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
29/08/2019 33.00p 33.00p 33.00p 33.00p 0
28/08/2019 33.00p 33.00p 32.86p 33.00p 5000
27/08/2019 34.00p 34.00p 32.90p 33.00p 12000
23/08/2019 34.00p 34.60p 33.00p 34.00p 7202
22/08/2019 34.00p 34.00p 34.00p 34.00p 0
21/08/2019 34.00p 34.40p 34.00p 34.00p 87
20/08/2019 34.00p 34.00p 34.00p 34.00p 3000
19/08/2019 34.00p 34.00p 34.00p 34.00p 7000
16/08/2019 34.00p 34.00p 33.00p 34.00p 4982
15/08/2019 34.00p 34.00p 34.00p 34.00p 0
14/08/2019 34.00p 34.00p 33.10p 34.00p 4000
13/08/2019 34.00p 34.00p 34.00p 34.00p 0
12/08/2019 34.00p 34.20p 34.00p 34.00p 14584
09/08/2019 36.00p 36.00p 33.00p 34.00p 26741
08/08/2019 36.00p 36.20p 35.10p 36.00p 5630
07/08/2019 36.00p 36.10p 36.00p 36.00p 138895
06/08/2019 36.00p 36.70p 36.00p 36.00p 27247
05/08/2019 36.00p 36.00p 36.00p 36.00p 0
02/08/2019 36.00p 36.00p 36.00p 36.00p 0
01/08/2019 36.00p 36.70p 36.00p 36.00p 18548
31/07/2019 36.00p 36.70p 36.00p 36.00p 14659
30/07/2019 36.00p 36.00p 35.92p 36.00p 3000
29/07/2019 36.00p 36.00p 36.00p 36.00p 1614
26/07/2019 36.00p 36.00p 36.00p 36.00p 32000
25/07/2019 36.00p 36.00p 36.00p 36.00p 0
24/07/2019 34.80p 36.00p 34.26p 36.00p 46744
23/07/2019 34.50p 35.00p 34.50p 34.50p 30000
22/07/2019 34.50p 34.70p 34.07p 34.50p 18266
19/07/2019 35.00p 35.00p 33.11p 34.50p 35738
18/07/2019 38.00p 38.00p 35.00p 35.00p 30000
17/07/2019 38.00p 38.00p 37.31p 38.00p 4677
16/07/2019 38.00p 38.00p 37.30p 38.00p 302
15/07/2019 38.00p 38.58p 38.00p 38.00p 7750
12/07/2019 38.00p 38.00p 37.10p 38.00p 32691
11/07/2019 38.50p 38.50p 36.88p 38.00p 11676
10/07/2019 38.50p 38.50p 37.00p 38.50p 1060
09/07/2019 38.50p 38.50p 38.50p 38.50p 0
08/07/2019 38.50p 38.50p 37.00p 38.50p 40000
05/07/2019 38.50p 38.50p 37.15p 38.50p 36631
04/07/2019 38.50p 38.50p 38.50p 38.50p 0
03/07/2019 38.50p 38.80p 38.50p 38.50p 781
02/07/2019 38.50p 38.80p 38.50p 38.50p 3052
01/07/2019 38.50p 38.80p 37.69p 38.50p 25978
28/06/2019 38.50p 38.80p 38.50p 38.50p 2967
27/06/2019 38.50p 38.80p 38.50p 38.50p 2577
26/06/2019 38.50p 38.50p 37.69p 38.50p 1584
25/06/2019 38.50p 38.50p 38.50p 38.50p 0
24/06/2019 38.50p 38.80p 38.50p 38.50p 253
21/06/2019 38.50p 38.50p 37.69p 38.50p 47340
20/06/2019 38.50p 38.50p 37.69p 38.50p 5000
19/06/2019 38.50p 39.00p 37.69p 38.50p 5384
18/06/2019 38.50p 38.50p 38.00p 38.50p 35853
17/06/2019 38.50p 38.50p 37.52p 38.50p 62633
14/06/2019 38.50p 38.50p 38.00p 38.50p 4098
13/06/2019 38.50p 39.70p 37.47p 38.50p 14369
12/06/2019 38.50p 38.50p 38.50p 38.50p 0
11/06/2019 38.50p 40.00p 38.50p 38.50p 8685
10/06/2019 38.50p 39.00p 38.50p 38.50p 25674
07/06/2019 38.50p 38.50p 38.50p 38.50p 0
06/06/2019 38.50p 38.50p 38.50p 38.50p 0
05/06/2019 38.50p 38.50p 38.50p 38.50p 0
04/06/2019 38.50p 39.00p 38.50p 38.50p 3862
03/06/2019 38.50p 38.50p 38.50p 38.50p 0
31/05/2019 38.50p 40.00p 38.50p 38.50p 6000
30/05/2019 39.00p 40.00p 38.50p 38.50p 37530
29/05/2019 39.00p 39.86p 39.00p 39.00p 12506
