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
04/06/2020 43.50p 44.94p 43.00p 43.50p 4485
03/06/2020 40.50p 46.00p 40.50p 43.50p 92713
02/06/2020 39.50p 39.50p 39.50p 39.50p 0
01/06/2020 39.50p 40.50p 38.75p 39.50p 5968
29/05/2020 39.50p 40.50p 39.50p 39.50p 4187
28/05/2020 39.50p 40.50p 38.25p 39.50p 318
27/05/2020 41.00p 42.00p 39.50p 39.50p 19925
26/05/2020 41.00p 42.00p 40.15p 41.00p 18594
25/05/2020 40.00p 42.00p 40.00p 41.00p 17514
22/05/2020 40.00p 42.00p 40.00p 41.00p 17514
21/05/2020 39.00p 40.00p 39.00p 40.00p 39000
20/05/2020 36.50p 39.00p 36.50p 39.00p 20181
19/05/2020 36.50p 36.50p 36.50p 36.50p 105742
18/05/2020 36.50p 38.00p 36.00p 36.50p 36148
15/05/2020 36.50p 36.50p 36.50p 36.50p 0
14/05/2020 36.50p 36.80p 36.50p 36.50p 10824
13/05/2020 36.50p 36.50p 35.00p 36.50p 3356
12/05/2020 36.50p 36.50p 36.50p 36.50p 0
11/05/2020 36.50p 36.50p 36.50p 36.50p 0
08/05/2020 36.50p 36.50p 36.50p 36.50p 25000
07/05/2020 36.50p 36.50p 36.50p 36.50p 25000
06/05/2020 36.50p 38.00p 36.50p 36.50p 2500
05/05/2020 36.50p 37.00p 36.50p 36.50p 8500
04/05/2020 36.50p 38.00p 36.50p 36.50p 500
01/05/2020 36.50p 36.50p 36.50p 36.50p 0
30/04/2020 36.50p 38.00p 36.50p 36.50p 10
29/04/2020 36.50p 36.50p 36.50p 36.50p 0
28/04/2020 36.50p 36.50p 36.50p 36.50p 0
27/04/2020 36.50p 38.00p 36.50p 36.50p 6620
24/04/2020 36.50p 39.00p 35.15p 36.50p 19076
23/04/2020 33.50p 37.84p 33.50p 36.50p 80346
22/04/2020 33.50p 33.50p 33.50p 33.50p 0
21/04/2020 30.00p 35.00p 30.00p 33.50p 55677
20/04/2020 29.50p 29.50p 29.50p 29.50p 0
17/04/2020 29.50p 30.50p 29.50p 29.50p 14205
16/04/2020 29.50p 29.50p 29.50p 29.50p 0
15/04/2020 31.50p 33.00p 29.50p 29.50p 25943
14/04/2020 31.50p 31.50p 31.50p 31.50p 0
13/04/2020 31.50p 33.00p 30.30p 31.50p 13497
10/04/2020 31.50p 33.00p 30.30p 31.50p 13497
09/04/2020 31.50p 33.00p 30.30p 31.50p 13497
08/04/2020 24.00p 31.75p 24.00p 31.50p 56229
07/04/2020 24.00p 24.00p 23.52p 24.00p 8628
06/04/2020 24.00p 24.00p 24.00p 24.00p 0
03/04/2020 24.00p 24.00p 24.00p 24.00p 0
02/04/2020 24.50p 24.50p 23.00p 24.00p 47357
01/04/2020 24.50p 25.50p 24.50p 24.50p 0
31/03/2020 23.00p 27.00p 23.00p 25.50p 120969
30/03/2020 23.00p 24.00p 22.35p 23.00p 68072
27/03/2020 23.00p 23.00p 20.00p 20.00p 93634
26/03/2020 23.10p 23.10p 22.00p 23.00p 61860
25/03/2020 23.10p 23.10p 22.35p 23.10p 25000
24/03/2020 22.40p 23.10p 22.29p 23.10p 23353
23/03/2020 22.40p 22.40p 22.40p 22.40p 0
20/03/2020 22.40p 22.40p 20.20p 22.40p 47104
19/03/2020 22.40p 22.40p 21.80p 22.40p 32254
18/03/2020 21.50p 22.40p 21.00p 22.40p 250527
17/03/2020 23.50p 23.50p 20.10p 21.50p 127514
16/03/2020 33.50p 33.50p 20.23p 23.50p 152871
13/03/2020 35.00p 35.00p 32.00p 33.50p 8397
12/03/2020 36.50p 36.50p 33.00p 35.00p 20195
11/03/2020 37.00p 37.00p 37.00p 37.00p 0
10/03/2020 37.00p 37.00p 35.88p 37.00p 1573
09/03/2020 37.00p 37.00p 35.00p 37.00p 20844
06/03/2020 38.00p 38.00p 36.80p 37.50p 9294
05/03/2020 38.50p 40.00p 38.50p 38.50p 6237
