1. Share Prices

  2. Frenkel Topping Group PLC (FEN)

48.50p+0.00 (+0.00%)13 Aug 2024, 11:11
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

 
     
Download
DateOpenHighLowCloseVolume
Aug 9, 202448.50p49.85p49.85p48.50p19,916
Aug 8, 202448.00p49.34p49.00p48.50p10,040
Aug 7, 202448.00p48.70p48.70p48.00p61
Aug 6, 202448.00p48.84p47.80p48.00p733
Aug 5, 202448.00p48.75p48.75p48.00p24,297
Aug 2, 202448.00p49.00p47.66p48.00p98,065
Aug 1, 202448.00p47.50p47.00p48.00p31,903
Jul 31, 202446.00p48.43p46.00p47.50p90,400
Jul 29, 202445.00p47.00p46.00p46.00p11,127
Jul 26, 202444.00p45.90p45.80p45.00p52,397
Jul 25, 202444.00p44.10p44.10p44.00p1,880
Jul 24, 202444.00p45.00p45.00p44.00p6,700
Jul 22, 202444.00p44.06p44.06p44.00p5,000
Jul 19, 202444.00p44.90p44.00p44.00p143,183
Jul 18, 202443.50p45.00p43.50p44.00p27,714
Jul 17, 202443.50p44.50p44.50p43.50p2,000
Jul 16, 202443.00p44.48p43.60p43.50p150,070
Jul 15, 202443.00p43.90p43.90p43.00p6,186
Jul 12, 202443.00p44.00p42.54p43.00p71,116
Jul 11, 202443.50p44.00p42.54p43.00p28,443
Jul 10, 202443.00p42.00p42.00p43.00p37
Jul 9, 202443.00p44.00p43.05p43.00p166,519
Jul 8, 202443.00p43.00p42.26p43.00p49,286
Jul 5, 202443.00p44.00p42.16p43.00p272,452
Jul 4, 202444.50p44.27p42.13p42.50p32,571
Jul 3, 202445.20p44.70p43.75p44.50p97,020
Jul 2, 202445.20p45.00p44.42p45.20p7,823
Jun 28, 202445.50p45.00p44.40p45.20p21,808
Jun 27, 202445.50p45.30p45.00p45.50p37,128
Jun 26, 202445.50p45.40p45.00p45.50p17,906
Jun 25, 202445.50p45.75p45.20p45.50p31,974
Jun 24, 202445.50p45.80p45.00p45.50p54,848
Jun 21, 202446.00p45.00p45.00p45.50p12,608
Jun 20, 202446.00p45.50p45.50p46.00p4,121
Jun 19, 202446.00p47.00p45.00p46.00p84,545
Jun 18, 202446.00p46.10p46.10p46.00p9,000
Jun 17, 202446.00p46.18p45.23p46.00p36,025
Jun 14, 202446.00p46.20p45.13p46.00p77,929
Jun 13, 202446.50p46.75p45.00p46.00p117,069
Jun 12, 202446.50p47.00p46.45p46.50p2,543
Jun 11, 202450.60p50.20p45.50p46.50p101,034
Jun 10, 202450.60p49.25p49.14p50.60p7,150
Jun 7, 202451.10p50.20p49.25p50.60p6,144
Jun 6, 202451.10p49.25p49.00p51.10p57,518
Jun 5, 202451.10p50.50p49.75p51.10p88,545
Jun 3, 202451.10p50.70p49.55p51.10p3,566
May 31, 202451.10p50.72p49.34p51.10p15,048
May 30, 202451.10p49.58p49.58p51.10p786
May 24, 202451.10p50.72p50.00p51.10p80,165
May 23, 202451.10p51.50p51.50p51.10p30,389
12345
Showing 1 to 50 of 226

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
08 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Just Group PLC134.4014.48
Bridgepoint Group PLC290.805.75
Ip Group PLC39.304.80
Bellway PLC2,932.004.12
Elementis PLC156.603.16
Direct Line Insurance Group PLC179.902.86

Fallers

CompanyPrice% Chg
Crest Nicholson Holdings PLC208.80-20.73
Genuit Group PLC443.50-4.62
Dowlais Group PLC58.70-4.40
W.A.G Payment Solutions PLC62.00-3.73
Marshalls PLC322.50-3.15
Rathbones Group PLC1,810.00-2.90