28/05/2019 39.00p 39.86p 39.00p 39.00p 461
24/05/2019 39.00p 39.90p 38.57p 39.00p 21425
23/05/2019 39.00p 39.90p 39.00p 39.00p 5362
22/05/2019 39.00p 40.00p 39.00p 39.00p 55726
21/05/2019 39.00p 40.00p 38.50p 39.00p 25211
20/05/2019 34.50p 39.88p 34.50p 39.00p 99390
17/05/2019 34.50p 34.50p 34.50p 34.50p 0
16/05/2019 34.50p 34.50p 34.50p 34.50p 17807
15/05/2019 34.50p 36.00p 34.50p 34.50p 83
14/05/2019 34.50p 34.50p 34.50p 34.50p 0
13/05/2019 33.50p 37.00p 33.50p 34.50p 46276
10/05/2019 33.50p 33.50p 33.50p 33.50p 195
09/05/2019 33.50p 33.50p 33.50p 33.50p 2986
08/05/2019 33.50p 33.50p 33.50p 33.50p 0
07/05/2019 33.50p 33.50p 33.50p 33.50p 0
03/05/2019 33.50p 33.50p 33.50p 33.50p 0
02/05/2019 33.50p 33.50p 33.50p 33.50p 0
01/05/2019 33.50p 33.50p 33.50p 33.50p 0
30/04/2019 33.50p 33.50p 33.50p 33.50p 0
29/04/2019 33.50p 33.50p 33.50p 33.50p 0
26/04/2019 33.50p 33.50p 33.50p 33.50p 0
25/04/2019 33.50p 33.50p 32.41p 33.50p 45827
24/04/2019 33.50p 33.50p 33.50p 33.50p 11976
23/04/2019 33.00p 34.00p 33.00p 33.50p 14289
18/04/2019 33.00p 33.00p 33.00p 33.00p 4347
17/04/2019 33.00p 34.00p 33.00p 33.00p 88
16/04/2019 33.00p 33.00p 33.00p 33.00p 0
15/04/2019 32.50p 33.80p 32.20p 33.00p 14886
12/04/2019 31.00p 32.50p 30.25p 32.50p 1206898
11/04/2019 29.50p 32.00p 29.50p 31.00p 22000
10/04/2019 29.50p 30.50p 28.00p 29.50p 55780
09/04/2019 28.00p 29.00p 27.70p 28.00p 4250
08/04/2019 27.50p 29.00p 27.50p 28.00p 21617
05/04/2019 27.50p 27.50p 27.50p 27.50p 0
04/04/2019 27.50p 28.00p 27.50p 27.50p 1771
03/04/2019 27.50p 28.00p 27.50p 27.50p 61213
02/04/2019 27.50p 27.95p 27.50p 27.50p 6232
01/04/2019 27.50p 27.97p 27.30p 27.50p 30979
29/03/2019 27.50p 28.00p 27.00p 27.50p 62000
28/03/2019 27.50p 27.50p 27.50p 27.50p 0
27/03/2019 27.50p 27.50p 27.50p 27.50p 0
26/03/2019 27.50p 27.50p 27.00p 27.50p 220311
25/03/2019 27.00p 28.00p 27.00p 27.50p 11000
22/03/2019 27.00p 28.00p 27.00p 27.00p 3193
21/03/2019 27.00p 27.00p 27.00p 27.00p 3703
20/03/2019 27.00p 28.00p 26.60p 27.00p 857
19/03/2019 28.70p 28.70p 25.08p 27.00p 87474
18/03/2019 28.50p 29.40p 28.00p 28.70p 68781
15/03/2019 30.00p 30.00p 27.50p 28.50p 36452
14/03/2019 31.50p 31.50p 29.20p 30.00p 11158
13/03/2019 32.00p 32.00p 30.00p 32.00p 33523
12/03/2019 31.50p 32.00p 31.00p 32.00p 784
11/03/2019 32.00p 32.00p 32.00p 32.00p 0
08/03/2019 32.00p 32.00p 32.00p 32.00p 0
07/03/2019 32.00p 32.00p 32.00p 32.00p 0
06/03/2019 32.00p 32.00p 32.00p 32.00p 2558
05/03/2019 32.00p 32.25p 32.00p 32.00p 16832
04/03/2019 32.00p 32.00p 32.00p 32.00p 0
01/03/2019 31.50p 32.00p 31.50p 32.00p 95769
28/02/2019 32.00p 32.00p 32.00p 32.00p 0
27/02/2019 32.00p 32.00p 32.00p 32.00p 0
26/02/2019 32.00p 32.00p 32.00p 32.00p 0
25/02/2019 32.00p 32.00p 32.00p 32.00p 58392
22/02/2019 32.00p 32.00p 32.00p 32.00p 3562
21/02/2019 31.00p 32.00p 31.00p 32.00p 20000
20/02/2019 30.50p 30.50p 30.24p 30.50p 2098
19/02/2019 31.00p 31.00p 29.00p 30.50p 12124
18/02/2019 31.00p 31.00p 31.00p 31.00p 0
