Franchise Brands (FRAN) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Franchise Brands

Date Open High Low Close* Volume
29/03/2017 88.50p 92.00p 85.00p 88.50p 22255
28/03/2017 95.00p 95.00p 85.00p 86.50p 48280
27/03/2017 93.50p 95.50p 91.35p 95.00p 18041
24/03/2017 92.00p 96.00p 88.00p 93.50p 39316
23/03/2017 76.50p 107.00p 76.50p 92.00p 147041
22/03/2017 80.50p 97.00p 80.50p 93.50p 48579
21/03/2017 69.50p 84.00p 69.50p 80.50p 84578
20/03/2017 69.50p 71.00p 69.00p 69.50p 9429
17/03/2017 69.50p 70.97p 69.00p 69.50p 983
16/03/2017 69.00p 71.90p 68.50p 69.50p 19000
15/03/2017 69.00p 69.00p 68.50p 69.00p 496
14/03/2017 69.00p 69.00p 69.00p 69.00p 0
13/03/2017 69.00p 71.00p 69.00p 69.00p 15000
10/03/2017 69.00p 70.50p 69.00p 69.00p 500
09/03/2017 69.00p 70.50p 68.00p 69.00p 39051
08/03/2017 69.00p 69.00p 68.50p 69.00p 1795
07/03/2017 69.00p 70.75p 68.50p 69.00p 52987
06/03/2017 69.50p 69.50p 68.50p 69.00p 750
03/03/2017 69.50p 71.95p 69.50p 69.50p 13882
02/03/2017 69.50p 69.50p 68.50p 69.50p 2575
01/03/2017 69.50p 72.00p 69.50p 69.50p 21331
28/02/2017 69.50p 69.50p 68.50p 69.50p 1481
27/02/2017 69.50p 71.75p 68.00p 69.50p 26861
24/02/2017 69.50p 71.75p 68.00p 69.50p 3500
23/02/2017 69.50p 69.50p 68.50p 69.50p 10818
22/02/2017 69.50p 71.80p 69.10p 69.50p 11044
21/02/2017 69.50p 69.50p 69.00p 69.50p 11626
20/02/2017 69.50p 71.88p 68.55p 69.50p 18852
17/02/2017 69.50p 69.50p 69.00p 69.50p 6750
16/02/2017 69.50p 70.00p 69.00p 69.50p 54228
15/02/2017 69.50p 69.50p 69.25p 69.50p 10000
14/02/2017 69.50p 71.95p 69.25p 69.50p 3108
13/02/2017 69.50p 71.00p 69.00p 69.50p 17916
10/02/2017 69.50p 72.00p 68.60p 69.50p 13317
09/02/2017 69.50p 71.00p 68.50p 69.50p 5171
08/02/2017 69.50p 71.95p 68.50p 69.50p 12605
07/02/2017 69.50p 71.00p 68.50p 69.50p 13123
06/02/2017 69.50p 71.95p 68.55p 69.50p 37135
03/02/2017 69.50p 72.00p 69.50p 69.50p 7469
02/02/2017 69.50p 69.50p 68.00p 69.50p 71440
01/02/2017 69.50p 71.50p 69.00p 69.50p 17418
31/01/2017 69.50p 72.00p 69.00p 69.50p 5584
30/01/2017 69.50p 69.50p 69.50p 69.50p 0
27/01/2017 69.50p 70.90p 69.00p 69.50p 19104
26/01/2017 69.50p 72.00p 68.50p 69.50p 37508
25/01/2017 67.50p 70.00p 66.50p 69.50p 14259
24/01/2017 67.50p 67.50p 67.50p 67.50p 0
23/01/2017 67.50p 70.00p 66.50p 67.50p 31951
20/01/2017 67.50p 69.00p 67.50p 67.50p 287
19/01/2017 67.50p 69.00p 65.55p 67.50p 21273
18/01/2017 67.50p 68.00p 65.70p 67.50p 13135
17/01/2017 67.50p 69.00p 67.50p 67.50p 3000
16/01/2017 67.50p 69.00p 65.70p 67.50p 7168
13/01/2017 67.50p 69.79p 67.50p 67.50p 28715
