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
14/10/2022 152.00p 155.00p 151.22p 153.50p 73382
13/10/2022 154.00p 155.00p 150.00p 152.00p 227149
12/10/2022 156.50p 156.50p 152.00p 154.00p 122836
11/10/2022 156.50p 157.00p 156.00p 156.50p 76578
10/10/2022 157.00p 158.00p 156.00p 157.00p 39470
07/10/2022 158.00p 158.00p 156.00p 157.00p 17609
06/10/2022 158.50p 160.00p 157.02p 158.00p 27636
05/10/2022 158.00p 160.00p 156.04p 158.50p 33420
04/10/2022 157.50p 159.74p 156.85p 157.50p 21441
03/10/2022 157.50p 159.95p 156.68p 157.50p 16359
30/09/2022 157.50p 160.00p 156.00p 157.50p 62158
29/09/2022 157.50p 160.00p 155.00p 157.50p 35722
28/09/2022 157.50p 158.98p 155.00p 157.50p 36775
27/09/2022 153.50p 159.75p 152.03p 157.00p 135329
26/09/2022 156.00p 156.24p 151.48p 153.50p 75179
23/09/2022 162.00p 162.40p 152.00p 156.00p 96862
22/09/2022 163.00p 165.00p 160.87p 162.50p 130919
21/09/2022 161.50p 166.20p 160.90p 163.50p 94942
20/09/2022 163.50p 163.50p 160.60p 161.50p 92398
19/09/2022 165.00p 166.25p 163.00p 163.00p 105927
16/09/2022 165.00p 166.25p 163.00p 163.00p 105927
15/09/2022 163.00p 167.74p 161.00p 166.00p 55746
14/09/2022 162.00p 165.00p 159.06p 163.00p 129258
13/09/2022 161.50p 165.00p 159.00p 162.00p 103328
12/09/2022 159.00p 163.95p 159.00p 161.50p 105842
09/09/2022 159.00p 160.00p 158.02p 159.00p 1146884
08/09/2022 159.00p 159.75p 158.00p 159.00p 72941
07/09/2022 159.00p 160.00p 158.50p 159.00p 132900
06/09/2022 159.00p 160.00p 158.00p 159.00p 48992
05/09/2022 159.50p 160.00p 158.00p 159.00p 19740
02/09/2022 159.00p 160.00p 158.00p 160.00p 664733
01/09/2022 159.00p 160.00p 158.00p 159.00p 73859
31/08/2022 160.50p 165.00p 158.12p 159.00p 90712
30/08/2022 161.00p 162.00p 159.00p 160.50p 187384
29/08/2022 161.50p 163.00p 160.00p 161.00p 229466
26/08/2022 161.50p 163.00p 160.00p 161.00p 151066
25/08/2022 164.00p 165.00p 160.00p 161.50p 136012
24/08/2022 161.50p 165.00p 160.00p 164.00p 93955
23/08/2022 163.50p 164.00p 161.00p 164.00p 66963
22/08/2022 164.00p 165.00p 162.00p 163.50p 234900
19/08/2022 164.75p 165.00p 163.00p 164.00p 53807
18/08/2022 165.25p 166.00p 164.00p 165.25p 43694
17/08/2022 163.50p 169.00p 163.00p 166.25p 207386
16/08/2022 159.50p 164.88p 159.00p 163.50p 279343
15/08/2022 159.50p 160.00p 159.40p 159.50p 34780
12/08/2022 159.00p 160.00p 158.21p 159.50p 147082
11/08/2022 159.00p 160.00p 158.00p 159.00p 639284
10/08/2022 163.00p 163.40p 158.00p 159.00p 102267
09/08/2022 157.00p 160.00p 155.00p 160.00p 2637506
08/08/2022 154.00p 159.00p 153.00p 157.00p 256713
05/08/2022 149.50p 155.00p 149.50p 154.00p 188015
04/08/2022 146.00p 152.00p 146.00p 149.50p 98070
03/08/2022 145.50p 148.00p 143.50p 146.00p 71545
02/08/2022 141.00p 145.00p 139.86p 145.00p 204255
01/08/2022 140.50p 143.00p 139.40p 141.00p 235552
29/07/2022 143.50p 143.50p 140.00p 140.50p 44371
28/07/2022 143.50p 145.00p 142.00p 143.50p 41736
27/07/2022 142.50p 144.50p 141.50p 143.50p 80559
26/07/2022 140.00p 143.00p 140.00p 142.50p 875036
25/07/2022 139.50p 140.24p 138.30p 140.00p 248396
22/07/2022 152.00p 152.00p 135.00p 139.00p 1205243
21/07/2022 152.00p 152.40p 150.09p 151.00p 35856
20/07/2022 152.00p 154.00p 150.00p 153.00p 58687
19/07/2022 157.00p 159.00p 150.00p 152.00p 153284
18/07/2022 157.00p 159.00p 155.00p 157.00p 663901
15/07/2022 156.50p 157.20p 155.75p 156.50p 13711
