FRP Advisory Group (FRP) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. FRP Advisory Group

Date Open High Low Close* Volume
11/06/2020 133.00p 133.00p 126.25p 127.50p 335171
10/06/2020 133.50p 134.52p 130.55p 133.00p 241176
09/06/2020 130.50p 134.90p 129.50p 134.00p 380174
08/06/2020 126.00p 135.00p 125.58p 130.50p 768560
05/06/2020 124.00p 126.40p 122.15p 126.00p 501393
04/06/2020 121.00p 122.00p 120.00p 121.50p 164125
03/06/2020 121.00p 122.00p 120.00p 121.00p 294071
02/06/2020 121.00p 123.50p 119.52p 121.00p 499080
01/06/2020 119.50p 122.00p 119.00p 121.50p 713936
29/05/2020 119.75p 120.75p 118.00p 119.50p 212618
28/05/2020 121.00p 122.00p 117.00p 119.75p 233968
27/05/2020 122.50p 123.90p 118.00p 121.00p 908761
26/05/2020 124.00p 125.00p 123.00p 123.00p 284816
25/05/2020 127.50p 127.90p 123.00p 124.00p 331443
22/05/2020 127.50p 127.90p 123.00p 124.00p 331443
21/05/2020 129.00p 130.00p 126.50p 127.50p 277316
20/05/2020 127.00p 130.90p 126.75p 129.00p 422507
19/05/2020 128.00p 128.40p 126.00p 127.00p 442657
18/05/2020 128.50p 133.20p 125.64p 128.00p 1281283
15/05/2020 128.00p 128.80p 124.00p 124.00p 477896
14/05/2020 127.00p 129.99p 125.00p 128.00p 430454
13/05/2020 128.50p 129.00p 124.00p 127.00p 568366
12/05/2020 122.00p 131.60p 122.00p 128.50p 1748011
11/05/2020 117.00p 122.00p 115.00p 117.00p 294338
08/05/2020 114.50p 117.98p 113.30p 117.00p 251698
07/05/2020 114.50p 117.98p 113.30p 117.00p 251698
06/05/2020 114.50p 116.00p 113.30p 114.50p 132147
05/05/2020 115.00p 116.50p 113.18p 114.50p 87869
04/05/2020 116.00p 117.00p 113.50p 115.00p 149666
01/05/2020 116.00p 116.98p 115.00p 116.00p 107914
30/04/2020 118.50p 118.50p 112.10p 116.00p 151902
29/04/2020 114.00p 119.50p 112.56p 118.50p 314264
28/04/2020 114.00p 116.00p 112.48p 114.00p 164342
27/04/2020 116.00p 116.07p 109.40p 114.50p 309525
24/04/2020 117.00p 119.00p 114.00p 116.00p 85663
23/04/2020 117.00p 117.70p 115.00p 117.00p 160579
22/04/2020 117.00p 119.96p 117.00p 118.00p 76866
21/04/2020 124.00p 124.50p 115.40p 117.00p 275586
20/04/2020 108.50p 126.00p 108.00p 124.00p 819608
17/04/2020 104.00p 110.00p 102.00p 108.50p 159323
16/04/2020 104.00p 106.00p 102.00p 104.00p 184490
15/04/2020 102.00p 108.00p 100.00p 107.00p 242683
14/04/2020 93.00p 104.00p 93.00p 102.00p 480373
13/04/2020 89.50p 94.00p 89.50p 93.00p 116338
10/04/2020 89.50p 94.00p 89.50p 93.00p 116338
09/04/2020 89.50p 94.00p 89.50p 93.00p 116338
08/04/2020 86.00p 89.91p 85.00p 89.00p 1706328
07/04/2020 82.00p 86.98p 80.00p 86.00p 382850
06/04/2020 78.50p 84.00p 77.00p 82.00p 193679
03/04/2020 76.50p 80.00p 76.50p 78.50p 71782
02/04/2020 77.50p 79.00p 74.00p 76.50p 175976
01/04/2020 77.50p 78.70p 76.00p 77.50p 126282
31/03/2020 73.00p 79.76p 73.00p 77.50p 86913
30/03/2020 71.00p 73.88p 70.00p 73.00p 197990
27/03/2020 71.00p 72.00p 70.00p 71.00p 50928
26/03/2020 73.00p 73.00p 71.00p 71.50p 116743
25/03/2020 74.50p 75.00p 73.00p 73.00p 43393
24/03/2020 76.50p 76.60p 74.50p 74.50p 30337
23/03/2020 76.50p 76.90p 75.00p 76.50p 176288
20/03/2020 76.50p 77.34p 75.00p 76.50p 255526
19/03/2020 77.00p 78.36p 75.00p 76.50p 44159
18/03/2020 77.50p 78.82p 76.50p 77.00p 541061
17/03/2020 78.00p 78.82p 76.00p 77.50p 178809
16/03/2020 76.00p 79.60p 76.00p 77.50p 339660
13/03/2020 75.00p 77.00p 74.00p 76.00p 1053053
12/03/2020 75.00p 77.00p 73.48p 75.00p 2172026
11/03/2020 76.00p 77.00p 75.20p 76.00p 42855
10/03/2020 76.00p 77.00p 76.00p 76.50p 28980
09/03/2020 76.00p 78.00p 76.00p 76.00p 61012
06/03/2020 82.00p 83.17p 79.72p 80.00p 732595

*Close Price adjusted for both dividends and splits