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
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
02/08/2023 120.50p 120.65p 119.00p 120.00p 377559
01/08/2023 119.50p 121.00p 119.20p 120.50p 192374
31/07/2023 119.50p 120.90p 117.00p 117.00p 283238
28/07/2023 118.50p 120.50p 118.00p 120.00p 350414
27/07/2023 119.00p 119.50p 118.00p 118.50p 49957
26/07/2023 123.00p 123.00p 118.00p 119.00p 131435
25/07/2023 121.00p 122.00p 120.00p 121.25p 116704
24/07/2023 121.00p 122.00p 120.04p 122.00p 91074
21/07/2023 121.50p 123.00p 120.00p 121.00p 210353
20/07/2023 121.75p 123.00p 120.00p 121.50p 55508
19/07/2023 117.50p 122.38p 116.50p 121.00p 515096
18/07/2023 119.25p 119.40p 117.00p 117.50p 174807
17/07/2023 119.25p 120.00p 118.50p 119.25p 72660
14/07/2023 119.50p 120.00p 118.10p 120.00p 159062
13/07/2023 123.00p 123.00p 119.00p 120.00p 233395
12/07/2023 123.00p 123.75p 122.00p 123.00p 42957
11/07/2023 123.00p 123.88p 122.00p 123.00p 140825
10/07/2023 123.00p 124.00p 122.00p 123.00p 25461
07/07/2023 124.50p 124.50p 122.10p 123.00p 37021
06/07/2023 124.50p 124.98p 124.00p 124.50p 80939
05/07/2023 124.00p 125.00p 123.00p 124.00p 451169
04/07/2023 124.00p 125.00p 123.00p 124.00p 48514
03/07/2023 125.00p 126.00p 123.00p 124.00p 99291
30/06/2023 126.00p 126.00p 123.00p 125.00p 59084
29/06/2023 126.50p 126.50p 125.00p 126.00p 36251
28/06/2023 129.00p 130.73p 125.00p 126.50p 419308
27/06/2023 130.50p 131.49p 128.00p 129.50p 84629
26/06/2023 132.00p 132.00p 129.00p 130.50p 283175
23/06/2023 135.50p 135.50p 131.00p 133.00p 224699
22/06/2023 134.00p 138.75p 134.00p 135.50p 401164
21/06/2023 129.00p 134.50p 110.00p 134.50p 903544
20/06/2023 116.50p 129.00p 116.50p 129.00p 748883
19/06/2023 116.25p 118.00p 115.50p 116.50p 85531
16/06/2023 116.25p 117.00p 113.00p 116.25p 53351
15/06/2023 114.50p 116.25p 113.00p 116.25p 150350
14/06/2023 109.25p 115.00p 109.03p 115.00p 227981
13/06/2023 108.50p 109.25p 108.27p 109.25p 136453
12/06/2023 108.50p 108.90p 108.00p 108.50p 284177
09/06/2023 108.50p 108.75p 108.26p 108.50p 112885
08/06/2023 108.50p 109.00p 108.00p 109.00p 41974
07/06/2023 108.50p 109.00p 108.12p 108.50p 282954
06/06/2023 108.75p 109.00p 108.60p 109.00p 59649
05/06/2023 109.50p 110.00p 108.55p 109.00p 112793
02/06/2023 109.50p 110.00p 109.15p 109.50p 443361
01/06/2023 109.50p 109.75p 109.00p 109.00p 82507
31/05/2023 109.50p 110.00p 109.12p 109.50p 175677
30/05/2023 110.00p 111.00p 109.35p 111.00p 2095951
26/05/2023 109.50p 110.90p 109.21p 110.00p 1149478
25/05/2023 110.00p 110.68p 109.50p 109.50p 26151
24/05/2023 114.00p 114.00p 109.50p 111.00p 263475
23/05/2023 114.00p 114.40p 113.20p 114.00p 40050
22/05/2023 114.00p 114.50p 113.00p 114.00p 561110
19/05/2023 112.00p 114.98p 112.00p 114.00p 77228
18/05/2023 112.00p 112.98p 111.57p 112.00p 42550
17/05/2023 113.50p 113.97p 112.00p 112.00p 106530
16/05/2023 114.50p 114.54p 113.00p 113.50p 158401
15/05/2023 113.50p 116.60p 112.00p 114.00p 373686
12/05/2023 110.50p 111.20p 110.40p 110.75p 82994
11/05/2023 110.50p 111.00p 110.00p 110.50p 35069
10/05/2023 111.00p 111.00p 109.00p 110.00p 67820
09/05/2023 111.25p 112.00p 110.00p 111.00p 64689
05/05/2023 112.50p 112.69p 110.00p 111.25p 680545
04/05/2023 113.00p 113.50p 112.00p 113.00p 203594
03/05/2023 109.75p 114.00p 109.75p 114.00p 460868