14/07/2022 157.50p 158.60p 156.03p 157.50p 49177
13/07/2022 160.50p 162.00p 157.00p 157.50p 78610
12/07/2022 154.50p 160.50p 154.50p 160.50p 185124
11/07/2022 154.50p 155.94p 154.50p 154.50p 26072
08/07/2022 154.50p 155.97p 150.50p 154.50p 65286
07/07/2022 154.50p 156.00p 153.05p 154.50p 46985
06/07/2022 155.50p 155.50p 154.46p 155.00p 167502
05/07/2022 154.00p 156.75p 153.88p 155.50p 333220
04/07/2022 154.00p 154.75p 153.88p 154.00p 61911
01/07/2022 154.00p 155.00p 153.16p 154.00p 592360
30/06/2022 153.00p 155.00p 153.00p 154.00p 98223
29/06/2022 154.00p 155.00p 140.00p 154.00p 135169
28/06/2022 152.50p 157.00p 150.00p 154.00p 129922
27/06/2022 146.50p 153.00p 145.00p 153.00p 182043
24/06/2022 146.50p 148.00p 146.00p 146.50p 107300
23/06/2022 146.50p 147.00p 145.84p 146.50p 203772
22/06/2022 147.00p 148.00p 145.28p 146.50p 44844
21/06/2022 147.00p 147.12p 144.00p 147.00p 175224
20/06/2022 147.00p 150.00p 140.00p 147.00p 457170
17/06/2022 146.00p 148.00p 146.00p 147.00p 187748
16/06/2022 148.00p 149.00p 140.00p 146.00p 45563908
15/06/2022 154.00p 154.00p 153.50p 153.75p 18951
14/06/2022 154.25p 154.98p 153.75p 153.75p 19808
13/06/2022 154.50p 159.00p 154.00p 154.25p 111754
10/06/2022 155.50p 156.00p 154.04p 155.00p 41969
09/06/2022 157.00p 159.00p 155.00p 155.50p 48533
08/06/2022 152.50p 158.25p 152.00p 157.00p 129164
07/06/2022 154.75p 155.97p 150.00p 152.50p 141811
06/06/2022 158.50p 159.40p 155.00p 155.75p 66485
03/06/2022 158.50p 160.00p 157.00p 158.50p 45190
02/06/2022 158.50p 160.00p 157.00p 158.50p 45190
01/06/2022 158.50p 160.00p 157.00p 158.50p 45190
31/05/2022 159.00p 159.90p 157.00p 158.50p 95693
30/05/2022 160.50p 161.00p 158.00p 159.00p 1758630
27/05/2022 160.50p 162.00p 159.00p 160.50p 310205
26/05/2022 158.00p 161.00p 157.55p 161.00p 951724
25/05/2022 156.50p 158.84p 156.00p 158.00p 213282
24/05/2022 157.00p 158.00p 154.00p 156.50p 323552
23/05/2022 150.25p 157.50p 150.25p 157.00p 3109987
20/05/2022 147.00p 150.99p 147.00p 150.25p 313148
19/05/2022 143.25p 148.00p 143.25p 148.00p 4525527
18/05/2022 144.25p 145.25p 143.25p 144.25p 126060
17/05/2022 146.00p 146.85p 142.10p 144.75p 506894
16/05/2022 135.00p 142.44p 134.00p 141.50p 322616
13/05/2022 135.50p 136.00p 134.50p 135.00p 219962
12/05/2022 134.50p 137.00p 134.50p 135.50p 427464
11/05/2022 133.50p 135.00p 132.97p 134.50p 226386
10/05/2022 132.00p 135.00p 132.00p 134.00p 148802
09/05/2022 129.00p 133.00p 128.80p 132.00p 93677
06/05/2022 126.00p 130.00p 125.80p 129.00p 1329572
05/05/2022 126.00p 126.80p 125.00p 126.00p 56286
04/05/2022 126.50p 127.13p 125.46p 127.00p 42329
03/05/2022 127.00p 127.97p 126.20p 126.50p 62062
02/05/2022 126.50p 127.46p 126.30p 127.00p 4322950
29/04/2022 126.50p 127.46p 126.30p 127.00p 4322950
28/04/2022 126.50p 126.50p 125.50p 126.50p 55016
27/04/2022 126.00p 126.40p 125.00p 126.00p 59436
26/04/2022 126.00p 126.68p 125.20p 126.00p 31305
25/04/2022 127.00p 127.70p 125.00p 126.00p 86698
22/04/2022 127.00p 127.98p 126.60p 127.00p 59431
21/04/2022 127.00p 128.00p 126.55p 127.00p 81907
20/04/2022 129.00p 129.00p 126.00p 127.00p 41779
19/04/2022 129.00p 129.97p 128.00p 129.00p 135587
18/04/2022 128.00p 130.00p 126.00p 127.00p 243537
15/04/2022 128.00p 130.00p 126.00p 127.00p 243537
14/04/2022 128.00p 130.00p 126.00p 127.00p 243537
13/04/2022 127.50p 127.64p 126.75p 127.50p 23477
12/04/2022 127.50p 128.24p 126.26p 127.50p 35577
