Franchise Brands (FRAN) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
22/01/2018 65.00p 73.00p 65.00p 71.50p 96104
19/01/2018 60.00p 65.00p 59.00p 63.50p 48286
18/01/2018 61.50p 62.85p 58.50p 60.00p 833195
17/01/2018 56.50p 56.50p 55.00p 56.50p 338
16/01/2018 58.50p 58.50p 55.00p 56.50p 15832
15/01/2018 58.50p 58.90p 57.00p 58.50p 3152
12/01/2018 58.50p 58.50p 58.50p 58.50p 0
11/01/2018 58.50p 58.90p 57.30p 58.50p 13569
10/01/2018 58.50p 58.50p 57.00p 58.50p 12264
09/01/2018 56.50p 59.99p 56.00p 58.50p 22269
08/01/2018 56.50p 56.50p 56.50p 56.50p 0
05/01/2018 56.50p 56.50p 56.00p 56.50p 10765
04/01/2018 56.50p 57.35p 56.25p 56.50p 13311
03/01/2018 54.00p 57.75p 54.00p 56.50p 59421
02/01/2018 53.00p 55.98p 52.65p 54.00p 18510
29/12/2017 53.00p 53.00p 52.65p 53.00p 10000
28/12/2017 53.00p 53.99p 52.65p 53.00p 1052
27/12/2017 53.00p 54.00p 52.65p 53.00p 16762
22/12/2017 53.00p 53.99p 52.65p 53.00p 3703
21/12/2017 52.50p 53.99p 52.35p 53.00p 10356
20/12/2017 52.00p 53.75p 52.00p 52.50p 16764
19/12/2017 51.50p 53.98p 51.50p 52.00p 13500
18/12/2017 49.50p 53.00p 49.50p 51.50p 10631
15/12/2017 49.50p 50.99p 48.75p 49.50p 1298
14/12/2017 49.50p 50.99p 49.50p 49.50p 1952
13/12/2017 49.50p 50.40p 49.50p 49.50p 5960
12/12/2017 49.50p 49.50p 48.25p 49.50p 21319
11/12/2017 49.50p 50.40p 48.20p 49.50p 23033
08/12/2017 49.50p 50.40p 49.50p 49.50p 992
07/12/2017 50.50p 50.50p 48.00p 49.50p 51583
06/12/2017 52.50p 52.50p 49.35p 50.50p 29834
05/12/2017 54.00p 54.00p 51.00p 52.50p 12343
04/12/2017 54.50p 56.98p 52.50p 54.00p 10299
01/12/2017 58.50p 58.50p 52.10p 54.50p 32271
30/11/2017 59.50p 59.50p 57.00p 58.50p 11018
29/11/2017 60.00p 60.90p 57.00p 59.50p 11785
28/11/2017 60.00p 60.90p 58.00p 60.00p 10210
27/11/2017 60.50p 60.50p 58.00p 60.00p 6732
24/11/2017 60.50p 60.90p 60.50p 60.50p 3520
23/11/2017 61.00p 61.00p 59.00p 60.50p 1500
22/11/2017 61.00p 61.00p 59.00p 61.00p 5431
21/11/2017 61.00p 61.00p 59.00p 61.00p 6000
20/11/2017 61.50p 61.50p 60.00p 60.00p 30000
17/11/2017 61.50p 61.50p 60.00p 61.50p 36811
16/11/2017 62.00p 62.00p 60.00p 61.50p 58502
15/11/2017 62.00p 62.00p 58.00p 62.00p 20000
14/11/2017 62.00p 62.80p 61.00p 62.00p 8763
13/11/2017 62.00p 62.80p 62.00p 62.00p 182
10/11/2017 62.00p 62.90p 61.30p 62.00p 1998
09/11/2017 62.00p 62.90p 62.00p 62.00p 1400
08/11/2017 62.00p 62.00p 61.00p 62.00p 5807
07/11/2017 62.00p 62.99p 61.20p 62.00p 65900
06/11/2017 62.00p 62.85p 61.00p 62.00p 7561
03/11/2017 62.00p 62.99p 61.10p 62.00p 36831
02/11/2017 62.00p 62.00p 61.70p 62.00p 1500
01/11/2017 62.00p 62.00p 61.75p 62.00p 16946
31/10/2017 62.00p 62.99p 61.50p 62.00p 56132
30/10/2017 62.00p 62.99p 62.00p 62.00p 18800
27/10/2017 62.00p 62.99p 62.00p 62.00p 18672
26/10/2017 61.50p 62.99p 61.50p 62.00p 54333
25/10/2017 60.50p 62.97p 59.00p 61.50p 32011
24/10/2017 60.00p 61.96p 58.10p 60.00p 24477
23/10/2017 60.00p 61.35p 58.00p 60.00p 634407
20/10/2017 63.50p 63.50p 57.00p 60.00p 78751
19/10/2017 66.00p 66.00p 61.25p 63.50p 17100
18/10/2017 66.00p 66.00p 64.00p 66.00p 41777
