Market data

Select a section

Frenkel Topping Group

(FEN)
Sector: Investment Banking and Brokerage Services
47.00p
0.00p 0.00
Last updated: 16:55:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
30/04/2025 39.50p 41.00p 39.00p 39.50p 2,790
29/04/2025 37.00p 39.90p 36.20p 39.50p 73,483
28/04/2025 35.50p 38.00p 35.09p 36.00p 48,933
25/04/2025 32.50p 35.80p 32.50p 34.50p 67,236
24/04/2025 32.50p 33.00p 32.50p 32.50p 24,611
23/04/2025 32.50p 32.97p 32.50p 32.50p 3
22/04/2025 32.50p 32.90p 32.50p 32.50p 10,000
21/04/2025 32.50p 32.85p 32.50p 32.50p 1,640
18/04/2025 32.50p 32.85p 32.50p 32.50p 1,640
17/04/2025 32.50p 32.85p 32.50p 32.50p 1,640
16/04/2025 32.50p 32.85p 32.50p 32.50p 76
15/04/2025 32.50p 33.00p 32.50p 32.50p 2,700
14/04/2025 32.50p 32.63p 32.50p 32.50p 0
11/04/2025 32.50p 32.63p 32.50p 32.50p 0
10/04/2025 32.50p 32.97p 32.05p 32.50p 15,835
09/04/2025 32.50p 32.50p 32.03p 32.50p 68,730
08/04/2025 32.50p 32.50p 32.05p 32.50p 190,141
07/04/2025 32.50p 32.50p 32.05p 32.50p 53,960
04/04/2025 32.50p 32.50p 32.05p 32.50p 60,828
03/04/2025 32.50p 32.50p 32.26p 32.50p 2,128
02/04/2025 32.50p 33.00p 32.10p 32.50p 10,687
01/04/2025 32.50p 32.80p 32.03p 32.50p 110,414
31/03/2025 32.50p 32.50p 32.00p 32.50p 10,611
28/03/2025 32.20p 32.50p 32.20p 32.50p 25,000
27/03/2025 31.70p 32.40p 31.50p 32.20p 28,557
26/03/2025 31.50p 31.99p 31.50p 31.70p 17,500
25/03/2025 31.50p 32.00p 31.50p 31.50p 5,000
24/03/2025 32.20p 32.20p 31.08p 31.50p 595,423
21/03/2025 32.00p 32.20p 31.56p 32.20p 259,454
20/03/2025 32.00p 32.80p 31.97p 32.00p 365,332
19/03/2025 32.00p 32.40p 31.97p 32.00p 57,581
18/03/2025 32.00p 32.00p 31.96p 32.00p 3,365
17/03/2025 32.00p 32.88p 31.90p 32.00p 140,506
14/03/2025 32.00p 32.00p 31.55p 32.00p 0
13/03/2025 32.00p 32.04p 31.88p 32.00p 18,528
12/03/2025 32.00p 32.00p 31.84p 32.00p 45,654
11/03/2025 32.00p 32.08p 31.81p 32.00p 73,890
10/03/2025 32.00p 32.00p 31.80p 32.00p 6,524
07/03/2025 32.00p 32.00p 31.75p 32.00p 0
06/03/2025 32.50p 32.50p 32.38p 32.50p 0
05/03/2025 32.50p 32.50p 32.13p 32.50p 266,057
04/03/2025 33.00p 33.00p 32.30p 32.50p 346,066
03/03/2025 30.50p 33.00p 30.50p 33.00p 93,000
28/02/2025 30.50p 31.00p 30.39p 30.50p 8,003
27/02/2025 29.50p 30.89p 29.50p 30.50p 22,983
26/02/2025 29.50p 30.00p 29.50p 29.50p 144,290
25/02/2025 29.50p 29.97p 29.50p 29.50p 13,379
24/02/2025 29.50p 30.00p 27.00p 29.50p 299,569
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

Market data

Select a section