04/03/2020 38.50p 38.50p 38.50p 38.50p 5000
03/03/2020 38.50p 39.40p 38.50p 38.50p 5044
02/03/2020 37.50p 38.50p 37.50p 38.50p 50000
28/02/2020 41.00p 41.00p 37.50p 37.50p 49783
27/02/2020 41.00p 41.00p 41.00p 41.00p 0
26/02/2020 41.00p 41.00p 41.00p 41.00p 72400
25/02/2020 41.00p 41.00p 41.00p 41.00p 10000
24/02/2020 41.00p 41.10p 41.00p 41.00p 3026
21/02/2020 41.00p 41.00p 40.20p 41.00p 18538
20/02/2020 41.00p 41.00p 40.20p 41.00p 12500
19/02/2020 41.50p 42.40p 40.00p 41.00p 25070
18/02/2020 41.50p 42.40p 41.50p 41.50p 1740
17/02/2020 41.50p 42.50p 41.50p 41.50p 235
14/02/2020 41.50p 41.50p 41.50p 41.50p 11222
13/02/2020 38.50p 42.40p 38.50p 41.50p 49564
12/02/2020 45.50p 45.50p 45.50p 45.50p 15000
11/02/2020 45.50p 46.00p 45.35p 45.50p 19046
10/02/2020 45.50p 45.50p 45.50p 45.50p 0
07/02/2020 45.50p 45.50p 45.50p 45.50p 0
06/02/2020 45.50p 46.00p 45.35p 45.50p 6563
05/02/2020 45.50p 45.50p 45.35p 45.50p 8215
04/02/2020 45.50p 46.00p 45.50p 45.50p 25000
03/02/2020 46.00p 46.00p 45.00p 45.50p 35000
31/01/2020 46.00p 46.00p 45.40p 46.00p 8195
30/01/2020 46.00p 46.20p 45.30p 46.00p 555061
29/01/2020 44.00p 46.50p 44.00p 46.00p 119730
28/01/2020 42.50p 57.00p 42.50p 44.00p 478059
27/01/2020 42.00p 43.00p 41.55p 42.50p 75404
24/01/2020 39.50p 42.80p 39.50p 42.00p 301859
23/01/2020 38.00p 40.05p 38.00p 39.50p 121764
22/01/2020 38.00p 38.00p 37.65p 38.00p 2859
21/01/2020 38.50p 38.50p 37.50p 38.00p 30000
20/01/2020 38.50p 38.50p 38.50p 38.50p 0
17/01/2020 38.50p 38.50p 37.59p 38.50p 15000
16/01/2020 38.50p 39.00p 37.50p 38.50p 38505
15/01/2020 38.50p 39.20p 37.50p 38.50p 14338
14/01/2020 36.00p 38.50p 36.00p 38.50p 24508
13/01/2020 36.00p 36.30p 36.00p 36.00p 33077
10/01/2020 36.00p 37.00p 36.00p 36.00p 8500
09/01/2020 36.00p 36.00p 36.00p 36.00p 0
08/01/2020 36.00p 36.12p 36.00p 36.00p 30000
07/01/2020 36.00p 36.00p 35.80p 36.00p 58782
06/01/2020 36.00p 36.00p 35.50p 36.00p 44301
03/01/2020 36.00p 36.00p 36.00p 36.00p 0
02/01/2020 36.00p 36.00p 36.00p 36.00p 0
01/01/2020 36.00p 36.90p 36.00p 36.00p 10
31/12/2019 36.00p 36.90p 36.00p 36.00p 10
30/12/2019 36.00p 36.00p 36.00p 36.00p 0
27/12/2019 36.00p 36.00p 35.50p 36.00p 584
26/12/2019 36.00p 36.00p 35.00p 36.00p 24744
25/12/2019 36.00p 36.00p 35.00p 36.00p 24744
24/12/2019 36.00p 36.00p 35.00p 36.00p 24744
23/12/2019 36.00p 36.00p 36.00p 36.00p 0
20/12/2019 36.00p 36.00p 36.00p 36.00p 0
19/12/2019 35.50p 37.00p 35.50p 36.00p 6095
18/12/2019 35.50p 37.00p 35.50p 35.50p 81
17/12/2019 35.50p 37.00p 35.00p 35.50p 8488
16/12/2019 35.50p 37.00p 34.15p 35.50p 2875
13/12/2019 34.00p 35.50p 34.00p 35.50p 19585
12/12/2019 33.50p 35.00p 33.50p 34.00p 15417
11/12/2019 33.50p 33.50p 33.50p 33.50p 0
10/12/2019 33.50p 35.00p 33.50p 33.50p 450577
09/12/2019 33.50p 33.50p 33.20p 33.50p 0
06/12/2019 33.20p 33.20p 33.20p 33.20p 0
05/12/2019 33.20p 33.20p 33.20p 33.20p 0
04/12/2019 33.20p 33.20p 33.20p 33.20p 0
03/12/2019 33.20p 33.20p 33.20p 33.20p 0
