 40.50p 35.00p 40.50p 6100000
03/02/2015 40.00p 40.00p 40.00p 40.00p 0
02/02/2015 40.50p 40.50p 39.00p 40.00p 10000
30/01/2015 40.50p 40.50p 40.50p 40.50p 0
29/01/2015 40.50p 40.50p 39.00p 40.50p 210000
28/01/2015 40.50p 41.04p 40.50p 40.50p 5000
27/01/2015 40.50p 40.50p 40.50p 40.50p 0
26/01/2015 40.50p 41.30p 40.50p 40.50p 7382
23/01/2015 40.50p 41.04p 40.50p 40.50p 10000
22/01/2015 41.00p 41.00p 40.00p 40.50p 1931
21/01/2015 41.00p 41.35p 41.00p 41.00p 9649
20/01/2015 41.00p 41.00p 41.00p 41.00p 7304
19/01/2015 41.00p 41.36p 40.00p 41.00p 17750
16/01/2015 40.50p 40.50p 40.50p 40.50p 0
15/01/2015 40.50p 40.50p 40.50p 40.50p 0
14/01/2015 40.50p 40.50p 39.00p 40.50p 80468
13/01/2015 40.50p 40.50p 40.50p 40.50p 0
12/01/2015 40.50p 40.50p 40.50p 40.50p 0
09/01/2015 40.50p 40.90p 40.50p 40.50p 598
08/01/2015 40.50p 40.50p 40.50p 40.50p 0
07/01/2015 40.50p 40.90p 40.50p 40.50p 1931
06/01/2015 40.50p 40.95p 40.50p 40.50p 3644
05/01/2015 40.50p 40.50p 39.00p 40.50p 10000
02/01/2015 40.50p 40.50p 40.50p 40.50p 0
31/12/2014 40.50p 40.50p 40.50p 40.50p 0
30/12/2014 40.50p 40.50p 40.50p 40.50p 0
29/12/2014 40.50p 40.50p 39.00p 40.50p 3000
24/12/2014 40.50p 40.50p 40.50p 40.50p 0
23/12/2014 40.50p 40.50p 39.50p 40.50p 0
22/12/2014 40.50p 41.00p 40.50p 40.50p 12134
19/12/2014 40.50p 40.50p 39.50p 40.50p 0
18/12/2014 40.50p 40.50p 38.00p 40.50p 30000
17/12/2014 40.50p 40.50p 40.50p 40.50p 0
16/12/2014 40.50p 40.50p 40.50p 40.50p 0
15/12/2014 40.50p 40.50p 39.00p 40.50p 1284950
12/12/2014 40.50p 40.50p 39.50p 40.50p 0

*Close Price adjusted for both dividends and splits