Market data

Select a section

Frenkel Topping Group

(FEN)
Sector: Investment Banking and Brokerage Services
46.47p
0.97p 2.13
Last updated: 11:00:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 48.50p 50.00p 48.50p 49.00p 44,554
20/08/2024 48.50p 49.70p 48.50p 48.50p 7,000
19/08/2024 48.50p 48.50p 47.00p 48.50p 12,622
16/08/2024 48.50p 49.00p 48.50p 48.50p 1,512
15/08/2024 48.50p 48.95p 48.50p 48.50p 10,406
14/08/2024 48.50p 50.00p 48.50p 48.50p 18,755
13/08/2024 48.50p 48.80p 48.50p 48.50p 3,216
12/08/2024 48.50p 48.50p 47.79p 48.50p 0
09/08/2024 48.50p 49.85p 48.50p 48.50p 19,916
08/08/2024 48.00p 49.34p 48.00p 48.50p 10,040
07/08/2024 48.00p 48.70p 48.00p 48.00p 61
06/08/2024 48.00p 48.84p 47.80p 48.00p 733
05/08/2024 48.00p 48.75p 48.00p 48.00p 24,297
02/08/2024 48.00p 48.00p 47.67p 48.00p 40,000
01/08/2024 48.00p 48.00p 47.00p 48.00p 31,903
31/07/2024 46.00p 47.84p 46.00p 47.50p 55,400
30/07/2024 46.00p 46.33p 46.00p 46.00p 0
29/07/2024 45.00p 47.00p 45.00p 46.00p 11,127
26/07/2024 44.00p 45.90p 44.00p 44.00p 52,397
25/07/2024 44.00p 44.10p 44.00p 44.00p 1,880
24/07/2024 44.00p 45.00p 44.00p 44.00p 6,700
23/07/2024 44.00p 44.25p 44.00p 44.00p 0
22/07/2024 44.00p 44.07p 44.00p 44.00p 5,000
19/07/2024 44.00p 44.90p 44.00p 44.00p 143,183
18/07/2024 43.50p 45.00p 43.50p 44.00p 27,714
17/07/2024 43.50p 44.50p 43.50p 43.50p 2,000
16/07/2024 43.00p 44.48p 43.00p 43.50p 150,070
15/07/2024 43.00p 43.90p 43.00p 43.00p 6,186
12/07/2024 43.00p 44.00p 42.54p 43.00p 71,116
11/07/2024 43.50p 44.00p 42.54p 43.00p 28,443
10/07/2024 43.00p 43.00p 42.00p 43.00p 37
09/07/2024 43.00p 44.00p 43.00p 43.00p 103,311
08/07/2024 43.00p 43.00p 42.26p 43.00p 49,286
05/07/2024 43.00p 44.00p 42.17p 43.00p 272,452
04/07/2024 44.50p 44.50p 42.13p 42.50p 32,571
03/07/2024 45.20p 45.20p 43.75p 44.50p 97,020
02/07/2024 45.20p 45.20p 44.43p 45.20p 7,823
01/07/2024 45.20p 45.66p 45.20p 45.20p 0
28/06/2024 45.50p 45.50p 44.40p 45.20p 21,808
27/06/2024 45.50p 45.50p 45.00p 45.50p 37,128
26/06/2024 45.50p 45.50p 45.00p 45.50p 17,906
25/06/2024 45.50p 45.75p 45.20p 45.50p 31,974
24/06/2024 45.50p 45.80p 45.00p 45.50p 54,848
21/06/2024 46.00p 46.00p 45.00p 45.50p 12,608
20/06/2024 46.00p 46.00p 45.50p 46.00p 4,121
19/06/2024 46.00p 47.00p 45.00p 46.00p 84,545
18/06/2024 46.00p 46.10p 46.00p 46.00p 9,000
17/06/2024 46.00p 46.18p 45.23p 46.00p 36,025
14/06/2024 46.00p 46.20p 45.13p 46.00p 77,929
13/06/2024 46.50p 46.75p 45.00p 46.00p 117,069
12/06/2024 46.50p 47.00p 46.45p 46.50p 2,543
11/06/2024 50.60p 50.60p 45.50p 46.50p 101,034
10/06/2024 50.60p 50.60p 49.14p 50.60p 7,150
07/06/2024 51.10p 51.10p 49.25p 50.60p 6,144
06/06/2024 51.10p 51.10p 49.00p 51.10p 57,518
05/06/2024 51.10p 51.10p 49.75p 51.10p 88,545
04/06/2024 51.10p 51.62p 51.10p 51.10p 0
03/06/2024 51.10p 51.10p 49.56p 51.10p 3,566
31/05/2024 51.10p 51.10p 49.34p 51.10p 15,048
30/05/2024 51.10p 51.10p 49.58p 51.10p 786
29/05/2024 51.10p 51.62p 51.10p 51.10p 0
28/05/2024 51.10p 51.62p 51.10p 51.10p 0
27/05/2024 51.10p 51.10p 50.00p 51.10p 80,165

Market data

Select a section