- Share Prices
Frenkel Topping Group PLC (FEN)
45.50p+0.25 (+0.55%)16 Sep 2024, 11:46
Frenkel Topping Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Aug 13, 2024 | 48.50p | 48.80p | 48.80p | 48.50p | 3,216 |
Aug 9, 2024 | 48.50p | 49.85p | 49.85p | 48.50p | 19,916 |
Aug 8, 2024 | 48.00p | 49.34p | 49.00p | 48.50p | 10,040 |
Aug 7, 2024 | 48.00p | 48.70p | 48.70p | 48.00p | 61 |
Aug 6, 2024 | 48.00p | 48.84p | 47.80p | 48.00p | 733 |
Aug 5, 2024 | 48.00p | 48.75p | 48.75p | 48.00p | 24,297 |
Aug 2, 2024 | 48.00p | 49.00p | 47.66p | 48.00p | 98,065 |
Aug 1, 2024 | 48.00p | 47.50p | 47.00p | 48.00p | 31,903 |
Jul 31, 2024 | 46.00p | 48.43p | 46.00p | 47.50p | 90,400 |
Jul 29, 2024 | 45.00p | 47.00p | 46.00p | 46.00p | 11,127 |
Jul 26, 2024 | 44.00p | 45.90p | 45.80p | 45.00p | 52,397 |
Jul 25, 2024 | 44.00p | 44.10p | 44.10p | 44.00p | 1,880 |
Jul 24, 2024 | 44.00p | 45.00p | 45.00p | 44.00p | 6,700 |
Jul 22, 2024 | 44.00p | 44.06p | 44.06p | 44.00p | 5,000 |
Jul 19, 2024 | 44.00p | 44.90p | 44.00p | 44.00p | 143,183 |
Jul 18, 2024 | 43.50p | 45.00p | 43.50p | 44.00p | 27,714 |
Jul 17, 2024 | 43.50p | 44.50p | 44.50p | 43.50p | 2,000 |
Jul 16, 2024 | 43.00p | 44.48p | 43.60p | 43.50p | 150,070 |
Jul 15, 2024 | 43.00p | 43.90p | 43.90p | 43.00p | 6,186 |
Jul 12, 2024 | 43.00p | 44.00p | 42.54p | 43.00p | 71,116 |
Jul 11, 2024 | 43.50p | 44.00p | 42.54p | 43.00p | 28,443 |
Jul 10, 2024 | 43.00p | 42.00p | 42.00p | 43.00p | 37 |
Jul 9, 2024 | 43.00p | 44.00p | 43.05p | 43.00p | 166,519 |
Jul 8, 2024 | 43.00p | 43.00p | 42.26p | 43.00p | 49,286 |
Jul 5, 2024 | 43.00p | 44.00p | 42.16p | 43.00p | 272,452 |
Jul 4, 2024 | 44.50p | 44.27p | 42.13p | 42.50p | 32,571 |
Jul 3, 2024 | 45.20p | 44.70p | 43.75p | 44.50p | 97,020 |
Jul 2, 2024 | 45.20p | 45.00p | 44.42p | 45.20p | 7,823 |
Jun 28, 2024 | 45.50p | 45.00p | 44.40p | 45.20p | 21,808 |
Jun 27, 2024 | 45.50p | 45.30p | 45.00p | 45.50p | 37,128 |
Jun 26, 2024 | 45.50p | 45.40p | 45.00p | 45.50p | 17,906 |
Jun 25, 2024 | 45.50p | 45.75p | 45.20p | 45.50p | 31,974 |
Jun 24, 2024 | 45.50p | 45.80p | 45.00p | 45.50p | 54,848 |
Jun 21, 2024 | 46.00p | 45.00p | 45.00p | 45.50p | 12,608 |
Jun 20, 2024 | 46.00p | 45.50p | 45.50p | 46.00p | 4,121 |
Jun 19, 2024 | 46.00p | 47.00p | 45.00p | 46.00p | 84,545 |
Jun 18, 2024 | 46.00p | 46.10p | 46.10p | 46.00p | 9,000 |
Jun 17, 2024 | 46.00p | 46.18p | 45.23p | 46.00p | 36,025 |
Jun 14, 2024 | 46.00p | 46.20p | 45.13p | 46.00p | 77,929 |
Jun 13, 2024 | 46.50p | 46.75p | 45.00p | 46.00p | 117,069 |
Jun 12, 2024 | 46.50p | 47.00p | 46.45p | 46.50p | 2,543 |
Jun 11, 2024 | 50.60p | 50.20p | 45.50p | 46.50p | 101,034 |
Jun 10, 2024 | 50.60p | 49.25p | 49.14p | 50.60p | 7,150 |
Jun 7, 2024 | 51.10p | 50.20p | 49.25p | 50.60p | 6,144 |
Jun 6, 2024 | 51.10p | 49.25p | 49.00p | 51.10p | 57,518 |
Jun 5, 2024 | 51.10p | 50.50p | 49.75p | 51.10p | 88,545 |
Jun 3, 2024 | 51.10p | 50.70p | 49.55p | 51.10p | 3,566 |
May 31, 2024 | 51.10p | 50.72p | 49.34p | 51.10p | 15,048 |
May 30, 2024 | 51.10p | 49.58p | 49.58p | 51.10p | 786 |
May 24, 2024 | 51.10p | 50.72p | 50.00p | 51.10p | 80,165 |