Shares Magazine
32.00p-0.50 (-1.54%)05 Mar 2025, 17:15
Frenkel Topping Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 5, 2025 | 32.50p | 32.50p | 32.13p | 32.50p | 266,057 |
| Mar 4, 2025 | 33.00p | 32.90p | 32.30p | 32.50p | 346,066 |
| Mar 3, 2025 | 30.50p | 32.95p | 31.00p | 33.00p | 193,000 |
| Feb 28, 2025 | 30.50p | 31.00p | 30.39p | 30.50p | 8,003 |
| Feb 27, 2025 | 29.50p | 30.89p | 30.00p | 30.50p | 22,983 |
| Feb 26, 2025 | 29.50p | 30.00p | 29.50p | 29.50p | 144,290 |
| Feb 25, 2025 | 29.50p | 29.97p | 29.89p | 29.50p | 13,379 |
| Feb 24, 2025 | 29.50p | 30.00p | 27.00p | 29.50p | 299,569 |
| Feb 21, 2025 | 30.50p | 30.00p | 30.00p | 29.50p | 14,000 |
| Feb 20, 2025 | 30.50p | 30.49p | 30.49p | 30.50p | 2,000 |
| Feb 19, 2025 | 32.50p | 32.20p | 30.00p | 30.50p | 115,132 |
| Feb 18, 2025 | 34.50p | 34.44p | 32.00p | 32.50p | 123,565 |
| Feb 17, 2025 | 34.50p | 34.00p | 34.00p | 34.50p | 20,000 |
| Feb 14, 2025 | 34.50p | 34.60p | 34.00p | 34.50p | 75,830 |
| Feb 13, 2025 | 34.50p | 34.00p | 34.00p | 34.50p | 6,427 |
| Feb 11, 2025 | 35.50p | 35.70p | 34.00p | 34.50p | 7,684 |
| Feb 10, 2025 | 35.50p | 35.03p | 35.00p | 35.50p | 9,110 |
| Feb 7, 2025 | 35.50p | 35.05p | 33.50p | 35.50p | 28,656 |
| Feb 6, 2025 | 35.50p | 35.80p | 35.80p | 35.50p | 41,860 |
| Feb 4, 2025 | 35.50p | 35.39p | 35.00p | 35.50p | 6,419 |
| Feb 3, 2025 | 35.50p | 35.40p | 35.40p | 35.50p | 5,000 |
| Jan 30, 2025 | 35.50p | 35.00p | 35.00p | 35.50p | 2,000 |
| Jan 29, 2025 | 35.50p | 35.00p | 35.00p | 35.50p | 3,377 |
| Jan 28, 2025 | 36.50p | 36.00p | 33.00p | 35.50p | 19,258 |
| Jan 24, 2025 | 36.50p | 36.24p | 36.24p | 36.50p | 56,530 |
| Jan 23, 2025 | 36.50p | 36.00p | 36.00p | 36.50p | 5,541 |
| Jan 22, 2025 | 36.50p | 36.70p | 34.00p | 36.50p | 59,202 |
| Jan 21, 2025 | 39.00p | 38.00p | 36.50p | 36.50p | 94,115 |
| Jan 20, 2025 | 40.00p | 38.85p | 38.25p | 39.40p | 19,632 |
| Jan 17, 2025 | 40.00p | 39.80p | 39.13p | 40.00p | 9,844 |
| Jan 16, 2025 | 41.50p | 41.95p | 39.00p | 40.00p | 168,302 |
| Jan 15, 2025 | 42.50p | 41.28p | 39.00p | 42.00p | 65,250 |
| Jan 14, 2025 | 42.50p | 43.50p | 41.50p | 42.50p | 73,513 |
| Jan 13, 2025 | 42.50p | 40.00p | 40.00p | 42.50p | 50,685 |
| Jan 10, 2025 | 42.50p | 43.95p | 43.95p | 42.50p | 227 |
| Jan 9, 2025 | 42.50p | 42.00p | 42.00p | 42.50p | 3,750 |
| Jan 8, 2025 | 42.50p | 42.00p | 41.00p | 42.50p | 2,046 |
| Jan 7, 2025 | 42.50p | 44.00p | 41.00p | 42.50p | 222,282 |
| Jan 6, 2025 | 42.50p | 42.20p | 41.00p | 42.50p | 13,738 |
| Jan 3, 2025 | 42.50p | 41.00p | 41.00p | 42.50p | 1 |
| Dec 30, 2024 | 42.50p | 43.84p | 43.84p | 42.50p | 228 |
| Dec 27, 2024 | 42.50p | 42.70p | 40.10p | 42.50p | 29,892 |
| Dec 24, 2024 | 42.50p | 41.00p | 41.00p | 42.50p | 1,816 |
| Dec 20, 2024 | 43.00p | 42.50p | 41.00p | 42.50p | 141,770 |
| Dec 19, 2024 | 43.00p | 43.50p | 43.50p | 43.00p | 9,485 |
| 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 |
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.