Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid EnSilica (ENSI) by Steve Moore in ShareProphets
- Long Term Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Buy Renew Holdings (RNWH) by Berenberg
- Buy Burford Capital NPV (DI) (BUR) by Berenberg
- Buy Hochschild Mining (HOC) by Canaccord Genuity
- Buy Marston's (MARS) by Shore Capital
- Buy Renew Holdings (RNWH) by Shore Capital
- Buy Zegona Communications (ZEG) by Canaccord Genuity
- Buy On The Beach Group (OTB) by Shore Capital
- Buy Aptitude Software Group (APTD) by Canaccord Genuity
- Strong Buy KEFI Gold and Copper (KEFI) by Tom Winnifrith in ShareProphets
- Avoid Jaywing (JWNG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Oliver Rodzianko in The Motley Fool
- Equal Weight Pennon Group (PNN) by Morgan Stanley
- Overweight BP (BP.) by Morgan Stanley
- Overweight United Utilities Group (UU.) by Morgan Stanley
- Overweight Severn Trent (SVT) by Morgan Stanley
- Neutral Babcock International Group (BAB) by Citi
- Watch Auto Trader Group (AUTO) by Oliver Rodzianko in The Motley Fool
- Buy Admiral Group (ADM) by Stephen Wright in The Motley Fool
Frenkel Topping Group (FEN) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/05/2013 | 27.00p | 27.02p | 25.50p | 27.00p | 0 |
| 15/05/2013 | 27.00p | 27.02p | 25.90p | 27.00p | 1161235 |
| 14/05/2013 | 27.00p | 27.02p | 27.00p | 27.00p | 0 |
| 13/05/2013 | 27.00p | 27.02p | 27.00p | 27.00p | 400000 |
| 10/05/2013 | 27.00p | 27.00p | 26.00p | 27.00p | 12190 |
| 09/05/2013 | 27.00p | 27.00p | 26.00p | 27.00p | 20000 |
| 08/05/2013 | 27.00p | 27.50p | 25.00p | 27.00p | 0 |
| 07/05/2013 | 27.00p | 27.50p | 25.00p | 27.00p | 0 |
| 03/05/2013 | 27.00p | 27.50p | 25.00p | 27.00p | 0 |
| 02/05/2013 | 27.50p | 27.50p | 25.00p | 27.00p | 25000 |
| 01/05/2013 | 27.50p | 27.50p | 26.50p | 27.50p | 0 |
| 30/04/2013 | 27.50p | 27.50p | 26.50p | 27.50p | 0 |
| 29/04/2013 | 27.50p | 27.50p | 26.50p | 27.50p | 8003 |
| 26/04/2013 | 27.50p | 27.90p | 27.50p | 27.50p | 5000 |
| 25/04/2013 | 27.50p | 27.90p | 27.50p | 27.50p | 0 |
| 24/04/2013 | 27.50p | 27.90p | 27.50p | 27.50p | 8901 |
| 23/04/2013 | 28.00p | 28.00p | 26.00p | 27.50p | 26535 |
| 22/04/2013 | 28.00p | 28.25p | 28.00p | 28.00p | 10522 |
| 19/04/2013 | 28.00p | 28.00p | 28.00p | 28.00p | 58000 |
| 18/04/2013 | 28.00p | 28.00p | 27.00p | 28.00p | 0 |
| 17/04/2013 | 28.00p | 28.00p | 27.00p | 28.00p | 183775 |
| 16/04/2013 | 28.00p | 29.50p | 28.00p | 28.00p | 0 |
| 15/04/2013 | 28.00p | 29.50p | 28.00p | 28.00p | 0 |