15/02/2019 31.00p 31.00p 31.00p 31.00p 0
14/02/2019 31.00p 31.00p 31.00p 31.00p 0
13/02/2019 31.00p 31.00p 29.00p 31.00p 688662
12/02/2019 30.00p 31.00p 30.00p 31.00p 3000
11/02/2019 30.00p 30.00p 28.69p 30.00p 24194
08/02/2019 30.00p 30.00p 30.00p 30.00p 0
07/02/2019 30.00p 30.00p 30.00p 30.00p 3589
06/02/2019 30.00p 30.00p 30.00p 30.00p 0
05/02/2019 30.00p 30.00p 30.00p 30.00p 15731
04/02/2019 30.00p 30.00p 30.00p 30.00p 0
01/02/2019 29.00p 30.00p 29.00p 30.00p 66999
31/01/2019 29.00p 29.00p 29.00p 29.00p 16496
30/01/2019 29.00p 29.07p 29.00p 29.00p 82000
29/01/2019 29.00p 29.00p 29.00p 29.00p 0
28/01/2019 29.00p 29.00p 29.00p 29.00p 0
25/01/2019 29.00p 29.94p 29.00p 29.00p 7000
24/01/2019 29.00p 29.25p 29.00p 29.00p 3381
23/01/2019 29.00p 29.33p 28.55p 29.00p 11752
22/01/2019 29.00p 29.50p 29.00p 29.00p 333
21/01/2019 29.00p 29.50p 28.30p 29.00p 33032
18/01/2019 29.00p 29.50p 28.25p 29.00p 82315
17/01/2019 29.00p 29.95p 29.00p 29.00p 3000
16/01/2019 29.00p 29.95p 29.00p 29.00p 4627
15/01/2019 29.00p 30.00p 28.50p 29.00p 11032
14/01/2019 29.00p 29.90p 29.00p 29.00p 60000
11/01/2019 28.50p 29.00p 28.50p 29.00p 9910
10/01/2019 28.50p 28.90p 28.50p 28.50p 8000
09/01/2019 28.50p 28.50p 28.50p 28.50p 0
08/01/2019 28.50p 28.50p 28.50p 28.50p 0
07/01/2019 28.50p 28.50p 28.50p 28.50p 110000
04/01/2019 28.50p 28.50p 28.50p 28.50p 17501
03/01/2019 28.50p 28.50p 28.50p 28.50p 0
02/01/2019 28.50p 28.50p 28.50p 28.50p 7533
31/12/2018 29.00p 29.00p 26.50p 29.00p 23877
28/12/2018 29.00p 29.00p 29.00p 29.00p 0
27/12/2018 29.00p 29.00p 28.00p 29.00p 4634
24/12/2018 29.00p 29.50p 29.00p 29.00p 333
21/12/2018 29.00p 29.00p 29.00p 29.00p 0
20/12/2018 29.00p 29.50p 28.00p 29.00p 3596
19/12/2018 29.00p 29.50p 29.00p 29.00p 101
18/12/2018 29.00p 29.00p 29.00p 29.00p 0
17/12/2018 29.00p 29.00p 29.00p 29.00p 0
14/12/2018 29.00p 29.00p 29.00p 29.00p 0
13/12/2018 28.50p 29.00p 28.00p 29.00p 35915
12/12/2018 28.50p 28.50p 28.00p 28.50p 5299
11/12/2018 29.00p 29.00p 27.00p 28.00p 15000
10/12/2018 30.00p 30.00p 28.00p 29.00p 24194
07/12/2018 30.00p 30.00p 29.00p 30.00p 8600
06/12/2018 30.00p 30.00p 29.00p 30.00p 9000
05/12/2018 30.00p 30.72p 30.00p 30.00p 4869
04/12/2018 30.00p 30.00p 30.00p 30.00p 0
03/12/2018 31.50p 31.50p 29.30p 30.00p 47089
30/11/2018 32.00p 32.00p 31.50p 31.50p 0
29/11/2018 32.50p 32.50p 31.00p 32.00p 29210
28/11/2018 32.50p 32.50p 32.50p 32.50p 0
27/11/2018 32.50p 32.50p 32.50p 32.50p 5000
26/11/2018 31.00p 33.00p 31.00p 32.50p 15128
23/11/2018 29.00p 32.00p 29.00p 31.00p 37534
22/11/2018 28.00p 29.00p 28.00p 29.00p 30803
21/11/2018 28.00p 28.00p 27.00p 28.00p 407
20/11/2018 28.00p 28.40p 27.00p 28.00p 13873
19/11/2018 28.00p 28.00p 27.25p 28.00p 10000
16/11/2018 28.00p 28.00p 27.20p 28.00p 100000
15/11/2018 27.00p 28.26p 27.00p 28.00p 20878
14/11/2018 27.00p 28.00p 27.00p 27.00p 7958
13/11/2018 27.00p 28.00p 25.51p 27.00p 121356

*Close Price adjusted for both dividends and splits