Franchise Brands (FRAN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
21/08/2019 84.50p 84.50p 83.00p 84.00p 15604
20/08/2019 85.00p 85.00p 83.10p 84.50p 48423
19/08/2019 86.25p 86.94p 83.25p 85.00p 52503
16/08/2019 86.25p 87.40p 84.75p 86.25p 33406
15/08/2019 88.25p 88.90p 84.54p 86.25p 68055
14/08/2019 88.25p 89.49p 88.05p 88.25p 89090
13/08/2019 84.00p 92.00p 83.55p 88.25p 165257
12/08/2019 83.50p 83.50p 82.10p 83.50p 16159
09/08/2019 82.50p 83.50p 81.01p 83.50p 12200
08/08/2019 82.50p 82.50p 80.85p 82.50p 2647
07/08/2019 82.50p 82.50p 80.50p 82.50p 1723
06/08/2019 83.50p 83.50p 80.20p 82.50p 12329
05/08/2019 85.00p 85.00p 83.02p 83.50p 31221
02/08/2019 85.00p 85.00p 85.00p 85.00p 25000
01/08/2019 85.00p 85.00p 85.00p 85.00p 8210
31/07/2019 85.00p 85.00p 83.80p 85.00p 100
30/07/2019 85.00p 85.00p 83.80p 85.00p 16100
29/07/2019 88.00p 88.00p 84.00p 85.00p 47730
26/07/2019 89.00p 89.00p 86.20p 88.00p 8017
25/07/2019 89.00p 89.00p 88.10p 89.00p 5974
24/07/2019 89.50p 89.70p 88.10p 89.00p 10193
23/07/2019 87.00p 92.00p 86.51p 89.50p 71252
22/07/2019 80.25p 85.50p 80.25p 84.00p 54839
19/07/2019 80.25p 80.25p 80.25p 80.25p 0
18/07/2019 80.25p 81.23p 80.25p 80.25p 2462
17/07/2019 80.25p 80.65p 80.25p 80.25p 6709
16/07/2019 80.25p 80.65p 80.25p 80.25p 4849
15/07/2019 80.25p 80.69p 79.65p 80.25p 11618
12/07/2019 80.25p 80.98p 80.25p 80.25p 2454
11/07/2019 80.25p 80.98p 79.50p 80.25p 3804
10/07/2019 82.50p 82.50p 80.00p 80.25p 36000
09/07/2019 82.50p 83.00p 81.00p 82.50p 8705
08/07/2019 82.50p 82.50p 81.20p 82.50p 3000
05/07/2019 82.50p 82.50p 81.00p 82.50p 4100
04/07/2019 82.50p 83.19p 82.50p 82.50p 6021
03/07/2019 82.50p 82.50p 81.20p 82.50p 1000
02/07/2019 82.50p 82.50p 82.50p 82.50p 0
01/07/2019 82.50p 83.35p 81.30p 82.50p 13705
28/06/2019 82.50p 82.50p 82.50p 82.50p 0
27/06/2019 82.50p 83.40p 82.50p 82.50p 5885
26/06/2019 82.50p 82.50p 82.50p 82.50p 10000
25/06/2019 83.00p 83.50p 82.50p 82.50p 19028
24/06/2019 83.50p 85.00p 82.60p 83.00p 12700
21/06/2019 83.00p 83.50p 83.00p 83.50p 25000
20/06/2019 83.00p 83.00p 83.00p 83.00p 0
19/06/2019 81.50p 84.60p 81.01p 83.00p 47927
18/06/2019 81.50p 81.90p 81.50p 81.50p 6024
17/06/2019 81.50p 81.50p 81.11p 81.50p 5000
14/06/2019 81.50p 81.50p 81.50p 81.50p 0
13/06/2019 81.50p 81.50p 81.50p 81.50p 0
12/06/2019 81.50p 81.95p 81.11p 81.50p 1576
11/06/2019 82.50p 82.50p 81.11p 81.50p 604
10/06/2019 82.50p 82.50p 82.50p 82.50p 0
07/06/2019 82.50p 82.50p 81.55p 82.50p 1398
06/06/2019 82.50p 82.50p 81.55p 82.50p 7681
05/06/2019 82.00p 83.50p 82.00p 82.50p 16000
04/06/2019 83.50p 83.50p 82.00p 82.00p 3021
03/06/2019 83.50p 83.80p 82.00p 83.50p 14831
31/05/2019 84.50p 84.50p 82.04p 83.50p 43050
30/05/2019 84.50p 85.15p 83.00p 84.50p 11435
29/05/2019 84.50p 84.50p 83.05p 84.50p 7411
28/05/2019 84.00p 85.38p 82.80p 84.50p 12000
24/05/2019 84.00p 84.00p 84.00p 84.00p 0
23/05/2019 84.00p 85.49p 82.75p 84.00p 13406
22/05/2019 84.00p 84.00p 82.75p 84.00p 2000
21/05/2019 84.00p 85.60p 84.00p 84.00p 8389