| 12/04/2013 | 28.50p | 29.50p | 28.00p | 28.00p | 0 |
| 11/04/2013 | 28.50p | 29.50p | 28.50p | 28.50p | 20000 |
| 10/04/2013 | 29.50p | 29.75p | 28.50p | 28.50p | 9598 |
| 09/04/2013 | 29.00p | 31.00p | 28.50p | 29.50p | 130472 |
| 08/04/2013 | 26.00p | 29.00p | 25.75p | 28.50p | 76000 |
| 05/04/2013 | 25.75p | 26.00p | 25.25p | 25.75p | 0 |
| 04/04/2013 | 25.75p | 26.00p | 25.25p | 25.75p | 0 |
| 03/04/2013 | 25.50p | 26.00p | 25.25p | 25.75p | 0 |
| 02/04/2013 | 25.25p | 26.00p | 25.25p | 25.50p | 20000 |
| 28/03/2013 | 25.25p | 25.49p | 25.25p | 25.25p | 4792 |
| 27/03/2013 | 25.25p | 27.41p | 25.25p | 25.25p | 75888 |
| 26/03/2013 | 24.75p | 25.50p | 24.75p | 25.25p | 3921 |
| 25/03/2013 | 24.75p | 25.50p | 24.50p | 24.75p | 0 |
| 22/03/2013 | 24.75p | 25.50p | 24.50p | 24.75p | 0 |
| 21/03/2013 | 24.75p | 25.50p | 24.50p | 24.75p | 4921 |
| 20/03/2013 | 24.75p | 25.42p | 24.75p | 24.75p | 3933 |
| 19/03/2013 | 24.50p | 25.42p | 24.00p | 24.75p | 251620 |
| 18/03/2013 | 24.50p | 25.00p | 23.63p | 24.50p | 77745 |
| 15/03/2013 | 24.50p | 25.50p | 24.50p | 24.50p | 0 |
| 14/03/2013 | 24.50p | 25.50p | 24.50p | 24.50p | 4375 |
| 13/03/2013 | 24.50p | 24.50p | 24.00p | 24.50p | 171840 |
| 12/03/2013 | 24.50p | 25.50p | 24.00p | 24.50p | 0 |
| 11/03/2013 | 24.50p | 25.50p | 24.00p | 24.50p | 0 |
| 08/03/2013 | 24.50p | 25.50p | 24.00p | 24.50p | 1500 |
| 07/03/2013 | 24.50p | 26.00p | 24.50p | 24.50p | 0 |
| 06/03/2013 | 24.50p | 26.00p | 24.50p | 24.50p | 14966 |
| 05/03/2013 | 24.00p | 25.00p | 24.00p | 24.50p | 10000 |
| 04/03/2013 | 24.00p | 24.00p | 23.50p | 24.00p | 0 |
| 01/03/2013 | 24.00p | 24.00p | 23.50p | 24.00p | 17567 |
| 28/02/2013 | 23.50p | 25.00p | 23.50p | 24.00p | 2239 |
| 27/02/2013 | 23.50p | 24.50p | 23.50p | 23.50p | 116000 |
| 26/02/2013 | 23.50p | 23.50p | 22.75p | 23.50p | 0 |
| 25/02/2013 | 23.50p | 23.50p | 22.75p | 23.50p | 15734 |
| 22/02/2013 | 23.50p | 24.50p | 22.75p | 23.50p | 0 |
| 21/02/2013 | 22.75p | 24.50p | 22.75p | 23.50p | 41160 |
| 20/02/2013 | 22.75p | 24.00p | 22.75p | 22.75p | 2056 |
| 19/02/2013 | 22.75p | 22.75p | 22.50p | 22.75p | 0 |
| 18/02/2013 | 22.75p | 22.75p | 22.50p | 22.75p | 15000 |
| 15/02/2013 | 22.75p | 24.00p | 22.00p | 22.75p | 0 |
| 14/02/2013 | 22.75p | 24.00p | 22.00p | 22.75p | 0 |
| 13/02/2013 | 22.75p | 24.00p | 22.00p | 22.75p | 0 |
| 12/02/2013 | 22.75p | 24.00p | 22.00p | 22.75p | 0 |
| 11/02/2013 | 22.00p | 24.00p | 22.00p | 22.50p | 18260 |
| 08/02/2013 | 22.00p | 23.50p | 22.00p | 22.00p | 824 |
