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
17/05/2024 134.00p 143.50p 134.00p 143.50p 2593279
16/05/2024 128.00p 128.50p 127.00p 128.00p 577642
15/05/2024 127.50p 129.00p 126.00p 128.00p 1107313
14/05/2024 127.25p 129.00p 126.00p 127.50p 87314
13/05/2024 125.50p 128.50p 124.50p 127.25p 897358
10/05/2024 123.50p 127.00p 123.00p 125.50p 286223
09/05/2024 122.00p 125.00p 121.04p 123.50p 80642
08/05/2024 120.50p 122.10p 119.00p 122.00p 188896
07/05/2024 120.50p 122.00p 119.00p 120.50p 196605
03/05/2024 119.00p 121.10p 118.00p 120.00p 82789
02/05/2024 120.00p 122.00p 118.00p 119.00p 81286
01/05/2024 118.00p 120.00p 118.00p 120.00p 93292
30/04/2024 118.00p 119.00p 117.07p 119.00p 105345
29/04/2024 119.50p 121.00p 117.00p 118.00p 217070
26/04/2024 119.50p 121.00p 117.51p 119.50p 177954
25/04/2024 121.00p 121.00p 118.50p 119.50p 109761
24/04/2024 122.00p 123.00p 120.00p 121.00p 139647
23/04/2024 122.00p 123.00p 121.00p 122.00p 106326
22/04/2024 121.00p 122.99p 120.00p 120.50p 108685
19/04/2024 119.50p 122.00p 119.00p 121.00p 383799
18/04/2024 117.75p 120.00p 117.75p 119.50p 268321
17/04/2024 117.00p 118.00p 113.50p 117.75p 286704
16/04/2024 115.75p 118.00p 115.59p 117.00p 110694
15/04/2024 115.50p 117.00p 115.01p 115.75p 315005
12/04/2024 115.50p 116.00p 115.05p 115.50p 103270
11/04/2024 116.00p 117.00p 115.00p 115.50p 149919
10/04/2024 114.50p 117.50p 114.25p 116.00p 273775
09/04/2024 113.75p 116.00p 113.58p 114.50p 464546
08/04/2024 113.75p 116.50p 113.25p 116.50p 679711
05/04/2024 113.75p 115.00p 113.55p 113.75p 119496
04/04/2024 113.75p 114.00p 113.50p 113.75p 2826400
03/04/2024 114.50p 115.00p 113.00p 113.75p 213887
02/04/2024 114.50p 115.00p 114.00p 114.50p 557059
28/03/2024 114.50p 115.00p 111.50p 114.00p 643394
27/03/2024 114.50p 116.00p 114.00p 114.50p 158283
26/03/2024 114.25p 117.50p 113.83p 114.50p 326254
25/03/2024 114.00p 116.00p 113.50p 114.00p 547453
22/03/2024 111.50p 115.00p 110.00p 114.00p 1802909
21/03/2024 111.50p 117.00p 111.02p 112.00p 157526
20/03/2024 112.00p 112.00p 111.50p 112.00p 302317
19/03/2024 112.00p 112.10p 111.00p 111.50p 238528
18/03/2024 111.50p 112.50p 111.50p 112.00p 284307
15/03/2024 112.50p 113.00p 111.00p 113.00p 322612
14/03/2024 112.75p 113.00p 110.50p 112.50p 182483
13/03/2024 111.50p 113.00p 110.40p 112.75p 99135
12/03/2024 114.25p 115.00p 111.28p 111.50p 279248
11/03/2024 113.75p 115.00p 112.50p 114.25p 303873
08/03/2024 111.00p 112.95p 109.00p 111.75p 480764
07/03/2024 112.25p 116.10p 110.53p 111.50p 1035779
06/03/2024 115.25p 115.25p 112.00p 112.50p 326400
05/03/2024 118.00p 118.00p 115.00p 115.50p 213515
04/03/2024 117.50p 119.00p 117.00p 118.00p 222104
01/03/2024 117.50p 118.00p 115.00p 117.50p 246938
29/02/2024 117.50p 117.97p 117.00p 117.50p 42920
28/02/2024 119.50p 120.99p 117.00p 117.50p 878230
27/02/2024 119.50p 121.00p 118.00p 120.00p 4524664
26/02/2024 121.00p 122.00p 118.00p 120.00p 414496
23/02/2024 121.50p 121.77p 121.00p 121.00p 437383
22/02/2024 125.50p 126.00p 121.00p 121.50p 268817
21/02/2024 126.00p 127.00p 125.00p 126.00p 41798
20/02/2024 126.00p 127.00p 125.00p 126.00p 62787
19/02/2024 126.00p 127.00p 125.00p 126.00p 82676
16/02/2024 123.50p 127.00p 122.00p 125.50p 363267
15/02/2024 122.50p 124.20p 120.00p 123.50p 889121
14/02/2024 127.50p 129.00p 121.25p 122.50p 250181
13/02/2024 128.00p 130.00p 126.30p 127.50p 79702
