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
13/07/2023 62.00p 62.80p 62.00p 62.00p 753
12/07/2023 63.50p 63.50p 62.00p 62.00p 15546
11/07/2023 63.50p 63.50p 62.00p 63.50p 45065
10/07/2023 63.50p 65.00p 63.09p 63.50p 12505
07/07/2023 64.00p 64.20p 61.30p 63.50p 30811
06/07/2023 63.50p 64.00p 62.95p 64.00p 62000
05/07/2023 62.50p 63.00p 61.26p 62.50p 5281
04/07/2023 62.00p 62.50p 61.13p 62.50p 4050
03/07/2023 62.50p 63.00p 61.00p 62.00p 10912
30/06/2023 63.00p 63.24p 61.00p 62.50p 27389
29/06/2023 64.50p 64.80p 63.00p 63.00p 39367
28/06/2023 64.50p 64.50p 64.36p 64.50p 0
27/06/2023 66.00p 66.00p 64.00p 64.50p 25219
26/06/2023 66.50p 66.60p 66.00p 66.00p 5852
23/06/2023 66.50p 66.50p 66.10p 66.50p 8516
22/06/2023 67.00p 67.00p 66.13p 66.50p 6892
21/06/2023 70.00p 70.20p 66.10p 67.00p 77679
20/06/2023 70.00p 70.00p 69.00p 70.00p 11726
19/06/2023 70.00p 70.50p 69.05p 70.00p 386548
16/06/2023 70.00p 70.00p 70.00p 70.00p 26351
15/06/2023 70.00p 70.60p 69.00p 70.00p 96
14/06/2023 70.00p 71.00p 69.05p 70.00p 175998
13/06/2023 70.00p 70.00p 69.02p 70.00p 9243
12/06/2023 70.00p 70.06p 69.02p 70.00p 5700
09/06/2023 70.00p 70.39p 68.55p 70.00p 33017
08/06/2023 70.00p 70.41p 69.15p 70.00p 5127
07/06/2023 70.00p 70.41p 70.00p 70.00p 35
06/06/2023 70.00p 70.00p 69.15p 70.00p 2105
05/06/2023 70.50p 70.75p 69.10p 70.00p 8704
02/06/2023 70.00p 70.60p 69.10p 70.00p 13320
01/06/2023 70.00p 70.44p 69.05p 70.00p 7879
31/05/2023 70.00p 71.00p 69.25p 70.00p 240342
30/05/2023 70.00p 70.00p 69.00p 70.00p 5975
26/05/2023 70.00p 70.15p 69.00p 70.00p 138424
25/05/2023 70.00p 70.00p 69.05p 70.00p 7413
24/05/2023 69.50p 70.50p 69.02p 70.00p 88437
23/05/2023 69.50p 71.00p 69.50p 69.50p 243
22/05/2023 68.50p 70.74p 68.50p 69.50p 100920
19/05/2023 68.50p 69.67p 68.50p 68.50p 193560
18/05/2023 67.50p 70.00p 67.50p 68.50p 8627
17/05/2023 66.50p 68.00p 66.50p 67.50p 29797
16/05/2023 66.50p 67.90p 66.50p 66.50p 26663
15/05/2023 68.50p 68.50p 65.68p 66.50p 2937
12/05/2023 68.50p 68.50p 68.02p 68.50p 5000
11/05/2023 67.00p 69.00p 67.00p 68.50p 15487
10/05/2023 66.00p 68.93p 65.53p 66.00p 43255
09/05/2023 64.50p 66.75p 64.50p 66.00p 116818
05/05/2023 64.00p 66.00p 64.00p 64.50p 227026
04/05/2023 64.00p 65.00p 62.95p 64.00p 69801
03/05/2023 64.00p 64.00p 62.95p 64.00p 228
02/05/2023 65.00p 65.00p 62.30p 64.00p 21547
28/04/2023 65.00p 65.00p 63.00p 65.00p 65527
27/04/2023 65.00p 65.00p 63.04p 65.00p 29000
26/04/2023 66.00p 67.50p 63.26p 65.00p 93741
25/04/2023 67.50p 68.10p 65.00p 66.00p 59252
24/04/2023 66.50p 69.00p 66.05p 67.00p 224797
21/04/2023 66.00p 67.00p 65.34p 66.00p 101136
20/04/2023 66.00p 66.44p 65.00p 66.00p 25984
19/04/2023 67.00p 67.00p 66.00p 66.00p 26692
18/04/2023 66.50p 67.48p 66.00p 67.00p 39185
17/04/2023 66.50p 67.44p 66.50p 66.50p 5291
14/04/2023 66.50p 67.04p 66.50p 66.50p 9208
13/04/2023 66.50p 66.90p 66.50p 66.50p 59
12/04/2023 66.50p 67.00p 66.50p 66.50p 25566
11/04/2023 66.50p 67.50p 65.00p 66.50p 37595
06/04/2023 66.50p 66.50p 66.00p 66.50p 0