17/10/2017 65.50p 66.00p 65.50p 66.00p 25000
16/10/2017 65.00p 66.40p 64.00p 65.50p 23002
13/10/2017 65.00p 65.00p 65.00p 65.00p 7532
12/10/2017 65.00p 65.00p 65.00p 65.00p 2000
11/10/2017 65.00p 65.00p 65.00p 65.00p 30000
10/10/2017 65.00p 65.00p 65.00p 65.00p 6000
09/10/2017 65.00p 65.00p 65.00p 65.00p 0
06/10/2017 65.00p 65.00p 65.00p 65.00p 19612
05/10/2017 65.00p 65.00p 65.00p 65.00p 20000
04/10/2017 65.00p 65.00p 65.00p 65.00p 528
03/10/2017 64.00p 65.00p 64.00p 65.00p 19075
02/10/2017 64.00p 64.00p 64.00p 64.00p 11726
29/09/2017 64.00p 64.00p 64.00p 64.00p 16280
28/09/2017 65.50p 65.50p 64.00p 64.00p 43159
27/09/2017 65.50p 65.50p 65.50p 65.50p 10804
26/09/2017 65.50p 65.50p 65.50p 65.50p 27605
25/09/2017 65.50p 65.50p 65.50p 65.50p 0
22/09/2017 65.50p 65.50p 65.50p 65.50p 172979
21/09/2017 66.00p 66.00p 65.50p 65.50p 342527
20/09/2017 66.00p 66.00p 66.00p 66.00p 168000
19/09/2017 66.00p 66.00p 66.00p 66.00p 54271
18/09/2017 65.50p 66.00p 65.50p 66.00p 27195
15/09/2017 64.50p 66.50p 63.00p 65.50p 388093
14/09/2017 64.00p 70.00p 63.00p 63.00p 990955
13/09/2017 70.00p 70.00p 70.00p 70.00p 0
12/09/2017 70.00p 70.00p 70.00p 70.00p 5714
11/09/2017 71.00p 71.00p 70.00p 70.00p 34292
08/09/2017 71.00p 71.00p 71.00p 71.00p 2595
07/09/2017 71.00p 71.00p 71.00p 71.00p 80486
06/09/2017 72.50p 72.50p 71.00p 71.00p 40518
05/09/2017 68.50p 72.50p 68.50p 72.50p 33597
04/09/2017 69.00p 69.00p 68.50p 68.50p 22803
01/09/2017 69.00p 69.00p 69.00p 69.00p 1126
31/08/2017 69.00p 69.00p 69.00p 69.00p 0
30/08/2017 69.00p 69.00p 69.00p 69.00p 8989
29/08/2017 70.50p 70.50p 69.00p 69.00p 6391
25/08/2017 68.50p 70.50p 68.50p 70.50p 47609
24/08/2017 70.50p 70.50p 68.50p 68.50p 59856
23/08/2017 70.50p 70.50p 70.50p 70.50p 40439
22/08/2017 72.50p 72.50p 70.50p 70.50p 18224
21/08/2017 71.50p 72.00p 68.50p 72.00p 28472
18/08/2017 72.50p 72.50p 71.50p 71.50p 5790
17/08/2017 71.50p 72.50p 71.50p 72.50p 39647
16/08/2017 76.00p 76.00p 71.50p 71.50p 35069
15/08/2017 77.00p 77.00p 76.00p 76.00p 14467
14/08/2017 77.00p 77.00p 77.00p 77.00p 9640
11/08/2017 77.50p 77.50p 75.50p 77.00p 22523
10/08/2017 79.50p 79.50p 77.50p 77.50p 32113
09/08/2017 79.50p 79.50p 79.50p 79.50p 21227
08/08/2017 80.00p 80.00p 78.50p 79.50p 43989
07/08/2017 80.00p 80.00p 80.00p 80.00p 9003
04/08/2017 80.00p 80.00p 80.00p 80.00p 6085
03/08/2017 79.00p 82.00p 79.00p 80.00p 95753
02/08/2017 79.00p 79.00p 79.00p 79.00p 6254
01/08/2017 82.00p 82.00p 79.00p 79.00p 40447
31/07/2017 82.00p 82.00p 82.00p 82.00p 990
28/07/2017 82.00p 82.00p 82.00p 82.00p 37311
27/07/2017 83.00p 83.00p 82.00p 82.00p 15876
26/07/2017 83.00p 83.00p 83.00p 83.00p 7261
25/07/2017 83.00p 83.00p 83.00p 83.00p 6108
24/07/2017 85.50p 85.50p 83.00p 83.00p 45940
21/07/2017 87.50p 87.50p 85.50p 85.50p 25460
20/07/2017 87.50p 87.50p 87.50p 87.50p 5035
19/07/2017 87.50p 87.50p 87.50p 87.50p 457
18/07/2017 87.50p 87.50p 87.50p 87.50p 800
17/07/2017 87.50p 87.50p 87.50p 87.50p 64600
14/07/2017 87.50p 87.50p 87.50p 87.50p 3839
13/07/2017 87.50p 87.50p 87.50p 87.50p 15500
