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
17/04/2014 43.50p 44.25p 43.50p 43.50p 0
16/04/2014 43.50p 44.25p 43.50p 43.50p 0
15/04/2014 43.50p 44.25p 43.50p 43.50p 562
14/04/2014 43.50p 44.50p 43.50p 43.50p 1500
11/04/2014 44.50p 44.50p 42.00p 43.50p 39117
10/04/2014 44.50p 45.75p 42.25p 44.50p 22980
09/04/2014 44.50p 45.75p 42.60p 44.50p 0
08/04/2014 44.50p 45.75p 42.60p 44.50p 9917
07/04/2014 44.50p 46.00p 42.25p 44.50p 5500
04/04/2014 44.50p 46.00p 44.50p 44.50p 4822
03/04/2014 45.00p 45.00p 43.00p 45.00p 114030
02/04/2014 45.00p 46.50p 43.15p 45.00p 25969
01/04/2014 45.00p 46.63p 43.40p 45.00p 0
31/03/2014 45.50p 46.63p 43.40p 45.00p 55234
28/03/2014 45.50p 46.63p 44.00p 44.50p 16608
27/03/2014 45.50p 46.65p 44.30p 45.50p 0
26/03/2014 45.50p 46.65p 44.30p 45.50p 6513
25/03/2014 45.00p 46.88p 45.00p 45.50p 12074
24/03/2014 51.00p 52.87p 43.00p 45.00p 118257
21/03/2014 44.25p 52.00p 44.25p 50.00p 159718
20/03/2014 45.50p 45.63p 44.25p 44.25p 24000
19/03/2014 45.50p 46.50p 42.00p 45.50p 0
18/03/2014 46.50p 46.50p 42.00p 45.50p 132674
17/03/2014 46.50p 47.30p 45.50p 45.50p 0
14/03/2014 47.00p 47.30p 46.00p 47.00p 0
13/03/2014 47.00p 47.30p 46.00p 47.00p 0
12/03/2014 47.00p 47.30p 46.00p 47.00p 0
11/03/2014 47.00p 47.30p 46.00p 47.00p 7186
10/03/2014 47.00p 48.00p 45.00p 47.00p 0
07/03/2014 48.00p 48.00p 45.00p 47.00p 30000
06/03/2014 48.50p 48.50p 46.00p 48.00p 31613
05/03/2014 48.50p 48.57p 47.00p 48.50p 0
04/03/2014 48.50p 48.57p 47.00p 48.50p 0
03/03/2014 48.50p 48.50p 47.00p 48.50p 20000
28/02/2014 48.00p 49.00p 48.00p 48.50p 17219
27/02/2014 48.00p 49.00p 48.00p 48.00p 0
26/02/2014 48.00p 49.00p 48.00p 48.00p 0
25/02/2014 48.00p 49.00p 48.00p 48.00p 2000
24/02/2014 48.00p 49.00p 48.00p 48.00p 0
21/02/2014 48.00p 49.00p 48.00p 48.00p 0
20/02/2014 48.00p 49.00p 48.00p 48.00p 0
19/02/2014 48.00p 49.00p 48.00p 48.00p 1004
18/02/2014 48.00p 48.00p 46.00p 48.00p 25000
17/02/2014 48.00p 48.00p 46.00p 48.00p 85000
14/02/2014 48.00p 49.20p 48.00p 48.00p 14091
13/02/2014 48.00p 49.50p 47.50p 48.00p 115030
12/02/2014 48.00p 48.10p 48.00p 48.00p 0
11/02/2014 48.00p 48.10p 48.00p 48.00p 89486
10/02/2014 52.50p 52.50p 48.00p 48.00p 22696
07/02/2014 43.50p 52.50p 43.50p 52.50p 53465
06/02/2014 43.50p 44.00p 43.00p 43.50p 0
05/02/2014 43.50p 44.00p 43.00p 43.50p 0
04/02/2014 43.50p 44.00p 43.00p 43.50p 0
03/02/2014 43.00p 44.00p 43.00p 43.00p 10000
31/01/2014 42.50p 44.00p 42.50p 43.00p 17466
30/01/2014 40.50p 42.50p 40.50p 42.50p 89802
29/01/2014 39.00p 41.00p 39.00p 40.50p 14500
28/01/2014 39.50p 39.50p 38.75p 39.00p 11111
27/01/2014 43.50p 43.50p 39.25p 39.50p 69950
24/01/2014 43.50p 45.00p 41.00p 43.50p 87473
23/01/2014 43.50p 45.00p 42.80p 43.50p 32533
22/01/2014 38.50p 44.00p 37.10p 43.50p 185177
21/01/2014 39.50p 39.93p 37.55p 38.50p 67459
20/01/2014 32.00p 40.00p 32.00p 39.00p 141716
17/01/2014 32.00p 32.90p 31.25p 32.00p 138000