12/01/2017 68.00p 69.50p 65.65p 67.50p 38920
11/01/2017 68.00p 69.50p 68.00p 68.00p 58088
10/01/2017 68.00p 70.00p 66.08p 68.00p 11793
09/01/2017 67.50p 70.00p 65.25p 68.00p 21452
06/01/2017 67.50p 68.50p 65.00p 67.50p 43917
05/01/2017 63.50p 67.50p 62.06p 67.50p 130837
04/01/2017 65.50p 65.50p 61.00p 63.50p 16677
03/01/2017 65.50p 65.50p 63.00p 65.50p 4965
30/12/2016 66.00p 66.00p 64.10p 66.00p 2500
29/12/2016 66.00p 66.50p 64.50p 66.00p 10193
28/12/2016 66.00p 66.00p 64.50p 66.00p 130692
23/12/2016 66.00p 66.00p 66.00p 66.00p 0
22/12/2016 66.00p 66.00p 64.00p 66.00p 6885
21/12/2016 66.00p 66.00p 64.00p 66.00p 4285
20/12/2016 66.50p 66.50p 65.00p 66.00p 24312
19/12/2016 66.50p 66.70p 66.00p 66.50p 14931
16/12/2016 66.50p 66.80p 66.50p 66.50p 7085
15/12/2016 68.00p 68.40p 66.50p 66.50p 20952
14/12/2016 68.00p 69.25p 68.00p 68.00p 1538
13/12/2016 68.00p 68.50p 66.08p 68.00p 15662
12/12/2016 68.50p 68.50p 66.00p 68.00p 21125
09/12/2016 68.50p 70.00p 66.10p 68.50p 41009
08/12/2016 68.50p 69.80p 66.00p 68.50p 43741
07/12/2016 68.50p 68.50p 66.10p 68.50p 10000
06/12/2016 68.50p 68.50p 68.50p 68.50p 0
05/12/2016 68.50p 68.50p 68.50p 68.50p 0
02/12/2016 68.50p 70.00p 66.50p 68.50p 13500
01/12/2016 68.50p 68.50p 68.50p 68.50p 0
30/11/2016 67.50p 70.00p 67.50p 68.50p 21137
29/11/2016 67.50p 68.00p 65.00p 67.50p 10823
28/11/2016 68.50p 69.90p 65.00p 67.50p 9500
25/11/2016 70.00p 70.65p 66.00p 68.50p 29688
24/11/2016 70.50p 70.90p 69.00p 70.50p 13866
23/11/2016 70.50p 70.90p 69.06p 70.50p 6856
22/11/2016 70.00p 70.90p 69.08p 70.50p 15057
21/11/2016 71.00p 71.80p 69.03p 70.00p 63813
18/11/2016 70.00p 71.60p 68.00p 71.00p 45340
17/11/2016 67.50p 70.80p 66.10p 70.00p 36663
16/11/2016 70.50p 70.50p 65.10p 67.50p 16785
15/11/2016 68.00p 72.50p 67.09p 70.50p 166466
14/11/2016 64.25p 70.00p 63.05p 68.00p 95774
11/11/2016 59.50p 64.80p 59.01p 64.25p 49501
10/11/2016 59.00p 59.50p 59.00p 59.50p 8692
09/11/2016 59.00p 59.98p 59.00p 59.00p 4141
08/11/2016 58.50p 62.95p 58.00p 60.50p 15616
07/11/2016 58.50p 60.00p 57.09p 58.50p 22924
04/11/2016 59.00p 59.10p 58.00p 58.50p 28690
03/11/2016 59.00p 59.00p 58.02p 59.00p 11455
02/11/2016 59.00p 59.00p 58.00p 59.00p 11674
01/11/2016 54.50p 60.00p 54.50p 59.00p 66112
31/10/2016 52.50p 53.50p 50.15p 52.50p 23833
28/10/2016 52.50p 52.50p 50.35p 52.50p 1067
27/10/2016 52.50p 53.40p 50.35p 52.50p 3913
26/10/2016 54.50p 54.50p 47.30p 52.50p 140994
25/10/2016 54.50p 55.00p 52.00p 54.50p 8056
24/10/2016 56.00p 58.00p 52.00p 54.50p 46525
