Market data

Select a section

Frenkel Topping Group

(FEN)
Sector: Investment Banking and Brokerage Services
29.50p
-1.00p -3.28
Last updated: 16:57:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 30.50p 30.50p 29.50p 29.50p 14,000
20/02/2025 30.50p 30.50p 30.49p 30.50p 2,000
19/02/2025 32.50p 32.50p 30.00p 30.50p 115,132
18/02/2025 34.50p 34.50p 32.00p 32.50p 123,565
17/02/2025 34.50p 34.50p 34.00p 34.50p 20,000
14/02/2025 34.50p 34.60p 34.00p 34.50p 75,830
13/02/2025 34.50p 34.50p 34.00p 34.50p 6,427
12/02/2025 34.50p 34.57p 34.50p 34.50p 0
11/02/2025 35.50p 35.70p 34.00p 34.50p 7,684
10/02/2025 35.50p 35.50p 35.00p 35.50p 9,110
07/02/2025 35.50p 35.50p 33.50p 35.50p 28,656
06/02/2025 35.50p 35.80p 35.50p 35.50p 41,860
05/02/2025 35.50p 35.73p 35.50p 35.50p 0
04/02/2025 35.50p 35.50p 35.00p 35.50p 6,419
03/02/2025 35.50p 35.50p 35.40p 35.50p 5,000
31/01/2025 35.50p 35.73p 35.50p 35.50p 0
30/01/2025 35.50p 35.50p 35.00p 35.50p 2,000
29/01/2025 35.50p 35.50p 35.00p 35.50p 3,377
28/01/2025 36.50p 36.50p 33.00p 35.50p 19,258
27/01/2025 36.50p 36.57p 36.50p 36.50p 0
24/01/2025 36.50p 36.50p 36.24p 36.50p 56,530
23/01/2025 36.50p 36.50p 36.00p 36.50p 5,541
22/01/2025 36.50p 36.70p 34.00p 36.50p 59,202
21/01/2025 39.00p 39.00p 36.50p 36.50p 94,115
20/01/2025 40.00p 40.00p 38.25p 39.40p 19,632
17/01/2025 40.00p 40.00p 39.13p 40.00p 9,844
16/01/2025 41.50p 41.95p 39.00p 42.00p 168,302
15/01/2025 42.50p 42.50p 41.00p 42.00p 10,250
14/01/2025 42.50p 43.50p 41.50p 42.50p 73,513
13/01/2025 42.50p 42.50p 40.00p 42.50p 50,685
10/01/2025 42.50p 43.96p 42.50p 42.50p 227
09/01/2025 42.50p 42.50p 42.00p 42.50p 3,750
08/01/2025 42.50p 42.50p 41.00p 42.50p 2,046
07/01/2025 42.50p 44.00p 41.00p 42.50p 222,282
06/01/2025 42.50p 42.50p 41.00p 42.50p 13,738
03/01/2025 42.50p 42.50p 41.00p 42.50p 1
02/01/2025 42.50p 42.50p 41.75p 42.50p 0
01/01/2025 42.50p 42.50p 41.75p 42.50p 0
31/12/2024 42.50p 42.50p 41.75p 42.50p 0
30/12/2024 42.50p 43.84p 42.50p 42.50p 228
27/12/2024 42.50p 42.70p 40.10p 42.50p 29,892
26/12/2024 42.50p 42.50p 41.00p 42.50p 1,816
25/12/2024 42.50p 42.50p 41.00p 42.50p 1,816
24/12/2024 42.50p 42.50p 41.00p 42.50p 1,816
23/12/2024 42.50p 42.50p 41.75p 42.50p 0
20/12/2024 43.00p 43.00p 41.00p 42.50p 141,770
19/12/2024 43.00p 43.50p 43.00p 43.00p 9,485
18/12/2024 43.00p 43.00p 42.75p 43.00p 0
17/12/2024 43.00p 43.00p 42.10p 43.00p 70
16/12/2024 43.00p 43.50p 42.00p 43.00p 51,663
13/12/2024 43.00p 43.00p 42.75p 43.00p 0
12/12/2024 43.00p 43.05p 43.00p 43.00p 100,000
11/12/2024 43.00p 43.00p 42.06p 43.00p 2,390
10/12/2024 43.00p 43.50p 43.00p 43.00p 38,930
09/12/2024 43.00p 43.89p 42.00p 43.00p 7,094
06/12/2024 44.00p 44.00p 42.00p 43.00p 23,000
05/12/2024 44.00p 44.00p 43.98p 44.00p 87
04/12/2024 44.00p 44.00p 43.00p 44.00p 1,140
03/12/2024 44.00p 44.00p 44.00p 44.00p 66,981
02/12/2024 44.00p 44.93p 43.00p 44.00p 3,551
29/11/2024 44.50p 45.05p 43.00p 44.00p 13,826
28/11/2024 44.50p 46.00p 43.36p 44.50p 18,176
27/11/2024 45.50p 45.50p 43.00p 44.50p 50,000
26/11/2024 45.50p 45.50p 45.05p 45.50p 421
25/11/2024 45.50p 46.47p 45.50p 45.50p 0
