32.00p-0.50 (-1.54%)05 Mar 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Frenkel Topping Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 5, 202532.50p32.50p32.13p32.50p266,057
Mar 4, 202533.00p32.90p32.30p32.50p346,066
Mar 3, 202530.50p32.95p31.00p33.00p193,000
Feb 28, 202530.50p31.00p30.39p30.50p8,003
Feb 27, 202529.50p30.89p30.00p30.50p22,983
Feb 26, 202529.50p30.00p29.50p29.50p144,290
Feb 25, 202529.50p29.97p29.89p29.50p13,379
Feb 24, 202529.50p30.00p27.00p29.50p299,569
Feb 21, 202530.50p30.00p30.00p29.50p14,000
Feb 20, 202530.50p30.49p30.49p30.50p2,000
Feb 19, 202532.50p32.20p30.00p30.50p115,132
Feb 18, 202534.50p34.44p32.00p32.50p123,565
Feb 17, 202534.50p34.00p34.00p34.50p20,000
Feb 14, 202534.50p34.60p34.00p34.50p75,830
Feb 13, 202534.50p34.00p34.00p34.50p6,427
Feb 11, 202535.50p35.70p34.00p34.50p7,684
Feb 10, 202535.50p35.03p35.00p35.50p9,110
Feb 7, 202535.50p35.05p33.50p35.50p28,656
Feb 6, 202535.50p35.80p35.80p35.50p41,860
Feb 4, 202535.50p35.39p35.00p35.50p6,419
Feb 3, 202535.50p35.40p35.40p35.50p5,000
Jan 30, 202535.50p35.00p35.00p35.50p2,000
Jan 29, 202535.50p35.00p35.00p35.50p3,377
Jan 28, 202536.50p36.00p33.00p35.50p19,258
Jan 24, 202536.50p36.24p36.24p36.50p56,530
Jan 23, 202536.50p36.00p36.00p36.50p5,541
Jan 22, 202536.50p36.70p34.00p36.50p59,202
Jan 21, 202539.00p38.00p36.50p36.50p94,115
Jan 20, 202540.00p38.85p38.25p39.40p19,632
Jan 17, 202540.00p39.80p39.13p40.00p9,844
Jan 16, 202541.50p41.95p39.00p40.00p168,302
Jan 15, 202542.50p41.28p39.00p42.00p65,250
Jan 14, 202542.50p43.50p41.50p42.50p73,513
Jan 13, 202542.50p40.00p40.00p42.50p50,685
Jan 10, 202542.50p43.95p43.95p42.50p227
Jan 9, 202542.50p42.00p42.00p42.50p3,750
Jan 8, 202542.50p42.00p41.00p42.50p2,046
Jan 7, 202542.50p44.00p41.00p42.50p222,282
Jan 6, 202542.50p42.20p41.00p42.50p13,738
Jan 3, 202542.50p41.00p41.00p42.50p1
Dec 30, 202442.50p43.84p43.84p42.50p228
Dec 27, 202442.50p42.70p40.10p42.50p29,892
Dec 24, 202442.50p41.00p41.00p42.50p1,816
Dec 20, 202443.00p42.50p41.00p42.50p141,770
Dec 19, 202443.00p43.50p43.50p43.00p9,485
Dec 17, 202443.00p42.10p42.10p43.00p70
Dec 16, 202443.00p43.50p42.00p43.00p51,663
Dec 12, 202443.00p43.05p43.00p43.00p100,000
Dec 11, 202443.00p42.06p42.06p43.00p2,390
Dec 10, 202443.00p43.50p41.00p43.00p79,665
Showing 1 to 50 of 220
March
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
25
26
27
28
29
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
March
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
23
24
25
26
27
28
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00