02/12/2019 33.20p 34.00p 33.20p 33.20p 11
29/11/2019 33.20p 33.20p 33.20p 33.20p 31291
28/11/2019 33.20p 33.20p 33.20p 33.20p 16
27/11/2019 33.20p 33.20p 33.20p 33.20p 4213
26/11/2019 33.20p 33.20p 33.20p 33.20p 0
25/11/2019 33.20p 33.20p 33.20p 33.20p 10000
22/11/2019 33.20p 33.20p 33.20p 33.20p 291
21/11/2019 33.20p 33.20p 33.20p 33.20p 0
20/11/2019 33.20p 34.00p 33.20p 33.20p 88
19/11/2019 33.20p 33.20p 33.20p 33.20p 0
18/11/2019 33.20p 33.20p 33.20p 33.20p 0
15/11/2019 33.20p 33.20p 33.20p 33.20p 0
14/11/2019 33.20p 33.20p 33.20p 33.20p 0
13/11/2019 33.20p 33.20p 33.20p 33.20p 0
12/11/2019 33.20p 33.20p 33.20p 33.20p 0
11/11/2019 33.20p 33.20p 33.20p 33.20p 0
08/11/2019 33.20p 33.20p 33.20p 33.20p 13600
07/11/2019 33.20p 33.20p 33.20p 33.20p 3375
06/11/2019 33.20p 33.20p 33.20p 33.20p 0
05/11/2019 33.20p 33.70p 33.20p 33.20p 7391
04/11/2019 33.20p 33.20p 33.20p 33.20p 9850
01/11/2019 33.20p 33.20p 33.20p 33.20p 0
31/10/2019 34.20p 34.90p 31.40p 33.20p 49673
30/10/2019 34.20p 34.20p 34.20p 34.20p 0
29/10/2019 34.20p 34.20p 34.20p 34.20p 0
28/10/2019 34.20p 34.20p 34.20p 34.20p 0
25/10/2019 34.20p 34.20p 34.20p 34.20p 0
24/10/2019 34.20p 34.70p 34.20p 34.20p 0
23/10/2019 36.50p 36.50p 34.70p 34.70p 49209
22/10/2019 36.50p 37.40p 36.50p 36.50p 263
21/10/2019 36.50p 36.50p 36.50p 36.50p 0
18/10/2019 37.00p 37.40p 35.00p 36.50p 24280
17/10/2019 37.00p 37.50p 37.00p 37.00p 0
16/10/2019 38.00p 38.00p 37.00p 37.50p 12041
15/10/2019 35.00p 39.00p 35.00p 38.00p 81256
14/10/2019 32.00p 35.00p 32.00p 35.00p 27050
11/10/2019 31.50p 33.00p 31.30p 32.00p 34858
10/10/2019 31.50p 31.50p 31.50p 31.50p 0
09/10/2019 31.00p 31.00p 31.00p 31.00p 0
08/10/2019 31.00p 31.00p 31.00p 31.00p 0
07/10/2019 31.00p 31.37p 31.00p 31.00p 16900
04/10/2019 31.00p 31.00p 31.00p 31.00p 0
03/10/2019 31.00p 31.00p 31.00p 31.00p 18900
02/10/2019 31.00p 31.00p 31.00p 31.00p 0
01/10/2019 31.00p 31.00p 31.00p 31.00p 0
30/09/2019 31.00p 31.38p 31.00p 31.00p 1533
27/09/2019 31.00p 31.38p 31.00p 31.00p 875
26/09/2019 31.00p 31.38p 31.00p 31.00p 185
25/09/2019 31.00p 31.00p 31.00p 31.00p 0
24/09/2019 31.00p 31.00p 30.00p 31.00p 7418
23/09/2019 31.00p 31.50p 31.00p 31.00p 312
20/09/2019 30.50p 31.00p 30.50p 31.00p 3213
19/09/2019 30.50p 30.50p 30.50p 30.50p 0
18/09/2019 30.50p 30.85p 30.50p 30.50p 97
17/09/2019 30.50p 30.50p 30.50p 30.50p 0
16/09/2019 30.50p 30.85p 30.50p 30.50p 1621
13/09/2019 30.50p 30.85p 30.50p 30.50p 3000
12/09/2019 30.50p 30.50p 30.50p 30.50p 0
11/09/2019 30.50p 30.90p 30.50p 30.50p 17613
10/09/2019 31.00p 31.00p 30.50p 30.50p 3000
09/09/2019 31.00p 31.00p 31.00p 31.00p 0
06/09/2019 31.00p 31.80p 30.10p 31.00p 13071
05/09/2019 31.00p 31.40p 30.35p 31.00p 14065
04/09/2019 31.50p 31.50p 30.25p 31.00p 260299
03/09/2019 31.50p 31.60p 30.90p 31.50p 129317
02/09/2019 32.00p 32.00p 31.10p 32.00p 5012
30/08/2019 33.00p 33.00p 32.00p 32.00p 15000

*Close Price adjusted for both dividends and splits