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
12/03/2021 44.50p 45.30p 44.50p 45.00p 4635
11/03/2021 44.50p 45.40p 44.50p 44.50p 2000
10/03/2021 44.50p 45.40p 44.50p 44.50p 1090
09/03/2021 45.50p 45.50p 42.00p 44.50p 24286
08/03/2021 46.00p 46.00p 45.00p 45.50p 5000
05/03/2021 46.00p 46.00p 45.00p 46.00p 817
04/03/2021 46.00p 46.60p 45.00p 46.00p 7522
03/03/2021 47.50p 47.50p 45.10p 46.00p 27494
02/03/2021 48.50p 48.50p 47.30p 47.50p 2061917
01/03/2021 48.50p 48.50p 48.36p 48.50p 10958
26/02/2021 48.50p 49.84p 48.33p 48.50p 14339
25/02/2021 48.50p 49.79p 48.33p 48.50p 20364
24/02/2021 48.50p 49.79p 48.33p 48.50p 14347
23/02/2021 48.50p 49.79p 48.50p 48.50p 994
22/02/2021 48.50p 48.50p 48.26p 48.50p 11205
19/02/2021 48.50p 49.85p 48.50p 48.50p 4000
18/02/2021 48.50p 48.50p 48.26p 48.50p 2000
17/02/2021 48.50p 49.85p 48.50p 48.50p 60
16/02/2021 48.50p 50.00p 47.00p 48.50p 5831466
15/02/2021 48.50p 48.50p 48.26p 48.50p 1000
12/02/2021 48.50p 48.50p 48.15p 48.50p 679
11/02/2021 50.00p 50.00p 48.20p 48.50p 29935
10/02/2021 50.00p 50.00p 50.00p 50.00p 405000
09/02/2021 47.00p 50.44p 47.00p 50.00p 54562
08/02/2021 47.00p 48.50p 45.65p 47.00p 16882
05/02/2021 47.00p 47.20p 47.00p 47.00p 18358
04/02/2021 47.00p 47.24p 47.00p 47.00p 9372
03/02/2021 47.00p 47.40p 47.00p 47.00p 4251
02/02/2021 47.00p 47.40p 47.00p 47.00p 2479
01/02/2021 47.00p 47.50p 46.00p 47.00p 95577
29/01/2021 47.00p 47.00p 45.00p 47.00p 2302
28/01/2021 47.00p 47.04p 45.00p 47.00p 10140
27/01/2021 47.00p 47.00p 47.00p 47.00p 0
26/01/2021 47.00p 47.44p 47.00p 47.00p 15817
25/01/2021 47.00p 47.50p 47.00p 47.00p 2094
22/01/2021 47.00p 47.00p 45.54p 47.00p 325000
21/01/2021 47.00p 47.00p 46.00p 47.00p 12500
20/01/2021 47.00p 48.00p 47.00p 47.00p 62
19/01/2021 47.00p 47.00p 46.00p 47.00p 1074
18/01/2021 47.00p 47.00p 46.60p 47.00p 13000
15/01/2021 47.00p 47.00p 46.60p 47.00p 20261
14/01/2021 45.00p 48.60p 45.00p 47.00p 45397
13/01/2021 45.00p 45.00p 45.00p 45.00p 16000
12/01/2021 42.50p 46.00p 41.86p 45.00p 67952
11/01/2021 42.50p 42.50p 41.35p 42.50p 26187
08/01/2021 42.50p 42.50p 42.50p 42.50p 44142
07/01/2021 42.50p 42.50p 41.28p 42.50p 664
06/01/2021 42.50p 42.50p 42.50p 42.50p 0
05/01/2021 42.50p 42.50p 42.50p 42.50p 0
04/01/2021 42.00p 42.50p 42.00p 42.50p 0
01/01/2021 42.00p 42.00p 42.00p 42.00p 0
31/12/2020 42.00p 42.00p 42.00p 42.00p 0
30/12/2020 42.00p 42.00p 42.00p 42.00p 16496
29/12/2020 42.00p 42.00p 42.00p 42.00p 0
28/12/2020 42.00p 42.00p 42.00p 42.00p 0
25/12/2020 42.00p 42.00p 42.00p 42.00p 0
24/12/2020 42.00p 42.00p 42.00p 42.00p 0
23/12/2020 42.00p 42.00p 41.30p 42.00p 24731
22/12/2020 43.00p 43.00p 41.25p 42.00p 36021
21/12/2020 43.00p 43.00p 41.20p 43.00p 1964
18/12/2020 43.00p 43.00p 43.00p 43.00p 0
17/12/2020 42.00p 43.00p 42.00p 43.00p 0
16/12/2020 41.00p 44.00p 40.00p 42.00p 39134
15/12/2020 41.00p 41.00p 41.00p 41.00p 0
14/12/2020 41.00p 42.00p 40.26p 41.00p 1500
11/12/2020 41.00p 41.00p 41.00p 41.00p 0