| 07/02/2013 | 21.75p | 23.00p | 21.75p | 22.00p | 4318 |
| 06/02/2013 | 21.50p | 23.00p | 19.75p | 21.75p | 0 |
| 05/02/2013 | 19.75p | 23.00p | 19.75p | 21.50p | 70000 |
| 04/02/2013 | 19.75p | 21.00p | 19.50p | 19.75p | 0 |
| 01/02/2013 | 19.50p | 21.00p | 19.50p | 19.75p | 5000000 |
| 31/01/2013 | 19.50p | 21.00p | 19.50p | 19.50p | 0 |
| 30/01/2013 | 19.50p | 21.00p | 19.50p | 19.50p | 0 |
| 29/01/2013 | 19.50p | 21.00p | 19.50p | 19.50p | 4691 |
| 28/01/2013 | 19.50p | 19.50p | 18.53p | 19.50p | 0 |
| 25/01/2013 | 18.75p | 18.75p | 18.53p | 18.75p | 51997 |
| 24/01/2013 | 18.75p | 19.45p | 18.75p | 18.75p | 2300 |
| 23/01/2013 | 18.75p | 19.50p | 18.60p | 18.75p | 0 |
| 22/01/2013 | 18.75p | 19.50p | 18.60p | 18.75p | 13498 |
| 21/01/2013 | 18.75p | 19.00p | 18.25p | 18.75p | 0 |
| 18/01/2013 | 18.75p | 19.00p | 18.25p | 18.75p | 0 |
| 17/01/2013 | 18.75p | 19.00p | 18.25p | 18.75p | 0 |
| 16/01/2013 | 18.75p | 19.00p | 18.25p | 18.75p | 0 |
| 15/01/2013 | 18.75p | 19.00p | 18.25p | 18.75p | 0 |
| 14/01/2013 | 18.75p | 19.00p | 18.25p | 18.75p | 0 |
| 11/01/2013 | 18.25p | 19.00p | 18.25p | 18.75p | 40263 |
| 10/01/2013 | 18.00p | 20.00p | 17.75p | 18.25p | 0 |
| 09/01/2013 | 17.75p | 20.00p | 17.75p | 17.75p | 45250 |
| 08/01/2013 | 17.75p | 17.75p | 17.34p | 17.75p | 0 |
| 07/01/2013 | 17.75p | 17.75p | 17.34p | 17.75p | 0 |
| 04/01/2013 | 17.75p | 17.75p | 17.34p | 17.75p | 0 |
| 03/01/2013 | 17.75p | 17.75p | 17.34p | 17.75p | 0 |
| 02/01/2013 | 17.75p | 17.75p | 17.34p | 17.75p | 0 |
| 31/12/2012 | 17.75p | 17.75p | 17.34p | 17.75p | 0 |
| 28/12/2012 | 17.75p | 17.75p | 17.34p | 17.75p | 0 |
| 27/12/2012 | 17.75p | 17.75p | 17.34p | 17.75p | 0 |
| 24/12/2012 | 17.75p | 17.75p | 17.34p | 17.75p | 0 |
| 21/12/2012 | 17.75p | 17.75p | 17.34p | 17.75p | 0 |
| 20/12/2012 | 17.75p | 17.75p | 17.34p | 17.75p | 0 |
| 19/12/2012 | 17.75p | 17.75p | 17.34p | 17.75p | 0 |
| 18/12/2012 | 17.75p | 17.75p | 17.34p | 17.75p | 0 |
| 17/12/2012 | 17.75p | 17.75p | 17.34p | 17.75p | 0 |
| 14/12/2012 | 17.75p | 17.75p | 17.34p | 17.75p | 0 |
| 13/12/2012 | 17.75p | 17.75p | 17.34p | 17.75p | 0 |
| 12/12/2012 | 17.75p | 17.75p | 17.34p | 17.75p | 0 |
| 11/12/2012 | 17.75p | 17.75p | 17.34p | 17.75p | 0 |
| 10/12/2012 | 17.75p | 17.75p | 17.34p | 17.75p | 0 |
| 07/12/2012 | 17.75p | 17.75p | 17.34p | 17.75p | 12848 |
| 06/12/2012 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
| 05/12/2012 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
| 04/12/2012 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