05/04/2023 66.50p 66.50p 65.89p 66.50p 353
04/04/2023 66.50p 66.50p 62.50p 66.50p 103903
03/04/2023 66.50p 66.50p 65.75p 66.50p 0
31/03/2023 66.50p 66.50p 66.00p 66.50p 35920
30/03/2023 66.50p 66.50p 65.75p 66.50p 0
29/03/2023 66.50p 66.50p 65.75p 66.50p 0
28/03/2023 66.50p 68.00p 66.50p 66.50p 34989
27/03/2023 66.50p 66.50p 65.13p 66.50p 29245
24/03/2023 66.50p 66.50p 65.13p 66.50p 257
23/03/2023 66.50p 66.90p 65.13p 66.50p 17271
22/03/2023 66.50p 66.92p 65.00p 66.50p 33288
21/03/2023 67.50p 68.00p 65.00p 66.50p 59225
20/03/2023 67.50p 67.50p 66.00p 67.50p 3220
17/03/2023 68.00p 68.00p 68.00p 68.00p 0
16/03/2023 68.00p 68.00p 67.25p 68.00p 2100
15/03/2023 68.00p 68.00p 65.50p 68.00p 104625
14/03/2023 68.00p 68.00p 68.00p 68.00p 0
13/03/2023 68.00p 68.48p 68.00p 68.00p 12000
10/03/2023 68.00p 68.00p 67.00p 68.00p 85458
09/03/2023 68.00p 68.00p 67.00p 68.00p 50114
08/03/2023 68.50p 70.00p 67.06p 68.00p 38904
07/03/2023 68.50p 68.66p 67.00p 68.50p 3701
06/03/2023 68.50p 68.89p 67.00p 68.50p 193334
03/03/2023 68.50p 69.30p 67.00p 68.50p 21119
02/03/2023 68.50p 69.50p 68.50p 68.50p 8585
01/03/2023 69.50p 69.77p 68.50p 68.50p 19025
28/02/2023 71.00p 71.00p 69.00p 69.50p 35303
27/02/2023 71.00p 71.50p 69.22p 71.00p 159642
24/02/2023 71.50p 71.50p 70.00p 71.00p 0
23/02/2023 71.00p 71.00p 70.00p 71.00p 0
22/02/2023 71.00p 71.50p 70.74p 71.00p 18621
21/02/2023 71.00p 71.00p 69.22p 71.00p 954
20/02/2023 71.00p 71.00p 70.00p 71.00p 0
17/02/2023 71.00p 71.00p 69.20p 71.00p 7120
16/02/2023 71.00p 71.00p 70.89p 71.00p 23445
15/02/2023 71.00p 71.00p 71.00p 71.00p 4209
14/02/2023 71.00p 71.09p 69.05p 71.00p 1579
13/02/2023 71.00p 71.00p 70.33p 71.00p 0
10/02/2023 70.00p 72.00p 70.00p 70.00p 99411
09/02/2023 71.00p 72.00p 68.50p 70.00p 24638
08/02/2023 71.50p 71.50p 70.14p 71.00p 88268
07/02/2023 73.00p 75.00p 70.55p 71.50p 255571
06/02/2023 74.00p 75.96p 74.00p 74.00p 53577
03/02/2023 73.50p 75.50p 73.50p 74.00p 53813
02/02/2023 74.00p 74.48p 73.46p 73.50p 9314
01/02/2023 72.00p 75.00p 71.98p 74.00p 42852
31/01/2023 72.00p 72.00p 71.50p 72.00p 0
30/01/2023 72.00p 72.00p 71.67p 72.00p 0
27/01/2023 72.00p 72.00p 71.67p 72.00p 0
26/01/2023 72.00p 72.00p 71.67p 72.00p 0
25/01/2023 72.50p 72.50p 71.05p 72.00p 37768
24/01/2023 72.50p 72.50p 72.00p 72.50p 21840
23/01/2023 72.50p 72.50p 72.50p 72.50p 0
20/01/2023 73.50p 73.50p 72.50p 72.50p 4416
19/01/2023 73.50p 73.50p 72.00p 73.50p 10000
18/01/2023 75.00p 75.00p 72.00p 73.50p 43707
17/01/2023 75.00p 75.00p 73.04p 75.00p 4730
16/01/2023 75.00p 75.00p 73.34p 75.00p 191
13/01/2023 75.00p 76.50p 73.30p 75.00p 21582
12/01/2023 75.00p 75.00p 73.30p 75.00p 10000
11/01/2023 74.00p 74.00p 74.00p 74.00p 0
10/01/2023 74.00p 75.00p 74.00p 74.00p 5953
09/01/2023 74.00p 74.00p 74.00p 74.00p 0
06/01/2023 74.00p 74.43p 73.28p 74.00p 38879
05/01/2023 73.50p 75.75p 73.50p 74.00p 35462
04/01/2023 73.50p 73.50p 73.50p 73.50p 0
03/01/2023 73.50p 73.99p 73.28p 73.50p 520
30/12/2022 73.50p 73.50p 73.50p 73.50p 0