16/01/2014 32.00p 32.80p 32.00p 32.00p 0
15/01/2014 32.00p 32.80p 32.00p 32.00p 86370
14/01/2014 32.00p 33.00p 32.00p 32.00p 28758
13/01/2014 31.50p 32.00p 31.50p 32.00p 0
10/01/2014 31.50p 31.50p 31.50p 31.50p 15000
09/01/2014 31.50p 31.50p 30.00p 31.50p 0
08/01/2014 31.00p 31.50p 30.00p 31.50p 368000
07/01/2014 31.00p 31.00p 30.72p 31.00p 0
06/01/2014 31.00p 31.00p 30.72p 31.00p 0
03/01/2014 31.00p 31.00p 30.72p 31.00p 10000
02/01/2014 31.00p 31.00p 30.70p 31.00p 646
31/12/2013 31.00p 32.50p 30.25p 31.00p 0
30/12/2013 31.00p 32.50p 30.25p 31.00p 0
27/12/2013 30.50p 30.99p 30.25p 30.50p 0
24/12/2013 30.50p 30.99p 30.25p 30.50p 0
23/12/2013 30.50p 30.99p 30.25p 30.50p 50000
20/12/2013 31.00p 32.50p 30.00p 30.50p 0
19/12/2013 30.50p 32.50p 30.00p 30.50p 0
18/12/2013 30.50p 32.50p 30.00p 30.50p 0
17/12/2013 30.50p 32.50p 30.00p 32.50p 25000
16/12/2013 30.50p 31.00p 30.00p 30.50p 25000
13/12/2013 30.50p 31.00p 30.00p 30.50p 55421
12/12/2013 30.50p 30.90p 30.00p 30.50p 17525
11/12/2013 30.00p 30.93p 29.50p 30.50p 97500
10/12/2013 30.00p 30.00p 28.50p 30.00p 0
09/12/2013 30.00p 30.00p 28.50p 30.00p 50000
06/12/2013 30.00p 30.50p 29.50p 30.50p 0
05/12/2013 30.00p 30.00p 30.00p 30.00p 7000000
04/12/2013 30.00p 30.00p 29.00p 30.00p 0
03/12/2013 30.00p 30.00p 29.00p 30.00p 0
02/12/2013 30.00p 30.00p 29.00p 30.00p 0
29/11/2013 30.00p 30.00p 29.00p 30.00p 50000
28/11/2013 30.00p 31.00p 30.00p 30.00p 29848
27/11/2013 30.00p 30.00p 29.25p 30.00p 25000
26/11/2013 30.00p 31.00p 29.20p 30.00p 34317
25/11/2013 30.00p 30.00p 29.25p 30.00p 0
22/11/2013 30.00p 30.00p 29.25p 30.00p 0
21/11/2013 30.00p 30.00p 29.25p 30.00p 1000
20/11/2013 29.50p 30.25p 29.50p 30.00p 70000
19/11/2013 29.50p 29.50p 29.12p 29.50p 25000
18/11/2013 29.50p 30.00p 29.00p 29.50p 0
15/11/2013 29.00p 30.00p 29.00p 29.50p 58039
14/11/2013 29.00p 30.00p 28.00p 29.00p 58333
13/11/2013 29.00p 29.00p 28.00p 29.00p 25000
12/11/2013 29.00p 29.00p 28.50p 29.00p 10000
11/11/2013 29.00p 29.90p 29.00p 29.00p 78525
08/11/2013 29.00p 29.90p 28.44p 29.00p 0
07/11/2013 29.00p 29.90p 28.44p 29.00p 0
06/11/2013 29.00p 29.90p 28.44p 29.00p 0
05/11/2013 29.00p 29.90p 28.44p 29.00p 12996
04/11/2013 29.00p 29.00p 28.65p 29.00p 10000
01/11/2013 29.00p 29.00p 28.65p 29.00p 0
31/10/2013 29.00p 29.00p 28.65p 29.00p 0
30/10/2013 29.00p 29.00p 28.65p 29.00p 1174
29/10/2013 29.00p 29.00p 28.65p 29.00p 0
28/10/2013 29.00p 29.00p 28.65p 29.00p 6613
25/10/2013 29.00p 29.15p 29.00p 29.00p 0
24/10/2013 29.00p 29.15p 29.00p 29.00p 32057
23/10/2013 29.00p 29.98p 29.00p 29.00p 0
22/10/2013 29.00p 29.98p 29.00p 29.00p 0
21/10/2013 29.00p 29.98p 29.00p 29.00p 0
18/10/2013 29.00p 29.98p 29.00p 29.00p 141
17/10/2013 29.00p 30.00p 29.00p 29.00p 0
16/10/2013 29.00p 30.00p 29.00p 29.00p 0
15/10/2013 29.00p 30.00p 29.00p 29.00p 6613
14/10/2013 29.00p 30.00p 29.00p 29.00p 13783
11/10/2013 29.00p 30.00p 29.00p 29.00p 3500
10/10/2013 29.00p 30.00p 29.00p 29.00p 3000