| 03/12/2012 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
| 30/11/2012 | 17.75p | 17.75p | 17.75p | 17.75p | 1015520 |
| 29/11/2012 | 17.75p | 18.50p | 17.50p | 17.75p | 0 |
| 28/11/2012 | 17.75p | 18.50p | 17.50p | 17.75p | 0 |
| 27/11/2012 | 17.50p | 18.50p | 17.50p | 17.75p | 2702 |
| 26/11/2012 | 17.25p | 19.09p | 17.25p | 17.50p | 27582 |
| 23/11/2012 | 17.25p | 17.50p | 17.00p | 17.25p | 0 |
| 22/11/2012 | 17.25p | 17.50p | 17.00p | 17.25p | 0 |
| 21/11/2012 | 17.25p | 17.50p | 17.00p | 17.25p | 0 |
| 20/11/2012 | 17.25p | 17.25p | 17.00p | 17.25p | 0 |
| 19/11/2012 | 17.25p | 17.25p | 17.00p | 17.25p | 0 |
| 16/11/2012 | 17.00p | 17.25p | 17.00p | 17.25p | 0 |
| 15/11/2012 | 17.00p | 17.00p | 17.00p | 17.00p | 117000 |
| 14/11/2012 | 17.00p | 17.25p | 16.00p | 17.00p | 0 |
| 13/11/2012 | 17.00p | 17.25p | 16.00p | 17.00p | 0 |
| 12/11/2012 | 17.00p | 17.25p | 16.00p | 17.00p | 0 |
| 09/11/2012 | 17.00p | 17.25p | 16.00p | 17.00p | 0 |
| 08/11/2012 | 17.00p | 17.25p | 16.00p | 17.00p | 0 |
| 07/11/2012 | 17.00p | 17.00p | 16.00p | 17.00p | 0 |
| 06/11/2012 | 17.00p | 17.00p | 16.00p | 17.00p | 0 |
| 05/11/2012 | 17.00p | 17.00p | 16.00p | 17.00p | 330333 |
| 02/11/2012 | 17.00p | 17.00p | 16.20p | 17.00p | 0 |
| 01/11/2012 | 17.00p | 17.00p | 16.20p | 17.00p | 0 |
| 31/10/2012 | 17.00p | 17.00p | 16.20p | 17.00p | 0 |
| 30/10/2012 | 17.00p | 17.00p | 16.20p | 17.00p | 7394 |
| 29/10/2012 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 26/10/2012 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 25/10/2012 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 24/10/2012 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 23/10/2012 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 22/10/2012 | 17.00p | 17.00p | 17.00p | 17.00p | 137313 |
| 19/10/2012 | 17.00p | 17.00p | 16.25p | 17.00p | 0 |
| 18/10/2012 | 17.00p | 17.00p | 16.25p | 17.00p | 0 |
| 17/10/2012 | 17.00p | 17.00p | 16.25p | 17.00p | 0 |
| 16/10/2012 | 17.00p | 17.00p | 16.25p | 17.00p | 0 |
| 15/10/2012 | 17.00p | 17.00p | 16.25p | 17.00p | 0 |
| 12/10/2012 | 17.00p | 17.00p | 16.25p | 17.00p | 0 |
| 11/10/2012 | 17.00p | 17.00p | 16.25p | 17.00p | 0 |
| 10/10/2012 | 16.25p | 17.00p | 16.25p | 17.00p | 99374 |
| 09/10/2012 | 16.25p | 16.95p | 16.00p | 16.25p | 0 |
| 08/10/2012 | 16.00p | 16.95p | 16.00p | 16.25p | 0 |
| 05/10/2012 | 16.00p | 16.95p | 16.00p | 16.00p | 0 |
| 04/10/2012 | 16.00p | 16.95p | 16.00p | 16.00p | 0 |
| 03/10/2012 | 16.00p | 16.95p | 16.00p | 16.00p | 0 |