02/05/2023 109.00p 110.00p 106.00p 109.75p 192376
28/04/2023 109.00p 110.95p 108.00p 108.50p 561515
27/04/2023 111.50p 112.00p 108.20p 109.00p 170525
26/04/2023 115.00p 115.40p 111.45p 111.50p 90080
25/04/2023 116.00p 116.00p 114.00p 115.00p 38164
24/04/2023 117.50p 118.00p 115.00p 115.00p 394297
21/04/2023 114.00p 118.60p 113.00p 117.50p 179279
20/04/2023 112.50p 115.00p 112.25p 113.75p 231791
19/04/2023 111.00p 113.00p 111.00p 112.00p 750501
18/04/2023 110.50p 111.80p 109.00p 111.00p 1281468
17/04/2023 111.00p 111.24p 109.00p 110.50p 139252
14/04/2023 108.00p 112.00p 107.62p 111.00p 148228
13/04/2023 111.00p 111.00p 105.00p 108.00p 290818
12/04/2023 112.50p 113.00p 106.00p 111.00p 1106251
11/04/2023 113.25p 114.00p 112.80p 113.00p 97203
06/04/2023 111.00p 113.00p 110.02p 112.75p 131414
05/04/2023 106.50p 112.00p 106.25p 111.00p 358490
04/04/2023 106.00p 106.60p 105.00p 106.50p 182275
03/04/2023 107.50p 111.00p 105.00p 106.00p 123770
31/03/2023 105.50p 108.45p 104.00p 108.00p 282252
30/03/2023 107.00p 107.25p 103.00p 105.50p 791323
29/03/2023 108.50p 109.00p 106.50p 107.50p 70141
28/03/2023 109.50p 110.00p 108.00p 108.00p 217631
27/03/2023 112.75p 113.50p 109.00p 109.50p 256958
24/03/2023 113.25p 113.50p 110.50p 112.75p 36283
23/03/2023 115.25p 115.69p 113.01p 113.25p 134622
22/03/2023 116.25p 116.50p 115.00p 115.25p 72245
21/03/2023 116.25p 117.00p 115.52p 116.25p 196981
20/03/2023 116.00p 117.00p 115.50p 116.25p 54283
17/03/2023 116.50p 117.97p 115.60p 117.00p 1276151
16/03/2023 116.50p 118.00p 115.03p 116.50p 97904
15/03/2023 118.00p 118.00p 115.02p 116.50p 90290
14/03/2023 116.25p 119.00p 116.25p 118.00p 115466
13/03/2023 116.00p 116.85p 115.00p 116.00p 380083
10/03/2023 115.00p 117.82p 113.12p 116.00p 442294
09/03/2023 121.50p 121.50p 110.00p 119.00p 10790280
08/03/2023 123.00p 123.00p 120.00p 120.00p 270023
07/03/2023 123.50p 128.00p 122.00p 128.00p 116914
06/03/2023 124.75p 126.00p 123.00p 123.50p 125485
03/03/2023 125.50p 125.75p 125.00p 125.25p 185282
02/03/2023 124.00p 126.00p 123.40p 125.50p 1358773
01/03/2023 127.00p 127.00p 123.50p 124.00p 126612
28/02/2023 128.50p 130.80p 125.00p 127.00p 160090
27/02/2023 127.50p 129.00p 127.00p 129.00p 101950
24/02/2023 128.00p 128.00p 127.00p 127.00p 70644
23/02/2023 130.50p 131.00p 127.00p 128.50p 91750
22/02/2023 133.50p 134.00p 130.00p 130.50p 238532
21/02/2023 132.00p 134.00p 131.00p 132.00p 55666
20/02/2023 131.25p 132.00p 129.50p 132.00p 63906
17/02/2023 129.50p 130.76p 129.00p 130.25p 1174943
16/02/2023 131.00p 131.49p 129.00p 129.50p 194246
15/02/2023 132.00p 132.90p 130.50p 131.00p 226688
14/02/2023 137.25p 137.50p 130.17p 132.00p 1076283
13/02/2023 147.00p 147.00p 137.15p 137.50p 292251
10/02/2023 147.50p 147.50p 145.53p 146.00p 76854
09/02/2023 147.50p 148.00p 147.00p 147.50p 82813
08/02/2023 149.00p 149.00p 147.00p 147.50p 143677
07/02/2023 149.50p 151.00p 148.00p 150.00p 576713
06/02/2023 153.00p 154.00p 148.90p 150.00p 649112
03/02/2023 152.00p 157.00p 150.00p 152.00p 223959
02/02/2023 149.50p 157.00p 149.44p 152.00p 67159
01/02/2023 147.00p 150.00p 146.00p 149.50p 692520
31/01/2023 148.50p 148.60p 146.00p 147.00p 61156
30/01/2023 148.50p 149.00p 148.00p 148.50p 144556
27/01/2023 148.50p 149.00p 148.00p 148.50p 67613
26/01/2023 151.00p 151.00p 146.00p 148.50p 106623