22/11/2024 45.50p 45.50p 44.50p 45.50p 50,000
21/11/2024 45.50p 46.47p 45.50p 45.50p 0
20/11/2024 46.00p 46.00p 45.10p 45.50p 197,250
19/11/2024 46.00p 46.75p 46.00p 46.00p 48,447
18/11/2024 46.00p 47.00p 45.34p 46.00p 22,962
15/11/2024 45.50p 46.00p 45.00p 45.50p 136,076
14/11/2024 45.50p 45.50p 45.34p 45.50p 2,762
13/11/2024 45.50p 45.50p 45.50p 45.50p 50,000
12/11/2024 45.50p 45.62p 45.25p 45.50p 1,119,267
11/11/2024 45.50p 45.73p 45.50p 45.50p 0
08/11/2024 45.50p 45.50p 45.20p 45.50p 7,786
07/11/2024 45.00p 45.50p 45.00p 45.50p 16,646
06/11/2024 45.00p 45.20p 44.56p 45.00p 5,106
05/11/2024 45.00p 45.45p 45.00p 45.00p 0
04/11/2024 45.00p 46.00p 44.50p 45.00p 20,008
01/11/2024 45.00p 45.00p 44.86p 45.00p 10,364
31/10/2024 45.00p 45.30p 44.86p 45.00p 27,880
30/10/2024 45.00p 46.00p 45.00p 45.00p 25,000
29/10/2024 45.00p 45.45p 45.00p 45.00p 0
28/10/2024 45.00p 45.44p 44.50p 45.00p 37,821
25/10/2024 45.00p 46.00p 44.90p 45.00p 105,412
24/10/2024 45.00p 45.00p 44.88p 45.00p 1,283
23/10/2024 45.00p 45.68p 44.81p 45.00p 18,521
22/10/2024 45.00p 45.68p 44.80p 45.00p 30,558
21/10/2024 44.50p 45.00p 44.50p 45.00p 51,021
18/10/2024 44.50p 45.09p 43.50p 44.50p 185,625
17/10/2024 44.50p 45.36p 44.50p 44.50p 0
16/10/2024 44.50p 45.00p 43.50p 44.50p 25,234
15/10/2024 44.50p 44.50p 43.50p 44.50p 200,020
14/10/2024 44.50p 45.36p 44.50p 44.50p 0
11/10/2024 44.50p 45.36p 44.50p 44.50p 0
10/10/2024 44.50p 45.00p 43.20p 44.50p 78,541
09/10/2024 44.50p 45.36p 44.50p 44.50p 0
08/10/2024 44.50p 45.10p 43.10p 44.50p 21,000
07/10/2024 44.00p 44.50p 43.17p 44.50p 71,543
04/10/2024 44.00p 44.45p 43.17p 44.00p 4,637
03/10/2024 43.00p 44.00p 43.00p 44.00p 148,571
02/10/2024 43.50p 44.00p 43.25p 43.50p 92,444
01/10/2024 41.50p 44.00p 40.09p 43.50p 533,405
30/09/2024 40.50p 42.50p 40.15p 41.50p 45,532
27/09/2024 42.00p 42.00p 39.00p 40.50p 101,704
26/09/2024 42.50p 42.50p 40.00p 42.00p 51,697
25/09/2024 42.50p 43.90p 41.13p 42.50p 360,966
24/09/2024 43.50p 43.50p 42.00p 42.50p 37,667
23/09/2024 43.50p 43.50p 43.10p 43.50p 23,200
20/09/2024 43.50p 43.50p 43.38p 43.50p 0
19/09/2024 44.50p 45.00p 42.00p 43.50p 168,150
18/09/2024 44.50p 44.90p 44.00p 44.50p 14,071
17/09/2024 45.50p 45.50p 44.00p 44.50p 45,098
16/09/2024 45.50p 45.85p 45.13p 45.50p 17,148
13/09/2024 47.50p 47.50p 45.50p 47.50p 60,925
12/09/2024 48.50p 50.00p 47.00p 47.50p 99,597
11/09/2024 48.50p 48.74p 48.50p 48.50p 1,006
10/09/2024 48.50p 49.99p 48.50p 48.50p 20
09/09/2024 49.00p 49.10p 47.00p 48.50p 10,305
06/09/2024 49.00p 49.09p 49.00p 49.00p 0
05/09/2024 49.00p 49.16p 49.00p 49.00p 12
04/09/2024 49.00p 50.00p 49.00p 49.00p 140,915
03/09/2024 49.00p 49.00p 48.06p 49.00p 5,225
02/09/2024 49.00p 49.10p 49.00p 49.50p 77
30/08/2024 48.00p 50.00p 48.00p 49.50p 114,426
29/08/2024 46.00p 48.00p 45.40p 48.00p 101,879
28/08/2024 49.00p 49.45p 49.00p 49.00p 752
27/08/2024 49.00p 49.44p 49.00p 49.00p 11,880
26/08/2024 49.00p 49.34p 49.00p 49.00p 16,988
23/08/2024 49.00p 49.34p 49.00p 49.00p 16,988
22/08/2024 49.00p 49.34p 49.00p 49.00p 16,988

Market data

Select a section