21/10/2016 56.00p 56.00p 53.10p 56.00p 1924
20/10/2016 52.00p 58.00p 51.30p 56.00p 61928
19/10/2016 52.00p 52.80p 51.02p 52.00p 38624
18/10/2016 59.50p 59.50p 51.00p 52.00p 75767
17/10/2016 60.00p 60.00p 57.00p 59.50p 16338
14/10/2016 62.00p 62.00p 57.00p 60.00p 37407
13/10/2016 62.00p 62.00p 59.00p 62.00p 5317
12/10/2016 62.00p 62.00p 59.00p 62.00p 44276
11/10/2016 62.00p 62.00p 59.00p 62.00p 34793
10/10/2016 62.00p 62.00p 59.12p 62.00p 36936
07/10/2016 62.00p 62.00p 60.00p 62.00p 15889
06/10/2016 61.50p 62.00p 58.07p 62.00p 37067
05/10/2016 61.50p 61.50p 58.50p 61.50p 41739
04/10/2016 61.50p 61.90p 58.00p 61.50p 116706
03/10/2016 61.50p 64.95p 58.00p 61.50p 42599
30/09/2016 61.50p 64.95p 61.50p 61.50p 34648
29/09/2016 61.00p 64.95p 61.00p 61.50p 25575
28/09/2016 61.00p 63.40p 58.50p 61.00p 54817
27/09/2016 62.50p 63.50p 58.00p 61.00p 55269
26/09/2016 61.50p 64.75p 58.00p 62.50p 104920
23/09/2016 65.00p 66.00p 55.00p 61.50p 106517
22/09/2016 68.50p 72.34p 63.00p 65.00p 409351
21/09/2016 58.00p 74.40p 58.00p 67.50p 538086
20/09/2016 54.00p 58.00p 54.00p 57.00p 394927
19/09/2016 52.50p 56.95p 52.00p 54.00p 757673
16/09/2016 42.50p 47.00p 42.50p 45.50p 54334
15/09/2016 41.00p 44.00p 41.00p 42.50p 157271
14/09/2016 41.00p 41.00p 41.00p 41.00p 0
13/09/2016 41.00p 41.43p 41.00p 41.00p 22000
12/09/2016 41.00p 41.50p 41.00p 41.00p 37500
09/09/2016 41.00p 42.00p 41.00p 41.00p 11000
08/09/2016 41.50p 41.50p 40.00p 41.00p 20500
07/09/2016 41.50p 42.50p 41.50p 41.50p 10000
06/09/2016 41.50p 41.50p 40.75p 41.50p 20000
05/09/2016 41.50p 42.75p 41.50p 41.50p 20023
02/09/2016 41.50p 42.20p 41.50p 41.50p 2345
01/09/2016 41.50p 41.50p 40.75p 41.50p 6705
31/08/2016 41.50p 42.40p 41.50p 41.50p 1100
30/08/2016 41.50p 42.50p 40.60p 41.50p 4734
26/08/2016 41.50p 42.37p 41.50p 41.50p 11764
25/08/2016 41.50p 42.50p 41.50p 41.50p 11764
24/08/2016 41.50p 42.75p 40.00p 41.50p 43330
23/08/2016 41.50p 41.50p 41.50p 41.50p 0
22/08/2016 40.50p 42.91p 40.50p 41.50p 56499
19/08/2016 41.50p 41.50p 41.50p 41.50p 0
18/08/2016 40.00p 43.00p 40.00p 41.50p 29800
17/08/2016 40.50p 42.00p 37.00p 40.00p 119733
16/08/2016 42.00p 42.00p 40.00p 40.50p 8469
15/08/2016 42.00p 43.50p 41.60p 42.00p 39460
12/08/2016 43.50p 43.55p 42.00p 42.00p 25440
11/08/2016 43.50p 44.50p 43.50p 43.50p 4600
10/08/2016 43.50p 45.00p 42.15p 43.50p 142456
09/08/2016 43.00p 45.00p 42.00p 43.50p 162388
08/08/2016 42.50p 44.72p 41.00p 43.00p 216585
05/08/2016 37.50p 44.70p 37.50p 41.50p 554510

*Close Price adjusted for both dividends and splits