Shares Magazine
43.00p+0.00 (+0.00%)17 Dec 2024, 12:43
Frenkel Topping Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 17, 2024 | 43.00p | 42.10p | 42.10p | 43.00p | 70 |
| Dec 16, 2024 | 43.00p | 43.50p | 42.00p | 43.00p | 51,663 |
| Dec 12, 2024 | 43.00p | 43.05p | 43.00p | 43.00p | 100,000 |
| Dec 11, 2024 | 43.00p | 42.06p | 42.06p | 43.00p | 2,390 |
| Dec 10, 2024 | 43.00p | 43.50p | 41.00p | 43.00p | 79,665 |
| Dec 9, 2024 | 43.00p | 43.89p | 42.00p | 43.00p | 7,094 |
| Dec 6, 2024 | 44.00p | 42.00p | 42.00p | 43.00p | 23,000 |
| Dec 5, 2024 | 44.00p | 43.98p | 43.98p | 44.00p | 87 |
| Dec 4, 2024 | 44.00p | 43.98p | 43.00p | 44.00p | 1,140 |
| Dec 3, 2024 | 44.00p | 44.00p | 44.00p | 44.00p | 66,981 |
| Dec 2, 2024 | 44.00p | 44.93p | 43.00p | 44.00p | 3,551 |
| Nov 29, 2024 | 44.50p | 45.05p | 43.00p | 44.00p | 13,826 |
| Nov 28, 2024 | 44.50p | 46.00p | 43.36p | 44.50p | 18,176 |
| Nov 27, 2024 | 45.50p | 43.00p | 43.00p | 44.50p | 50,000 |
| Nov 26, 2024 | 45.50p | 45.05p | 45.05p | 45.50p | 421 |
| Nov 22, 2024 | 45.50p | 44.50p | 44.50p | 45.50p | 50,000 |
| Nov 20, 2024 | 46.00p | 45.50p | 45.10p | 45.50p | 197,250 |
| Nov 19, 2024 | 46.00p | 46.75p | 46.00p | 46.00p | 48,447 |
| Nov 18, 2024 | 46.00p | 47.00p | 45.34p | 46.00p | 22,962 |
| Nov 15, 2024 | 45.50p | 46.50p | 45.00p | 46.00p | 189,957 |
| Nov 14, 2024 | 45.50p | 45.34p | 45.34p | 45.50p | 2,762 |
| Nov 13, 2024 | 45.50p | 45.50p | 45.50p | 45.50p | 50,000 |
| Nov 12, 2024 | 45.50p | 45.62p | 45.25p | 45.50p | 1,119,267 |
| Nov 8, 2024 | 45.50p | 46.00p | 45.20p | 45.50p | 57,786 |
| Nov 7, 2024 | 45.00p | 45.40p | 45.00p | 45.50p | 16,646 |
| Nov 6, 2024 | 45.00p | 45.20p | 44.55p | 45.00p | 5,106 |
| Nov 4, 2024 | 45.00p | 46.00p | 44.50p | 45.00p | 20,008 |
| Nov 1, 2024 | 45.00p | 45.00p | 44.86p | 45.00p | 40,364 |
| Oct 31, 2024 | 45.00p | 45.30p | 44.86p | 45.00p | 27,880 |
| Oct 30, 2024 | 45.00p | 46.00p | 46.00p | 45.00p | 25,000 |
| Oct 28, 2024 | 45.00p | 45.44p | 44.50p | 45.00p | 37,821 |
| Oct 25, 2024 | 45.00p | 46.00p | 44.90p | 45.00p | 105,412 |
| Oct 24, 2024 | 45.00p | 45.00p | 45.00p | 45.00p | 1,283 |
| Oct 23, 2024 | 45.00p | 45.68p | 44.81p | 45.00p | 18,521 |
| Oct 22, 2024 | 45.00p | 45.68p | 44.80p | 45.00p | 30,558 |
| Oct 21, 2024 | 44.50p | 44.50p | 44.50p | 45.00p | 51,021 |
| Oct 18, 2024 | 44.50p | 45.09p | 43.50p | 44.50p | 185,625 |
| Oct 16, 2024 | 44.50p | 45.00p | 43.50p | 44.50p | 25,234 |
| Oct 15, 2024 | 44.50p | 43.75p | 43.50p | 44.50p | 200,020 |
| Oct 10, 2024 | 44.50p | 45.00p | 43.20p | 44.50p | 78,541 |
| Oct 9, 2024 | 44.50p | 42.50p | 42.50p | 44.50p | 81,395 |
| Oct 8, 2024 | 44.50p | 45.10p | 43.10p | 44.50p | 21,000 |
| Oct 7, 2024 | 44.00p | 44.40p | 43.17p | 44.50p | 71,543 |
| Oct 4, 2024 | 44.00p | 44.45p | 43.17p | 44.00p | 77,137 |
| Oct 3, 2024 | 43.00p | 44.00p | 43.00p | 44.00p | 208,571 |
| Oct 2, 2024 | 43.50p | 44.00p | 43.25p | 43.50p | 92,444 |
| Oct 1, 2024 | 41.50p | 44.00p | 40.09p | 43.50p | 533,405 |
| Sep 30, 2024 | 40.50p | 42.50p | 40.15p | 41.50p | 95,532 |
| Sep 27, 2024 | 42.00p | 41.70p | 39.00p | 40.50p | 101,704 |
| Sep 26, 2024 | 42.50p | 42.00p | 40.00p | 42.00p | 51,697 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Serco Group PLC | 148.60 | 7.14 |
| W.A.G Payment Solutions PLC | 80.40 | 3.08 |
| Pennon Group PLC | 602.50 | 2.90 |
| Severn Trent PLC | 2,592.00 | 1.65 |
| Mitchells & Butlers PLC | 242.50 | 1.04 |
| Sthree PLC | 265.50 | 0.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,423.00 | -5.26 |
| Intermediate Capital Group PLC | 2,048.00 | -4.03 |
| Experian PLC | 3,474.00 | -3.74 |
| Future PLC | 955.00 | -3.63 |
| Baillie Gifford Us Growth Trust PLC | 280.00 | -3.61 |
| Ceres Power Holdings PLC | 169.20 | -3.59 |