20/05/2019 84.00p 85.60p 82.60p 84.00p 18857
17/05/2019 84.00p 84.00p 82.32p 84.00p 15000
16/05/2019 82.50p 85.40p 82.40p 84.00p 16109
15/05/2019 81.00p 82.98p 80.05p 82.00p 61111
14/05/2019 80.00p 81.95p 80.00p 81.00p 12360
13/05/2019 79.00p 80.00p 78.05p 80.00p 57599
10/05/2019 79.00p 79.65p 78.00p 79.00p 7764
09/05/2019 81.00p 81.00p 78.00p 79.00p 11502
08/05/2019 84.50p 84.50p 80.20p 81.00p 130892
07/05/2019 88.50p 88.50p 85.50p 85.50p 12521
03/05/2019 88.50p 88.50p 87.60p 88.50p 870
02/05/2019 89.00p 89.00p 86.00p 88.50p 16370
01/05/2019 89.00p 89.00p 88.26p 89.00p 8942
30/04/2019 89.00p 90.75p 88.50p 89.00p 22065
29/04/2019 89.50p 90.75p 87.55p 89.00p 23961
26/04/2019 89.00p 90.96p 89.00p 89.00p 604
25/04/2019 88.50p 90.00p 87.30p 89.00p 25500
24/04/2019 88.50p 90.00p 87.30p 88.50p 57295
23/04/2019 85.50p 89.00p 85.50p 88.00p 45559
18/04/2019 80.00p 87.00p 80.00p 84.50p 115866
17/04/2019 80.00p 81.55p 79.00p 80.00p 8472
16/04/2019 79.00p 81.60p 79.00p 80.00p 24385
15/04/2019 74.50p 80.00p 74.50p 79.00p 201641
12/04/2019 73.00p 76.45p 72.50p 74.50p 359991
11/04/2019 72.50p 73.00p 72.28p 73.00p 309685
10/04/2019 72.50p 73.00p 72.26p 72.50p 25397
09/04/2019 72.50p 72.50p 72.00p 72.50p 28000
08/04/2019 72.75p 72.75p 72.00p 72.50p 18738
05/04/2019 74.00p 74.00p 72.75p 72.75p 210400
04/04/2019 74.50p 74.50p 73.20p 74.00p 3386
03/04/2019 74.50p 74.50p 72.00p 74.50p 47942
02/04/2019 74.50p 74.50p 73.30p 74.50p 33474
01/04/2019 74.50p 74.50p 73.00p 74.50p 239281
29/03/2019 74.50p 74.50p 73.00p 74.50p 22145
28/03/2019 74.50p 74.50p 74.00p 74.50p 2027
27/03/2019 74.50p 74.50p 73.99p 74.50p 11000
26/03/2019 74.50p 74.50p 74.05p 74.50p 46
25/03/2019 74.50p 74.50p 74.50p 74.50p 0
22/03/2019 74.50p 74.50p 74.50p 74.50p 0
21/03/2019 74.50p 74.50p 73.93p 74.50p 14496
20/03/2019 75.50p 75.50p 73.00p 74.50p 98846
19/03/2019 75.50p 75.80p 73.00p 75.50p 27500
18/03/2019 76.00p 76.00p 74.00p 76.00p 17743
15/03/2019 76.00p 76.50p 74.25p 76.00p 18709
14/03/2019 74.00p 76.00p 74.00p 76.00p 23000
13/03/2019 72.50p 74.00p 72.50p 73.50p 33919
12/03/2019 68.00p 68.50p 68.00p 68.00p 23100
11/03/2019 68.50p 68.50p 67.10p 68.00p 6946
08/03/2019 68.50p 69.75p 68.50p 68.50p 4100
07/03/2019 69.00p 69.75p 67.33p 68.50p 8046
06/03/2019 69.50p 69.50p 67.33p 69.00p 9088
05/03/2019 69.50p 69.50p 67.30p 69.50p 5000
04/03/2019 69.50p 70.00p 69.50p 69.50p 8900
01/03/2019 69.50p 70.00p 69.50p 69.50p 2900
28/02/2019 69.50p 69.50p 69.50p 69.50p 0
27/02/2019 69.50p 70.00p 69.50p 69.50p 3415
26/02/2019 69.50p 70.00p 69.50p 69.50p 12400
25/02/2019 69.50p 70.50p 69.00p 69.50p 20690
22/02/2019 69.50p 70.50p 67.10p 69.50p 32226
21/02/2019 71.00p 71.00p 69.50p 69.50p 1450
20/02/2019 71.00p 71.00p 71.00p 71.00p 0
19/02/2019 71.00p 71.00p 70.88p 71.00p 600
18/02/2019 70.50p 71.00p 69.35p 71.00p 774
15/02/2019 70.50p 71.00p 70.50p 70.50p 3000
14/02/2019 72.50p 72.50p 68.25p 70.50p 9476
13/02/2019 72.50p 72.50p 72.15p 72.50p 130
