Market data

Select a section

Frenkel Topping Group

(FEN)
Sector: Investment Banking and Brokerage Services
49.00p
0.00p 0.00
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
30/10/2025 49.00p 49.00p 48.40p 49.00p 20,021
29/10/2025 49.00p 49.00p 48.06p 49.00p 28,524
28/10/2025 49.00p 49.00p 48.55p 49.00p 49,508
27/10/2025 49.00p 49.00p 48.65p 49.00p 15,745
24/10/2025 49.00p 49.00p 48.65p 49.00p 168
23/10/2025 49.00p 49.00p 48.95p 49.00p 19,000
22/10/2025 49.00p 49.00p 48.66p 49.00p 16,689
21/10/2025 49.00p 49.00p 48.65p 49.00p 45,080
20/10/2025 49.00p 49.00p 48.45p 49.00p 1,461
17/10/2025 49.00p 49.00p 49.00p 49.00p 22,161
16/10/2025 49.00p 49.00p 48.50p 49.00p 25,000
15/10/2025 49.00p 49.00p 48.40p 49.00p 24,083
14/10/2025 49.00p 49.11p 48.40p 49.00p 112,648
13/10/2025 49.00p 49.00p 48.06p 49.00p 2
10/10/2025 49.00p 49.20p 48.30p 49.00p 32,000
09/10/2025 49.00p 49.00p 48.30p 49.00p 3,517
08/10/2025 49.00p 49.00p 48.06p 49.00p 6,883
07/10/2025 49.50p 49.50p 48.06p 49.00p 16,518
06/10/2025 49.50p 49.68p 49.10p 49.50p 59,230
03/10/2025 49.50p 49.97p 49.50p 49.50p 9,158
02/10/2025 49.50p 50.00p 49.15p 49.50p 93,688
01/10/2025 50.00p 50.94p 49.50p 49.60p 13,805,444
30/09/2025 45.50p 45.90p 45.06p 45.50p 36,740
29/09/2025 45.50p 45.95p 44.50p 45.50p 62,109
26/09/2025 45.50p 45.50p 45.48p 45.50p 11,017
25/09/2025 45.50p 45.68p 45.00p 45.50p 1,627,986
24/09/2025 46.50p 46.60p 45.18p 45.50p 31,002
23/09/2025 46.50p 46.50p 46.00p 46.50p 68,995
22/09/2025 46.50p 46.50p 46.21p 46.50p 0
19/09/2025 46.50p 46.60p 45.00p 46.50p 68,985
18/09/2025 46.50p 47.00p 46.50p 46.50p 43,529
17/09/2025 46.50p 46.68p 46.50p 46.50p 2,633
16/09/2025 46.50p 46.70p 46.50p 46.50p 2,118
15/09/2025 46.50p 46.70p 46.50p 46.50p 91
12/09/2025 46.50p 46.75p 46.40p 46.50p 105,109
11/09/2025 46.50p 46.75p 46.11p 46.50p 7,852
10/09/2025 46.50p 46.75p 46.50p 46.50p 130
09/09/2025 46.50p 46.80p 46.00p 46.50p 100,248
08/09/2025 46.50p 46.50p 46.32p 46.50p 7,676
05/09/2025 46.50p 46.50p 46.50p 46.50p 100
04/09/2025 46.50p 46.50p 46.50p 46.50p 6,000
03/09/2025 46.50p 46.50p 46.21p 46.50p 0
02/09/2025 46.50p 46.50p 46.21p 46.50p 0
01/09/2025 47.00p 47.00p 46.25p 46.50p 68,173
29/08/2025 47.00p 47.50p 46.90p 47.00p 39,398
28/08/2025 47.00p 47.00p 46.43p 47.00p 0
27/08/2025 47.00p 47.00p 47.00p 47.00p 25,000
26/08/2025 47.00p 47.02p 47.00p 47.00p 856
25/08/2025 47.00p 47.50p 47.00p 47.00p 170,800
22/08/2025 47.00p 47.50p 47.00p 47.00p 170,800
21/08/2025 47.00p 48.00p 47.00p 47.00p 87,341
20/08/2025 47.00p 47.33p 46.32p 47.00p 17,959
19/08/2025 47.00p 47.33p 46.32p 47.00p 4,866
18/08/2025 47.00p 47.30p 47.00p 47.00p 2,784
15/08/2025 47.00p 47.00p 46.43p 47.00p 0
14/08/2025 47.00p 47.40p 46.30p 47.00p 25,603
13/08/2025 47.00p 48.00p 47.00p 47.00p 8
12/08/2025 47.50p 48.28p 47.00p 47.00p 70,488
11/08/2025 47.50p 48.55p 46.50p 47.50p 68,656
08/08/2025 47.50p 48.91p 47.50p 47.50p 16
07/08/2025 47.50p 47.80p 47.50p 47.50p 15,000
06/08/2025 47.50p 47.50p 47.06p 47.50p 0
05/08/2025 47.50p 47.50p 46.00p 47.50p 5,401
04/08/2025 47.50p 47.50p 47.06p 47.50p 0