10/12/2020 41.00p 41.00p 40.25p 41.00p 10000
09/12/2020 41.00p 41.00p 41.00p 41.00p 25000
08/12/2020 41.00p 41.45p 41.00p 41.00p 11428
07/12/2020 41.00p 41.00p 40.15p 41.00p 2500
04/12/2020 43.00p 43.00p 40.15p 41.00p 19232
03/12/2020 43.00p 43.00p 43.00p 43.00p 0
02/12/2020 43.00p 43.85p 41.08p 43.00p 7409
01/12/2020 43.00p 43.00p 41.08p 43.00p 35000
30/11/2020 43.00p 43.00p 43.00p 43.00p 0
27/11/2020 43.00p 43.00p 42.05p 43.00p 5786
26/11/2020 43.00p 43.00p 43.00p 43.00p 0
25/11/2020 43.00p 43.00p 43.00p 43.00p 0
24/11/2020 43.00p 43.97p 43.00p 43.00p 2258
23/11/2020 43.00p 43.16p 43.00p 43.00p 4717
20/11/2020 43.00p 43.00p 43.00p 43.00p 0
19/11/2020 43.00p 43.00p 43.00p 43.00p 0
18/11/2020 43.00p 43.97p 43.00p 43.00p 68
17/11/2020 43.00p 43.00p 43.00p 43.00p 1000
16/11/2020 43.00p 43.00p 43.00p 43.00p 20004
13/11/2020 43.00p 43.00p 43.00p 43.00p 22732
12/11/2020 43.00p 44.00p 43.00p 43.00p 1294
10/11/2020 42.50p 42.50p 42.50p 42.50p 0
09/11/2020 42.50p 42.50p 42.50p 42.50p 0
06/11/2020 44.00p 44.00p 42.50p 42.50p 42909
05/11/2020 44.00p 44.00p 44.00p 44.00p 0
04/11/2020 44.00p 44.00p 44.00p 44.00p 0
03/11/2020 45.00p 45.20p 44.00p 44.00p 7656
02/11/2020 47.50p 47.50p 44.40p 45.00p 20686
30/10/2020 48.50p 48.50p 47.00p 47.50p 11547
29/10/2020 49.00p 49.00p 49.00p 49.00p 35500
28/10/2020 49.00p 49.00p 47.08p 49.00p 213
27/10/2020 49.00p 50.34p 47.00p 49.00p 14000
26/10/2020 49.00p 50.40p 47.00p 49.00p 24890
23/10/2020 49.00p 49.00p 49.00p 49.00p 0
22/10/2020 49.00p 50.99p 48.22p 49.00p 19159
21/10/2020 49.00p 50.99p 49.00p 49.00p 256
20/10/2020 49.00p 50.99p 48.36p 49.00p 3175
19/10/2020 49.00p 51.00p 47.00p 49.00p 6689
16/10/2020 48.50p 50.00p 48.50p 49.00p 894
15/10/2020 48.50p 50.00p 48.50p 48.50p 102409
14/10/2020 48.50p 48.50p 48.50p 48.50p 0
13/10/2020 48.50p 48.50p 47.00p 48.50p 100
12/10/2020 48.50p 48.50p 47.35p 48.50p 24471
09/10/2020 49.00p 49.00p 49.00p 49.00p 80000
08/10/2020 49.00p 49.00p 49.00p 49.00p 27242
07/10/2020 49.00p 49.00p 49.00p 49.00p 0
06/10/2020 50.50p 53.00p 48.10p 49.00p 11287
05/10/2020 50.50p 50.50p 50.50p 50.50p 0
02/10/2020 50.50p 53.00p 50.50p 50.50p 1886
01/10/2020 50.50p 50.50p 50.50p 50.50p 37046
30/09/2020 49.00p 53.00p 48.50p 50.50p 53192
29/09/2020 48.00p 49.00p 48.00p 49.00p 5533
28/09/2020 48.00p 49.00p 47.10p 48.00p 14512
25/09/2020 48.00p 48.00p 47.08p 48.00p 43000
24/09/2020 48.00p 48.00p 47.04p 48.00p 157088
23/09/2020 48.50p 49.00p 46.60p 48.00p 78508
22/09/2020 46.00p 47.50p 46.00p 47.50p 37277
21/09/2020 43.50p 45.24p 43.00p 44.00p 23296
18/09/2020 42.00p 45.00p 42.00p 43.50p 20000
17/09/2020 42.00p 42.00p 42.00p 42.00p 0
16/09/2020 42.00p 43.49p 42.00p 42.00p 68
15/09/2020 42.00p 43.49p 42.00p 42.00p 4598
14/09/2020 42.00p 43.49p 42.00p 42.00p 15800
11/09/2020 42.00p 42.00p 42.00p 42.00p 4875
10/09/2020 41.50p 43.49p 41.50p 42.00p 11000
09/09/2020 41.50p 41.50p 41.50p 41.50p 0
08/09/2020 41.50p 41.50p 41.50p 41.50p 0
