Shares Magazine
40.50p+0.00 (+0.00%)02 May 2025, 12:43
Frenkel Topping Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 40.50p | 39.25p | 39.25p | 40.50p | 400,000 |
| May 1, 2025 | 39.50p | 42.40p | 40.00p | 40.50p | 173,349 |
| Apr 30, 2025 | 39.50p | 41.00p | 39.00p | 39.50p | 2,790 |
| Apr 29, 2025 | 37.00p | 39.90p | 36.20p | 39.50p | 73,483 |
| Apr 28, 2025 | 35.50p | 38.00p | 35.09p | 36.00p | 88,933 |
| Apr 25, 2025 | 32.50p | 35.80p | 33.09p | 34.50p | 67,236 |
| Apr 24, 2025 | 32.50p | 33.00p | 32.94p | 32.50p | 24,611 |
| Apr 23, 2025 | 32.50p | 32.97p | 32.97p | 32.50p | 3 |
| Apr 22, 2025 | 32.50p | 32.90p | 32.90p | 32.50p | 10,000 |
| Apr 17, 2025 | 32.50p | 32.85p | 32.85p | 32.50p | 1,640 |
| Apr 16, 2025 | 32.50p | 32.85p | 32.85p | 32.50p | 76 |
| Apr 15, 2025 | 32.50p | 33.00p | 33.00p | 32.50p | 2,700 |
| Apr 10, 2025 | 32.50p | 32.97p | 32.05p | 32.50p | 15,835 |
| Apr 9, 2025 | 32.50p | 32.50p | 32.03p | 32.50p | 68,730 |
| Apr 8, 2025 | 32.50p | 32.50p | 32.05p | 32.50p | 190,141 |
| Apr 7, 2025 | 32.50p | 32.50p | 32.05p | 32.50p | 53,960 |
| Apr 4, 2025 | 32.50p | 32.50p | 32.05p | 32.50p | 60,828 |
| Apr 3, 2025 | 32.50p | 32.26p | 32.26p | 32.50p | 2,128 |
| Apr 2, 2025 | 32.50p | 33.00p | 32.10p | 32.50p | 10,687 |
| Apr 1, 2025 | 32.50p | 32.80p | 32.03p | 32.50p | 110,414 |
| Mar 31, 2025 | 32.50p | 32.05p | 32.00p | 32.50p | 10,611 |
| Mar 28, 2025 | 32.20p | 32.40p | 32.40p | 32.50p | 25,000 |
| Mar 27, 2025 | 31.70p | 32.40p | 31.50p | 32.20p | 28,557 |
| Mar 26, 2025 | 31.50p | 31.99p | 31.80p | 31.70p | 17,500 |
| Mar 25, 2025 | 31.50p | 32.00p | 32.00p | 31.50p | 5,000 |
| Mar 24, 2025 | 32.20p | 32.11p | 31.08p | 31.50p | 595,423 |
| Mar 21, 2025 | 32.00p | 32.00p | 31.56p | 32.20p | 259,454 |
| Mar 20, 2025 | 32.00p | 32.80p | 31.97p | 32.00p | 365,332 |
| Mar 19, 2025 | 32.00p | 32.40p | 31.97p | 32.00p | 57,581 |
| Mar 18, 2025 | 32.00p | 31.97p | 31.96p | 32.00p | 3,365 |
| Mar 17, 2025 | 32.00p | 32.88p | 31.90p | 32.00p | 140,506 |
| Mar 13, 2025 | 32.00p | 32.04p | 31.88p | 32.00p | 18,528 |
| Mar 12, 2025 | 32.00p | 32.34p | 31.84p | 32.00p | 95,654 |
| Mar 11, 2025 | 32.00p | 32.08p | 31.80p | 32.00p | 73,890 |
| Mar 10, 2025 | 32.00p | 31.85p | 31.80p | 32.00p | 6,524 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.