01/08/2025 47.50p 48.91p 47.50p 47.50p 2,374
31/07/2025 47.50p 47.55p 47.50p 47.50p 19,500
30/07/2025 47.50p 47.55p 47.50p 47.50p 19,500
29/07/2025 47.50p 47.50p 47.50p 47.50p 8,882
28/07/2025 47.50p 47.50p 47.06p 47.50p 0
25/07/2025 47.00p 49.00p 47.00p 47.50p 38,507
24/07/2025 47.00p 47.00p 47.00p 47.00p 24,679
23/07/2025 47.00p 47.90p 47.00p 47.00p 10,270
22/07/2025 47.00p 47.00p 46.67p 47.00p 0
21/07/2025 47.00p 47.90p 46.90p 47.00p 55,003
18/07/2025 47.00p 47.00p 46.78p 47.00p 27,026
17/07/2025 47.00p 47.00p 46.78p 47.00p 9,090
16/07/2025 47.00p 47.00p 46.78p 47.00p 7,703
15/07/2025 47.00p 47.00p 46.60p 47.00p 23,473
14/07/2025 47.00p 47.00p 46.67p 47.00p 0
11/07/2025 47.50p 47.50p 46.60p 47.00p 18,275
10/07/2025 47.50p 47.50p 47.20p 47.50p 0
09/07/2025 47.50p 48.40p 46.55p 47.50p 28,240
08/07/2025 47.50p 47.50p 46.55p 47.50p 13,011
07/07/2025 47.50p 47.50p 47.20p 47.50p 0
04/07/2025 47.50p 47.50p 47.20p 47.50p 0
03/07/2025 47.50p 47.50p 46.09p 47.50p 18
02/07/2025 47.50p 48.50p 47.50p 47.50p 3,000
01/07/2025 47.50p 47.50p 46.09p 47.50p 2,693
30/06/2025 47.50p 47.75p 46.00p 47.50p 148,239
27/06/2025 47.50p 48.00p 46.15p 47.50p 35,000
26/06/2025 47.50p 48.00p 46.10p 47.50p 27,660
25/06/2025 47.50p 47.89p 46.09p 47.50p 22,786
24/06/2025 47.50p 47.50p 46.06p 47.50p 6,652
23/06/2025 47.50p 48.00p 46.09p 47.50p 10,067
20/06/2025 47.50p 47.50p 47.20p 47.50p 0
19/06/2025 47.50p 47.50p 47.20p 47.50p 0
18/06/2025 47.50p 47.90p 47.50p 47.50p 52
17/06/2025 47.50p 48.00p 47.50p 47.50p 15,030
16/06/2025 47.50p 47.50p 46.06p 47.50p 7,527
13/06/2025 48.00p 48.00p 47.00p 47.50p 31,431
12/06/2025 48.00p 48.00p 47.07p 48.00p 7,500
11/06/2025 48.00p 48.00p 47.06p 48.00p 976
10/06/2025 47.50p 48.00p 47.00p 48.00p 105,426
09/06/2025 47.50p 47.74p 47.00p 47.50p 41,279
06/06/2025 47.50p 47.90p 47.03p 47.50p 53,041
05/06/2025 48.00p 48.00p 47.00p 47.50p 35,000
04/06/2025 48.50p 48.50p 47.25p 48.00p 33,192
03/06/2025 49.00p 49.90p 47.25p 48.50p 60,494
02/06/2025 43.00p 50.00p 43.00p 49.00p 229,153
30/05/2025 40.00p 44.00p 40.00p 43.00p 820,647
29/05/2025 40.00p 40.96p 40.00p 40.00p 350,000
28/05/2025 40.00p 40.14p 40.00p 40.00p 0
27/05/2025 40.00p 40.50p 39.33p 40.00p 17,933
26/05/2025 40.00p 40.50p 39.33p 40.00p 5,453
23/05/2025 40.00p 40.50p 39.33p 40.00p 5,453
22/05/2025 40.00p 40.14p 40.00p 40.00p 0
21/05/2025 40.00p 40.94p 39.10p 40.00p 47,991
20/05/2025 40.00p 40.94p 39.20p 40.00p 31,741
19/05/2025 39.50p 40.00p 38.00p 40.00p 119,930
16/05/2025 39.50p 39.97p 39.50p 39.50p 500
15/05/2025 39.50p 39.95p 39.00p 39.50p 14,310
14/05/2025 39.50p 39.50p 39.20p 39.50p 15,000
13/05/2025 39.50p 39.50p 39.00p 39.50p 8,000
12/05/2025 40.50p 41.70p 38.00p 39.50p 94,898
09/05/2025 40.50p 41.20p 40.50p 40.50p 0
08/05/2025 40.50p 40.75p 40.50p 40.50p 12,200
07/05/2025 40.50p 40.50p 40.00p 40.50p 12,382
06/05/2025 40.50p 40.50p 40.00p 40.50p 4,913
05/05/2025 40.50p 40.50p 39.25p 40.50p 400,000
02/05/2025 40.50p 40.50p 39.25p 40.50p 400,000
01/05/2025 39.50p 42.40p 39.50p 40.50p 173,349

Market data

Select a section