| 02/10/2012 | 16.00p | 16.95p | 16.00p | 16.00p | 0 |
| 01/10/2012 | 16.00p | 16.95p | 16.00p | 16.00p | 203 |
| 28/09/2012 | 16.50p | 16.95p | 16.00p | 16.00p | 0 |
| 27/09/2012 | 16.00p | 16.95p | 16.00p | 16.00p | 0 |
| 26/09/2012 | 16.00p | 16.95p | 16.00p | 16.00p | 2750 |
| 25/09/2012 | 16.00p | 17.00p | 14.00p | 16.00p | 0 |
| 24/09/2012 | 16.00p | 17.00p | 14.00p | 16.00p | 0 |
| 21/09/2012 | 16.00p | 17.00p | 14.00p | 16.00p | 0 |
| 20/09/2012 | 16.00p | 17.00p | 14.00p | 16.00p | 0 |
| 19/09/2012 | 16.00p | 17.00p | 14.00p | 16.00p | 0 |
| 18/09/2012 | 16.00p | 17.00p | 14.00p | 16.00p | 0 |
| 17/09/2012 | 16.00p | 17.00p | 14.00p | 16.00p | 0 |
| 14/09/2012 | 16.00p | 17.00p | 14.00p | 16.00p | 384465 |
| 13/09/2012 | 16.00p | 16.80p | 15.75p | 16.00p | 0 |
| 12/09/2012 | 16.00p | 16.80p | 15.75p | 16.00p | 0 |
| 11/09/2012 | 16.00p | 16.80p | 15.75p | 16.00p | 0 |
| 10/09/2012 | 15.75p | 16.80p | 15.75p | 16.00p | 932174 |
| 07/09/2012 | 15.75p | 16.00p | 15.63p | 15.75p | 0 |
| 06/09/2012 | 15.63p | 16.00p | 15.63p | 15.75p | 586 |
| 05/09/2012 | 15.63p | 15.75p | 15.25p | 15.63p | 0 |
| 04/09/2012 | 15.63p | 15.75p | 15.25p | 15.63p | 0 |
| 03/09/2012 | 15.63p | 15.75p | 15.25p | 15.63p | 0 |
| 31/08/2012 | 15.63p | 15.75p | 15.25p | 15.63p | 0 |
| 30/08/2012 | 15.63p | 15.75p | 15.25p | 15.63p | 0 |
| 29/08/2012 | 15.50p | 15.75p | 15.25p | 15.63p | 0 |
| 28/08/2012 | 15.50p | 15.75p | 15.25p | 15.50p | 0 |
| 24/08/2012 | 15.50p | 15.75p | 15.25p | 15.50p | 0 |
| 23/08/2012 | 15.75p | 15.75p | 15.25p | 15.50p | 9378 |
| 22/08/2012 | 15.50p | 16.67p | 15.00p | 15.50p | 0 |
| 21/08/2012 | 15.00p | 16.67p | 15.00p | 15.50p | 67500 |
| 20/08/2012 | 15.00p | 15.00p | 14.50p | 15.00p | 0 |
| 17/08/2012 | 15.00p | 15.00p | 14.50p | 15.00p | 0 |
| 16/08/2012 | 15.00p | 15.00p | 14.50p | 15.00p | 0 |
| 15/08/2012 | 15.00p | 15.00p | 14.50p | 15.00p | 0 |
| 14/08/2012 | 15.00p | 15.00p | 14.50p | 15.00p | 0 |
| 13/08/2012 | 15.00p | 15.00p | 14.50p | 15.00p | 6551 |
| 10/08/2012 | 15.00p | 15.85p | 14.62p | 15.00p | 0 |
| 09/08/2012 | 15.00p | 15.85p | 14.62p | 15.00p | 0 |
| 08/08/2012 | 15.00p | 15.85p | 14.62p | 15.00p | 0 |
| 07/08/2012 | 15.00p | 15.85p | 14.62p | 15.00p | 0 |
| 06/08/2012 | 15.00p | 15.85p | 14.62p | 15.00p | 0 |
| 03/08/2012 | 15.00p | 15.85p | 14.62p | 15.00p | 0 |
| 02/08/2012 | 15.00p | 15.85p | 14.62p | 15.00p | 0 |
| 01/08/2012 | 15.00p | 15.85p | 14.62p | 15.00p | 0 |
*Close Price adjusted for both dividends and splits