09/10/2013 29.00p 29.00p 27.50p 27.50p 0
08/10/2013 29.00p 29.00p 28.65p 29.00p 0
07/10/2013 29.00p 29.00p 28.65p 29.00p 23737
04/10/2013 29.00p 29.98p 29.00p 29.00p 0
03/10/2013 29.00p 29.98p 29.00p 29.00p 0
02/10/2013 29.00p 29.98p 29.00p 29.00p 64
01/10/2013 29.00p 30.00p 28.50p 29.00p 0
30/09/2013 29.00p 30.00p 28.50p 29.00p 0
27/09/2013 28.50p 30.00p 28.50p 29.00p 16550
26/09/2013 28.50p 30.00p 28.50p 28.50p 1000
25/09/2013 28.50p 28.50p 28.00p 28.50p 2000000
24/09/2013 27.50p 28.50p 27.00p 28.50p 0
23/09/2013 27.00p 27.00p 27.00p 27.00p 20000
20/09/2013 27.00p 27.30p 27.00p 27.00p 0
19/09/2013 27.00p 27.30p 27.00p 27.00p 2810
18/09/2013 27.00p 29.50p 27.00p 27.00p 0
17/09/2013 27.00p 29.50p 27.00p 27.00p 0
16/09/2013 27.00p 29.50p 27.00p 27.00p 0
13/09/2013 27.00p 29.50p 27.00p 27.00p 0
12/09/2013 27.00p 29.50p 27.00p 27.00p 65000
11/09/2013 27.00p 27.40p 26.00p 27.00p 0
10/09/2013 27.00p 27.40p 26.00p 27.00p 70000
09/09/2013 27.00p 27.50p 26.00p 27.00p 0
06/09/2013 26.75p 27.00p 26.00p 27.00p 0
05/09/2013 26.00p 26.00p 26.00p 26.00p 2100000
04/09/2013 26.00p 26.80p 26.00p 26.00p 0
03/09/2013 26.00p 26.80p 26.00p 26.00p 0
02/09/2013 26.00p 26.80p 26.00p 26.00p 0
30/08/2013 26.00p 26.80p 26.00p 26.00p 0
29/08/2013 26.00p 26.80p 26.00p 26.00p 9000
28/08/2013 26.00p 26.80p 26.00p 26.00p 0
27/08/2013 26.00p 26.80p 26.00p 26.00p 18656
23/08/2013 26.00p 26.34p 26.00p 26.00p 34484
22/08/2013 26.00p 27.00p 25.50p 26.00p 0
21/08/2013 26.00p 27.00p 25.50p 26.00p 165000
20/08/2013 26.00p 27.00p 25.50p 26.00p 0
19/08/2013 26.00p 27.00p 25.50p 26.00p 0
16/08/2013 26.00p 27.00p 25.50p 26.00p 0
15/08/2013 25.50p 27.00p 25.50p 26.00p 25000
14/08/2013 25.50p 26.95p 25.50p 25.50p 8163
13/08/2013 25.50p 25.50p 25.50p 25.50p 915939
12/08/2013 25.50p 25.50p 25.00p 25.50p 38334
09/08/2013 25.50p 26.01p 24.30p 25.50p 0
08/08/2013 25.50p 26.01p 24.30p 25.50p 1098
07/08/2013 25.50p 26.90p 24.50p 24.50p 0
06/08/2013 25.50p 26.90p 25.50p 25.50p 0
05/08/2013 25.50p 26.90p 25.50p 25.50p 36857
02/08/2013 25.50p 26.75p 25.50p 25.50p 0
01/08/2013 25.50p 26.75p 25.50p 25.50p 0
31/07/2013 25.50p 26.75p 25.50p 25.50p 0
30/07/2013 25.50p 26.75p 25.50p 25.50p 50000
29/07/2013 25.50p 26.00p 25.00p 25.50p 0
26/07/2013 26.00p 26.00p 25.00p 25.50p 7787
25/07/2013 26.00p 26.00p 24.50p 26.00p 0
24/07/2013 26.00p 26.00p 24.50p 26.00p 4016
23/07/2013 26.00p 26.50p 25.00p 26.00p 0
22/07/2013 26.00p 26.50p 25.00p 26.00p 0
19/07/2013 26.00p 26.50p 25.00p 26.00p 0
18/07/2013 26.50p 26.50p 25.00p 26.00p 19177
17/07/2013 26.50p 26.50p 25.75p 26.50p 0
16/07/2013 26.50p 26.50p 25.75p 26.50p 8000
15/07/2013 26.00p 26.56p 26.00p 26.50p 13177
12/07/2013 26.00p 26.50p 26.00p 26.00p 0
11/07/2013 26.00p 26.50p 26.00p 26.00p 1361
10/07/2013 26.00p 26.50p 25.75p 26.00p 0
09/07/2013 26.25p 26.50p 25.75p 26.00p 113535
08/07/2013 26.25p 26.25p 25.75p 26.25p 0

*Close Price adjusted for both dividends and splits