25/01/2023 153.50p 153.50p 150.00p 151.00p 52445
24/01/2023 155.00p 155.20p 153.00p 153.50p 244085
23/01/2023 157.00p 158.00p 154.00p 155.00p 77930
20/01/2023 157.00p 157.49p 156.00p 157.00p 409353
19/01/2023 155.50p 159.24p 154.00p 158.50p 293651
18/01/2023 154.50p 156.00p 154.00p 154.00p 86562
17/01/2023 154.50p 154.80p 154.00p 154.50p 955049
16/01/2023 154.50p 154.50p 154.00p 154.50p 29747
13/01/2023 154.50p 154.99p 154.00p 154.50p 97973
12/01/2023 155.50p 156.00p 154.00p 155.00p 104409
11/01/2023 155.50p 156.00p 155.00p 155.50p 195377
10/01/2023 157.00p 158.00p 156.00p 156.00p 51587
09/01/2023 158.50p 158.50p 156.00p 157.00p 185500
06/01/2023 159.00p 160.00p 157.00p 157.00p 158822
05/01/2023 159.00p 160.00p 158.00p 159.00p 463073
04/01/2023 159.00p 160.00p 158.00p 159.00p 81911
03/01/2023 159.00p 160.00p 158.00p 159.00p 313834
30/12/2022 158.50p 160.00p 158.02p 159.00p 24620
29/12/2022 158.50p 160.00p 157.70p 158.50p 22332
28/12/2022 158.50p 160.00p 157.55p 158.50p 32418
23/12/2022 159.50p 160.20p 158.00p 158.50p 84694
22/12/2022 159.50p 160.35p 159.00p 160.00p 1906292
21/12/2022 159.50p 160.77p 159.11p 159.50p 298406
20/12/2022 162.00p 164.00p 158.02p 159.50p 389308
19/12/2022 161.00p 163.85p 160.00p 162.00p 167399
16/12/2022 159.00p 161.00p 158.40p 160.50p 88236
15/12/2022 160.50p 161.00p 158.00p 159.00p 670013
14/12/2022 160.00p 162.00p 159.00p 160.50p 274005
13/12/2022 167.50p 167.50p 158.37p 162.00p 293347
12/12/2022 166.00p 166.00p 165.00p 166.00p 27203
09/12/2022 166.50p 166.50p 165.00p 166.00p 154992
08/12/2022 167.00p 167.70p 166.00p 166.00p 116988
07/12/2022 167.50p 170.00p 166.04p 167.00p 90564
06/12/2022 167.50p 169.00p 165.22p 166.50p 140908
05/12/2022 168.00p 170.00p 166.16p 167.50p 214333
02/12/2022 168.00p 172.50p 166.16p 168.00p 82986
01/12/2022 165.50p 170.00p 165.50p 168.00p 744940
30/11/2022 162.50p 173.00p 162.00p 173.00p 339894
29/11/2022 162.50p 165.00p 162.50p 162.50p 53838
28/11/2022 159.00p 165.00p 157.50p 165.00p 107351
25/11/2022 161.50p 162.00p 155.00p 159.00p 2654683
24/11/2022 162.50p 163.00p 160.55p 161.50p 32035
23/11/2022 164.50p 165.00p 162.50p 162.50p 153536
22/11/2022 166.00p 167.24p 164.50p 164.50p 118192
21/11/2022 162.00p 166.45p 162.00p 166.00p 91458
18/11/2022 156.00p 161.00p 155.00p 161.00p 102922
17/11/2022 156.50p 157.00p 155.06p 156.00p 56618
16/11/2022 158.00p 158.00p 156.02p 156.50p 448489
15/11/2022 162.00p 162.00p 157.00p 158.00p 230670
14/11/2022 162.00p 162.25p 161.02p 162.00p 60333
11/11/2022 168.00p 170.00p 158.14p 162.00p 557892
10/11/2022 165.50p 168.00p 165.50p 166.50p 310767
09/11/2022 165.00p 169.00p 165.00p 169.00p 68192
08/11/2022 166.00p 170.00p 165.50p 165.50p 192153
07/11/2022 167.50p 168.95p 166.02p 167.00p 181946
04/11/2022 166.50p 170.00p 165.00p 167.50p 219937
03/11/2022 157.50p 167.00p 155.00p 166.00p 232262
02/11/2022 156.00p 161.50p 155.00p 161.50p 305496
01/11/2022 156.50p 157.00p 155.00p 157.00p 92249
31/10/2022 156.50p 157.70p 155.30p 156.50p 29279
28/10/2022 156.50p 156.50p 155.30p 156.50p 22202
27/10/2022 155.50p 157.00p 154.00p 156.50p 105775
26/10/2022 155.50p 157.00p 154.60p 155.50p 1324489
25/10/2022 155.50p 157.00p 154.00p 155.00p 937609
24/10/2022 155.50p 157.00p 154.66p 155.50p 37582

*Close Price adjusted for both dividends and splits