12/02/2019 71.50p 72.50p 71.50p 72.50p 4350
11/02/2019 71.50p 71.50p 70.33p 71.50p 20
08/02/2019 71.50p 71.50p 71.50p 71.50p 0
07/02/2019 71.50p 72.20p 71.50p 71.50p 1367
06/02/2019 72.00p 72.00p 70.00p 71.50p 6578
05/02/2019 72.00p 72.00p 72.00p 72.00p 0
04/02/2019 72.00p 73.45p 70.50p 72.00p 13151
01/02/2019 72.50p 72.50p 70.50p 72.00p 5000
31/01/2019 72.50p 72.50p 72.50p 72.50p 0
30/01/2019 72.50p 72.50p 72.50p 72.50p 0
29/01/2019 72.50p 72.50p 71.00p 72.50p 4000
28/01/2019 72.50p 72.50p 72.50p 72.50p 0
25/01/2019 72.50p 73.49p 72.50p 72.50p 65
24/01/2019 72.50p 73.50p 70.50p 72.50p 13553
23/01/2019 72.50p 73.90p 72.50p 72.50p 2000
22/01/2019 75.00p 75.20p 72.50p 72.50p 11182
21/01/2019 69.50p 76.00p 69.50p 75.00p 38204
18/01/2019 68.50p 71.00p 68.50p 69.50p 12300
17/01/2019 67.00p 68.50p 67.00p 68.50p 5000
16/01/2019 66.50p 67.80p 65.18p 66.50p 12093
15/01/2019 65.50p 66.77p 65.00p 66.50p 26805
14/01/2019 64.50p 64.50p 64.50p 64.50p 0
11/01/2019 65.00p 65.00p 64.50p 64.50p 11947
10/01/2019 65.00p 65.00p 64.00p 65.00p 2500
09/01/2019 65.00p 65.00p 64.80p 65.00p 760
08/01/2019 65.00p 65.00p 64.90p 65.00p 1000
07/01/2019 66.00p 66.50p 65.00p 65.00p 13034
04/01/2019 66.00p 66.80p 65.00p 66.00p 30707
03/01/2019 66.00p 66.00p 66.00p 66.00p 530
02/01/2019 66.00p 66.00p 66.00p 66.00p 0
31/12/2018 66.00p 66.00p 66.00p 66.00p 6000
28/12/2018 67.00p 67.00p 67.00p 67.00p 0
27/12/2018 67.00p 67.00p 67.00p 67.00p 0
24/12/2018 67.00p 67.50p 67.00p 67.00p 0
21/12/2018 67.00p 67.50p 65.00p 67.00p 3439
20/12/2018 67.00p 67.00p 67.00p 67.00p 0
19/12/2018 68.00p 68.00p 66.00p 67.00p 4000
18/12/2018 69.00p 69.00p 66.00p 68.00p 10282
17/12/2018 69.00p 69.00p 69.00p 69.00p 0
14/12/2018 69.00p 69.00p 69.00p 69.00p 0
13/12/2018 69.00p 69.00p 68.25p 69.00p 7000
12/12/2018 69.00p 69.00p 68.00p 69.00p 21500
11/12/2018 74.00p 74.00p 68.00p 69.00p 59451
10/12/2018 75.50p 75.50p 74.00p 74.00p 3000
07/12/2018 75.50p 75.50p 75.50p 75.50p 0
06/12/2018 78.00p 78.00p 75.00p 75.50p 8000
05/12/2018 78.00p 78.00p 76.00p 78.00p 3288
04/12/2018 78.00p 78.00p 78.00p 78.00p 0
03/12/2018 78.00p 78.00p 76.00p 78.00p 7868
30/11/2018 77.50p 78.00p 76.00p 78.00p 8109
29/11/2018 77.50p 77.50p 76.00p 77.50p 6417
28/11/2018 77.50p 77.50p 77.50p 77.50p 0
27/11/2018 77.50p 77.50p 77.50p 77.50p 0
26/11/2018 78.00p 78.00p 77.50p 77.50p 0
23/11/2018 78.50p 78.50p 78.00p 78.00p 11012
22/11/2018 78.50p 78.50p 77.00p 78.50p 3506
21/11/2018 78.50p 78.50p 77.00p 78.50p 5011
20/11/2018 78.50p 79.50p 78.50p 78.50p 62
19/11/2018 78.50p 78.50p 77.00p 78.50p 430
16/11/2018 78.50p 78.50p 78.50p 78.50p 20000
15/11/2018 78.50p 78.50p 78.50p 78.50p 0
14/11/2018 78.50p 78.50p 77.30p 78.50p 6506
13/11/2018 77.50p 78.50p 77.50p 78.50p 0
12/11/2018 77.50p 77.50p 77.50p 77.50p 0
09/11/2018 77.50p 77.50p 77.50p 77.50p 25000
08/11/2018 77.50p 77.50p 76.00p 77.50p 100000
07/11/2018 77.50p 77.89p 76.00p 77.50p 5650
06/11/2018 78.00p 78.00p 76.00p 77.50p 7500

*Close Price adjusted for both dividends and splits