11/04/2022 127.50p 129.00p 125.53p 127.50p 75172
08/04/2022 125.50p 130.00p 125.28p 127.50p 75422
07/04/2022 122.50p 126.96p 122.25p 125.00p 532140
06/04/2022 122.50p 122.99p 122.38p 122.50p 84025
05/04/2022 122.50p 123.00p 122.01p 122.50p 196628
04/04/2022 122.50p 122.70p 122.00p 122.50p 102499
01/04/2022 122.50p 123.00p 122.00p 122.50p 153127
31/03/2022 123.50p 124.00p 122.00p 122.50p 22108
30/03/2022 123.50p 124.00p 123.15p 123.50p 9444
29/03/2022 123.50p 124.00p 122.00p 123.50p 198604
28/03/2022 123.50p 125.20p 122.30p 123.50p 199723
25/03/2022 123.00p 123.00p 120.01p 121.50p 75241
24/03/2022 123.00p 123.75p 122.15p 123.00p 42628
23/03/2022 121.00p 124.00p 121.00p 123.00p 212320
22/03/2022 123.50p 123.50p 120.00p 121.00p 81252
21/03/2022 124.00p 125.14p 122.00p 124.00p 20245
18/03/2022 125.00p 126.00p 123.03p 125.00p 877690
17/03/2022 124.00p 126.52p 123.00p 125.00p 577390
16/03/2022 121.50p 125.24p 121.50p 123.50p 43930
15/03/2022 118.50p 122.00p 118.50p 121.00p 60201
14/03/2022 118.00p 119.00p 118.00p 118.50p 1141684
11/03/2022 118.00p 118.50p 117.60p 118.00p 25305
10/03/2022 120.50p 122.00p 117.00p 118.00p 91856
09/03/2022 119.50p 121.00p 119.50p 120.00p 2866169
08/03/2022 114.50p 119.00p 114.00p 119.00p 109272
07/03/2022 115.50p 117.00p 109.00p 115.00p 713790
04/03/2022 119.00p 119.00p 115.34p 116.00p 53333
03/03/2022 124.00p 125.00p 118.27p 119.00p 143068
02/03/2022 124.00p 124.44p 123.00p 124.00p 28748
01/03/2022 124.00p 124.56p 124.00p 124.00p 35792
28/02/2022 126.00p 126.50p 123.74p 124.00p 70058
25/02/2022 123.50p 126.50p 123.20p 126.00p 135810
24/02/2022 126.00p 126.00p 121.64p 123.00p 96055
23/02/2022 127.00p 128.00p 125.46p 126.00p 253599
22/02/2022 128.50p 129.00p 125.00p 127.00p 89514
21/02/2022 130.00p 130.24p 128.00p 129.00p 656856
18/02/2022 131.00p 131.00p 129.00p 130.00p 153937
17/02/2022 131.00p 131.80p 130.50p 131.00p 32621
16/02/2022 130.50p 131.00p 130.00p 131.00p 43214
15/02/2022 130.50p 130.90p 130.00p 130.50p 1873962
14/02/2022 134.00p 134.00p 130.00p 130.50p 98902
11/02/2022 134.00p 134.40p 133.50p 134.00p 56194
10/02/2022 134.00p 135.00p 133.60p 134.00p 38555
09/02/2022 134.00p 135.00p 133.60p 134.00p 44838
08/02/2022 135.00p 136.00p 133.00p 133.50p 84807
07/02/2022 133.00p 135.00p 131.00p 134.00p 75743
04/02/2022 132.50p 134.00p 132.14p 133.00p 22362
03/02/2022 132.00p 133.00p 131.50p 132.50p 24445
02/02/2022 131.00p 132.96p 131.00p 132.00p 58061
01/02/2022 130.00p 132.00p 128.50p 131.00p 873260
31/01/2022 126.00p 130.25p 126.00p 130.00p 1479732
28/01/2022 125.50p 126.70p 125.41p 125.50p 3071984
27/01/2022 125.50p 126.00p 125.41p 125.50p 299350
26/01/2022 126.00p 127.00p 125.65p 126.00p 69150
25/01/2022 126.00p 127.00p 125.12p 126.00p 55355
24/01/2022 127.00p 127.00p 125.00p 126.00p 55414
21/01/2022 128.50p 130.00p 126.00p 127.00p 85427
20/01/2022 129.00p 130.50p 127.00p 128.50p 1119082
19/01/2022 127.75p 130.50p 127.50p 129.00p 92374
18/01/2022 131.00p 131.60p 128.16p 129.25p 77693
17/01/2022 131.00p 132.00p 130.00p 131.00p 38338
14/01/2022 131.75p 133.50p 131.00p 132.00p 110191
13/01/2022 131.75p 132.22p 130.00p 131.75p 16805
12/01/2022 131.00p 133.00p 130.00p 131.50p 75485
10/01/2022 133.25p 136.50p 130.00p 131.00p 119388
07/01/2022 133.75p 134.50p 133.01p 133.25p 94776

*Close Price adjusted for both dividends and splits