07/09/2020 41.50p 41.50p 41.50p 41.50p 0
04/09/2020 41.00p 43.00p 41.00p 41.50p 5184
03/09/2020 41.00p 41.00p 41.00p 41.00p 0
02/09/2020 41.00p 41.96p 41.00p 41.00p 13607
01/09/2020 41.00p 41.00p 41.00p 41.00p 0
31/08/2020 41.00p 41.96p 40.04p 41.00p 71916
28/08/2020 41.00p 41.96p 40.04p 41.00p 71916
27/08/2020 42.00p 42.00p 41.00p 41.00p 5000
26/08/2020 42.00p 42.00p 41.08p 42.00p 500
25/08/2020 42.00p 42.00p 41.05p 42.00p 20352
24/08/2020 42.00p 42.00p 41.00p 42.00p 5450
21/08/2020 42.00p 43.50p 42.00p 42.00p 1500
20/08/2020 42.00p 42.00p 42.00p 42.00p 0
19/08/2020 42.00p 43.50p 41.00p 42.00p 10068
18/08/2020 42.00p 42.00p 42.00p 42.00p 50000
17/08/2020 42.00p 42.00p 42.00p 42.00p 0
14/08/2020 42.00p 42.00p 41.00p 42.00p 42940
13/08/2020 42.00p 43.00p 42.00p 42.00p 84
12/08/2020 42.00p 42.00p 42.00p 42.00p 0
11/08/2020 42.00p 42.00p 42.00p 42.00p 0
10/08/2020 42.00p 43.00p 42.00p 42.00p 4492
07/08/2020 42.50p 42.50p 42.00p 42.00p 25000
06/08/2020 42.00p 42.00p 42.00p 42.00p 0
05/08/2020 42.00p 42.00p 42.00p 42.00p 0
04/08/2020 42.00p 43.00p 41.25p 42.00p 6368
03/08/2020 42.00p 43.00p 41.15p 42.00p 19897
31/07/2020 42.00p 42.00p 42.00p 42.00p 0
30/07/2020 42.00p 43.00p 42.00p 42.00p 10000
29/07/2020 42.00p 42.00p 42.00p 42.00p 0
28/07/2020 42.00p 42.00p 42.00p 42.00p 0
27/07/2020 42.00p 42.00p 41.10p 42.00p 30
24/07/2020 42.00p 42.00p 42.00p 42.00p 25000
23/07/2020 42.00p 43.43p 42.00p 42.00p 52189
22/07/2020 41.50p 41.50p 40.84p 41.50p 1958
21/07/2020 41.50p 41.50p 40.90p 41.50p 439
20/07/2020 41.50p 41.50p 41.50p 41.50p 0
17/07/2020 41.50p 41.50p 40.00p 41.50p 10000
16/07/2020 41.50p 41.50p 40.00p 41.50p 505
15/07/2020 40.00p 41.50p 40.00p 41.50p 30223
14/07/2020 40.00p 40.00p 40.00p 40.00p 20000
13/07/2020 40.50p 40.50p 40.00p 40.00p 6573
10/07/2020 41.00p 41.00p 40.00p 40.00p 16150
09/07/2020 41.00p 41.96p 40.00p 41.00p 8900
08/07/2020 44.00p 44.00p 41.00p 41.00p 15268
07/07/2020 44.00p 44.00p 44.00p 44.00p 0
06/07/2020 44.00p 44.00p 42.52p 44.00p 4000
03/07/2020 44.00p 44.00p 44.00p 44.00p 0
02/07/2020 44.00p 44.00p 44.00p 44.00p 0
01/07/2020 44.00p 45.44p 42.50p 44.00p 3583
30/06/2020 44.00p 45.44p 44.00p 44.00p 819
29/06/2020 45.00p 45.44p 43.25p 44.00p 3592
26/06/2020 45.00p 45.44p 45.00p 45.00p 341
25/06/2020 45.00p 45.00p 43.08p 45.00p 100
24/06/2020 45.00p 45.00p 45.00p 45.00p 0
23/06/2020 45.50p 45.50p 43.00p 45.00p 8120
22/06/2020 45.50p 45.50p 45.50p 45.50p 0
19/06/2020 45.50p 45.50p 44.06p 45.50p 1208
18/06/2020 45.50p 45.50p 44.08p 45.50p 10000
17/06/2020 45.50p 46.10p 45.50p 45.50p 1455
16/06/2020 46.00p 46.00p 44.06p 45.50p 2349
15/06/2020 46.00p 46.00p 44.00p 46.00p 3000
12/06/2020 46.50p 46.50p 45.00p 46.00p 7663
11/06/2020 46.50p 46.50p 46.50p 46.50p 0
10/06/2020 46.50p 47.10p 45.06p 46.50p 10351
09/06/2020 46.50p 47.10p 45.06p 46.50p 2838
08/06/2020 45.00p 47.85p 45.00p 46.50p 88438
05/06/2020 43.50p 44.94p 43.50p 43.50p 1932

*Close Price adjusted for both dividends and splits