29/12/2022 73.50p 74.00p 73.00p 73.50p 20988
28/12/2022 73.50p 74.00p 73.26p 73.50p 2217
23/12/2022 73.50p 73.50p 73.50p 73.50p 0
22/12/2022 73.25p 74.00p 73.25p 73.50p 123887
21/12/2022 73.25p 74.00p 73.25p 73.25p 20270
20/12/2022 73.25p 73.50p 72.89p 73.25p 4793
19/12/2022 73.25p 73.25p 72.65p 73.25p 3253
16/12/2022 73.75p 73.75p 73.22p 73.25p 3665
15/12/2022 73.75p 73.75p 73.22p 73.75p 3484
14/12/2022 73.75p 73.75p 73.19p 73.75p 17280
13/12/2022 73.75p 74.25p 73.75p 73.75p 40210
12/12/2022 73.75p 73.90p 72.00p 73.75p 10304
09/12/2022 74.25p 74.25p 73.50p 73.75p 10000
08/12/2022 74.25p 74.25p 74.23p 74.25p 25
07/12/2022 74.25p 74.25p 74.23p 74.25p 14228
06/12/2022 74.25p 74.25p 74.23p 74.25p 3095
05/12/2022 74.25p 74.25p 73.65p 74.25p 320
02/12/2022 74.25p 74.25p 74.00p 74.25p 50000
01/12/2022 74.00p 74.39p 74.00p 74.25p 24489
30/11/2022 73.50p 74.97p 72.76p 74.00p 147392
29/11/2022 73.50p 74.00p 72.65p 73.50p 5891
28/11/2022 74.00p 74.00p 72.60p 73.00p 41225
25/11/2022 74.00p 74.00p 74.00p 74.00p 100000
24/11/2022 73.00p 76.00p 73.00p 75.00p 138608
23/11/2022 72.50p 73.94p 72.50p 73.00p 15747
22/11/2022 73.00p 73.24p 73.00p 73.00p 68
21/11/2022 73.00p 73.44p 72.73p 73.00p 37731
18/11/2022 73.00p 73.88p 72.61p 73.00p 6856
17/11/2022 73.75p 73.75p 73.00p 73.00p 30449
16/11/2022 74.00p 75.00p 74.00p 74.00p 453
15/11/2022 74.25p 74.99p 74.00p 74.00p 3475
14/11/2022 74.00p 75.90p 73.50p 74.25p 84406
11/11/2022 72.50p 76.74p 72.50p 74.00p 44944
10/11/2022 69.50p 73.00p 69.20p 72.50p 88711
09/11/2022 69.50p 69.50p 69.50p 69.50p 0
08/11/2022 69.50p 72.00p 69.00p 69.50p 27335
07/11/2022 68.50p 70.00p 68.50p 69.50p 21075
04/11/2022 66.50p 70.00p 66.50p 68.50p 6581
03/11/2022 66.50p 67.97p 66.50p 66.50p 100
02/11/2022 66.00p 67.97p 66.00p 66.50p 3311
01/11/2022 63.50p 67.00p 63.50p 66.00p 43735
31/10/2022 63.50p 64.25p 63.50p 63.50p 0
28/10/2022 63.50p 64.25p 63.50p 63.50p 0
27/10/2022 63.50p 65.00p 63.50p 63.50p 13049
26/10/2022 63.50p 64.50p 62.76p 63.50p 7775
25/10/2022 63.50p 65.00p 62.50p 63.50p 26478
24/10/2022 63.50p 64.25p 63.50p 63.50p 0
21/10/2022 63.50p 65.00p 58.00p 63.50p 6679033
20/10/2022 62.50p 63.50p 62.50p 63.50p 6266
19/10/2022 62.50p 63.00p 62.50p 62.50p 4937
18/10/2022 62.50p 62.50p 62.50p 62.50p 0
17/10/2022 62.50p 62.50p 62.50p 62.50p 0
14/10/2022 62.50p 63.00p 62.50p 62.50p 1075512
13/10/2022 59.50p 62.00p 59.50p 62.00p 18292
12/10/2022 59.50p 61.00p 59.50p 59.50p 15898
11/10/2022 59.50p 61.00p 59.45p 59.50p 3543
10/10/2022 59.50p 61.00p 58.00p 59.50p 300430
07/10/2022 59.50p 59.50p 59.31p 59.50p 10974
06/10/2022 59.50p 61.00p 58.00p 59.50p 13558
05/10/2022 59.00p 61.00p 58.78p 59.50p 18610
04/10/2022 59.00p 59.88p 59.00p 59.00p 8343
03/10/2022 63.00p 63.00p 58.44p 59.00p 28200
30/09/2022 65.00p 65.00p 60.00p 64.50p 507000
29/09/2022 65.00p 65.00p 65.00p 65.00p 0
28/09/2022 66.50p 66.50p 63.24p 65.00p 35656
27/09/2022 66.50p 67.00p 66.50p 66.50p 28460

*Close Price adjusted for both dividends and splits