12/07/2017 87.50p 87.50p 87.50p 87.50p 56809
11/07/2017 90.00p 90.00p 87.50p 87.50p 60833
10/07/2017 90.00p 90.00p 90.00p 90.00p 0
07/07/2017 90.00p 90.00p 90.00p 90.00p 3787
06/07/2017 90.00p 90.00p 90.00p 90.00p 0
05/07/2017 90.00p 90.00p 90.00p 90.00p 1200
04/07/2017 90.00p 90.00p 90.00p 90.00p 12000
03/07/2017 90.00p 90.00p 90.00p 90.00p 5900
30/06/2017 90.00p 90.00p 90.00p 90.00p 1037
29/06/2017 89.50p 90.00p 89.50p 90.00p 5658
28/06/2017 89.50p 89.50p 88.50p 89.50p 447500
27/06/2017 89.50p 89.50p 89.50p 89.50p 63569
26/06/2017 91.00p 91.00p 89.50p 89.50p 19705
23/06/2017 88.50p 91.00p 88.50p 91.00p 34905
22/06/2017 88.50p 88.50p 88.50p 88.50p 0
21/06/2017 88.50p 88.50p 88.50p 88.50p 0
20/06/2017 90.00p 90.00p 88.50p 88.50p 0
19/06/2017 88.00p 90.00p 88.00p 90.00p 0
16/06/2017 88.00p 88.40p 88.00p 88.00p 1554
15/06/2017 91.00p 91.00p 86.00p 88.00p 31550
14/06/2017 85.50p 93.50p 85.50p 91.00p 26087
13/06/2017 88.50p 91.65p 82.00p 85.50p 38778
12/06/2017 88.50p 91.93p 85.00p 88.50p 83873
09/06/2017 92.50p 92.50p 81.00p 85.00p 49357
08/06/2017 92.50p 93.35p 90.05p 92.50p 8749
07/06/2017 92.50p 93.35p 92.50p 92.50p 64
06/06/2017 91.50p 94.50p 88.50p 92.50p 96619
05/06/2017 92.50p 92.90p 88.07p 91.50p 25006
02/06/2017 93.50p 93.50p 90.00p 92.50p 4095
01/06/2017 93.50p 94.20p 93.50p 93.50p 200
31/05/2017 93.50p 94.20p 93.50p 93.50p 1000
30/05/2017 92.00p 93.50p 90.07p 93.50p 24185
26/05/2017 92.00p 93.60p 90.00p 92.00p 21307
25/05/2017 92.00p 94.00p 91.60p 92.00p 25611
24/05/2017 92.00p 93.60p 92.00p 92.00p 3049
23/05/2017 92.00p 93.60p 92.00p 92.00p 534
22/05/2017 93.50p 94.90p 91.50p 92.00p 14653
19/05/2017 93.50p 97.20p 93.00p 93.50p 64855
18/05/2017 90.50p 96.60p 90.50p 93.50p 66643
17/05/2017 89.50p 93.00p 88.65p 90.50p 10743
16/05/2017 93.50p 93.50p 83.50p 89.50p 100532
15/05/2017 95.00p 95.00p 92.10p 93.50p 14667
12/05/2017 94.00p 95.00p 91.35p 95.00p 4992
11/05/2017 96.00p 96.00p 94.00p 94.00p 9327
10/05/2017 96.00p 96.00p 94.40p 96.00p 1993
09/05/2017 96.00p 96.00p 95.00p 96.00p 16393
08/05/2017 95.50p 96.00p 95.00p 96.00p 13000
05/05/2017 101.00p 101.00p 95.00p 95.50p 16282
04/05/2017 100.00p 102.40p 99.00p 101.00p 46923
03/05/2017 101.00p 102.50p 98.00p 100.00p 51933
02/05/2017 94.00p 101.30p 94.00p 101.00p 132539
28/04/2017 92.50p 94.00p 92.50p 94.00p 2620
27/04/2017 92.50p 93.50p 92.50p 92.50p 1562
26/04/2017 92.50p 95.00p 91.00p 92.50p 6015
25/04/2017 90.00p 93.00p 87.00p 91.50p 31809
24/04/2017 90.50p 91.50p 87.00p 90.00p 99288
21/04/2017 87.50p 92.00p 87.50p 90.50p 20208
20/04/2017 90.00p 90.00p 85.00p 87.50p 16558
19/04/2017 88.50p 91.50p 86.50p 90.00p 42434
18/04/2017 88.50p 91.50p 86.50p 88.50p 3626
13/04/2017 93.50p 94.50p 82.00p 88.50p 128009
12/04/2017 94.00p 96.94p 91.00p 93.50p 38070
11/04/2017 93.50p 97.00p 90.00p 94.00p 179613
10/04/2017 92.50p 93.50p 92.00p 93.50p 30493
07/04/2017 93.50p 93.70p 90.00p 92.50p 42755
06/04/2017 94.00p 94.00p 92.00p 93.50p 82539

*Close Price adjusted for both dividends and splits