12/02/2024 128.75p 129.50p 126.25p 128.00p 188492
09/02/2024 129.50p 131.00p 128.30p 128.75p 181212
08/02/2024 129.50p 131.00p 128.00p 129.50p 251668
07/02/2024 129.00p 130.50p 128.42p 129.50p 64955
06/02/2024 128.50p 129.80p 128.04p 129.00p 47801
05/02/2024 129.00p 132.50p 127.00p 132.50p 145410
02/02/2024 126.50p 129.00p 126.44p 128.50p 265510
01/02/2024 126.50p 127.00p 126.03p 126.50p 1060648
31/01/2024 125.50p 129.50p 125.50p 126.50p 132315
30/01/2024 122.00p 126.50p 122.00p 125.50p 149638
29/01/2024 120.50p 123.95p 120.50p 122.00p 472873
26/01/2024 122.50p 123.50p 119.10p 120.50p 3596892
25/01/2024 125.50p 125.60p 122.00p 123.50p 82217
24/01/2024 126.00p 127.00p 125.00p 126.00p 67113
23/01/2024 126.50p 127.00p 125.00p 126.00p 492959
22/01/2024 126.50p 126.95p 126.00p 126.00p 2522304
19/01/2024 128.00p 128.00p 126.00p 126.50p 231932
18/01/2024 128.00p 128.00p 126.00p 128.00p 382108
17/01/2024 129.00p 129.00p 126.00p 128.00p 40936
16/01/2024 129.00p 129.00p 128.00p 129.00p 37958
15/01/2024 130.50p 133.50p 128.06p 129.00p 107056
12/01/2024 127.50p 132.00p 127.50p 130.50p 1426980
11/01/2024 129.00p 131.57p 126.00p 127.50p 345446
10/01/2024 129.00p 129.86p 128.00p 129.00p 79590
09/01/2024 130.25p 130.25p 128.00p 129.00p 37982
08/01/2024 130.25p 131.50p 129.00p 130.25p 60614
05/01/2024 133.00p 133.12p 129.00p 130.25p 230332
04/01/2024 132.00p 134.00p 131.00p 133.00p 192446
03/01/2024 134.00p 135.00p 131.01p 132.00p 734027
02/01/2024 136.50p 137.00p 133.00p 134.00p 811894
29/12/2023 136.50p 144.59p 136.00p 136.50p 682409
28/12/2023 137.00p 137.20p 136.00p 136.00p 25960
27/12/2023 138.50p 140.00p 137.00p 137.00p 74654
22/12/2023 139.00p 139.40p 137.00p 137.00p 41149
21/12/2023 139.50p 140.80p 138.00p 138.00p 127766
20/12/2023 142.50p 144.00p 137.01p 138.00p 167145
19/12/2023 142.00p 149.00p 141.00p 141.00p 1509102
18/12/2023 140.50p 142.99p 137.51p 142.00p 188732
15/12/2023 138.50p 141.90p 138.50p 140.50p 361628
14/12/2023 136.00p 140.00p 136.00p 138.50p 193261
13/12/2023 135.00p 137.00p 134.75p 136.00p 318450
12/12/2023 131.00p 135.87p 130.00p 135.00p 4220917
11/12/2023 128.00p 130.00p 126.00p 128.00p 117277
08/12/2023 129.50p 131.00p 126.15p 127.50p 175411
07/12/2023 129.00p 133.00p 128.00p 129.50p 363996
06/12/2023 127.50p 130.24p 127.00p 129.00p 155157
05/12/2023 129.00p 129.60p 127.00p 127.50p 678669
04/12/2023 127.50p 129.98p 127.50p 128.50p 279654
01/12/2023 127.50p 128.98p 126.00p 127.50p 72656
30/11/2023 126.00p 128.84p 125.00p 127.50p 43701
29/11/2023 126.00p 127.00p 125.00p 126.00p 182884
28/11/2023 122.50p 127.00p 122.50p 126.00p 124241
27/11/2023 121.50p 123.60p 121.00p 122.50p 197029
24/11/2023 121.00p 122.00p 120.09p 121.50p 73016
23/11/2023 122.50p 122.50p 120.07p 121.00p 470046
22/11/2023 122.50p 122.95p 121.74p 122.50p 290839
21/11/2023 123.00p 124.00p 119.50p 123.00p 116323
20/11/2023 123.00p 124.00p 122.00p 123.00p 346966
17/11/2023 123.00p 125.00p 122.20p 123.00p 404434
16/11/2023 122.00p 123.00p 121.06p 122.00p 202511
15/11/2023 124.00p 124.07p 121.25p 122.00p 622947
14/11/2023 122.00p 125.00p 121.20p 124.00p 354558
13/11/2023 120.50p 123.00p 119.60p 122.00p 147979
10/11/2023 116.50p 120.75p 115.05p 119.00p 255584
09/11/2023 115.50p 118.00p 115.38p 118.00p 30452
08/11/2023 116.50p 116.89p 115.00p 115.50p 81381
07/11/2023 116.50p 117.70p 115.50p 116.50p 130497
06/11/2023 114.00p 117.80p 112.50p 116.50p 158878
03/11/2023 114.00p 115.00p 112.00p 114.00p 119422
02/11/2023 112.00p 114.50p 111.26p 114.00p 1491004
01/11/2023 113.00p 114.00p 111.38p 113.00p 195487
31/10/2023 114.00p 115.00p 113.00p 114.00p 68997
30/10/2023 114.00p 115.00p 113.00p 113.00p 249359
27/10/2023 114.00p 115.00p 112.00p 115.00p 363801
26/10/2023 114.50p 114.70p 109.00p 109.00p 166823
25/10/2023 114.50p 114.55p 113.00p 114.50p 225025
24/10/2023 114.25p 114.70p 113.50p 114.50p 58253
23/10/2023 114.25p 115.00p 113.50p 115.00p 89461
20/10/2023 113.00p 115.00p 112.50p 114.25p 2081132
19/10/2023 109.00p 114.00p 109.00p 109.00p 2170738
18/10/2023 107.00p 110.00p 105.40p 109.00p 127239
17/10/2023 110.00p 110.00p 106.00p 107.00p 85050
16/10/2023 107.00p 110.00p 107.00p 110.00p 102973
13/10/2023 112.00p 112.00p 106.01p 107.00p 158661
12/10/2023 111.50p 112.00p 110.00p 112.00p 104311
11/10/2023 114.00p 114.20p 111.02p 112.00p 119472
10/10/2023 114.00p 114.44p 113.00p 114.00p 64034
09/10/2023 115.50p 115.50p 113.03p 114.00p 89450
06/10/2023 116.00p 116.80p 115.00p 115.50p 38736
05/10/2023 116.00p 117.50p 115.00p 116.00p 430243
04/10/2023 117.50p 118.00p 116.00p 116.00p 70251
03/10/2023 118.00p 119.00p 116.00p 117.50p 273673
02/10/2023 118.50p 120.00p 117.00p 117.50p 345855
29/09/2023 118.25p 119.70p 116.50p 118.50p 136269
28/09/2023 114.00p 119.00p 113.00p 118.25p 276478
27/09/2023 116.00p 116.90p 114.00p 115.00p 81879
26/09/2023 113.50p 117.00p 113.25p 116.00p 96368
25/09/2023 114.00p 114.00p 112.60p 113.50p 280497
22/09/2023 115.25p 115.25p 114.00p 114.50p 133667
21/09/2023 116.50p 117.00p 113.50p 115.25p 140836
20/09/2023 116.50p 117.00p 116.00p 116.50p 70978
19/09/2023 114.50p 119.00p 114.50p 116.50p 3712378
18/09/2023 114.25p 115.74p 113.75p 114.50p 64987
15/09/2023 114.00p 115.00p 113.00p 114.00p 67059
14/09/2023 114.00p 114.95p 113.36p 114.00p 23774
13/09/2023 114.00p 115.00p 113.00p 115.00p 88803
12/09/2023 113.50p 115.00p 112.50p 114.00p 49149
11/09/2023 114.25p 116.00p 112.30p 113.50p 34648
08/09/2023 111.00p 116.00p 110.00p 114.75p 325601
07/09/2023 111.00p 112.00p 110.00p 111.00p 83724
06/09/2023 110.50p 113.00p 110.00p 111.00p 88266
05/09/2023 110.00p 112.00p 109.00p 110.50p 100634
04/09/2023 113.00p 113.00p 109.61p 110.00p 174092
01/09/2023 115.00p 115.95p 112.25p 113.00p 182604
31/08/2023 115.00p 116.00p 114.00p 116.00p 42175
30/08/2023 117.00p 121.05p 113.00p 115.00p 917288
29/08/2023 118.00p 119.00p 116.13p 118.00p 87141
25/08/2023 119.00p 119.28p 117.57p 119.00p 49072
24/08/2023 119.00p 119.35p 118.00p 119.00p 71739
23/08/2023 119.00p 120.00p 118.00p 119.00p 47027
22/08/2023 119.50p 120.40p 118.00p 119.00p 61309
21/08/2023 121.00p 121.00p 118.00p 119.00p 175867
18/08/2023 121.00p 121.30p 120.00p 121.00p 37607
17/08/2023 123.00p 123.48p 120.40p 121.00p 80588
16/08/2023 121.00p 124.44p 120.00p 123.50p 657820
15/08/2023 121.00p 122.90p 119.00p 121.00p 185636
14/08/2023 120.00p 122.00p 119.00p 119.00p 864790
11/08/2023 119.75p 120.45p 119.02p 119.75p 393814
10/08/2023 119.75p 120.50p 118.50p 120.50p 26697
09/08/2023 121.00p 121.74p 120.00p 120.25p 151030
08/08/2023 120.50p 122.00p 120.00p 121.00p 288776
07/08/2023 120.00p 122.00p 119.00p 120.50p 184732
04/08/2023 120.00p 120.10p 119.55p 120.00p 37249
03/08/2023 120.00p 120.39p 119.00p 120.00p 61382

*Close Price adjusted for both dividends and splits