1. Share Prices

  2. Frenkel Topping Group PLC (FEN)

43.50p+0.50 (+1.16%)19 Dec 2024, 12:43
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
Dec 17, 202443.00p42.10p42.10p43.00p70
Dec 16, 202443.00p43.50p42.00p43.00p51,663
Dec 12, 202443.00p43.05p43.00p43.00p100,000
Dec 11, 202443.00p42.06p42.06p43.00p2,390
Dec 10, 202443.00p43.50p41.00p43.00p79,665
Dec 9, 202443.00p43.89p42.00p43.00p7,094
Dec 6, 202444.00p42.00p42.00p43.00p23,000
Dec 5, 202444.00p43.98p43.98p44.00p87
Dec 4, 202444.00p43.98p43.00p44.00p1,140
Dec 3, 202444.00p44.00p44.00p44.00p66,981
Dec 2, 202444.00p44.93p43.00p44.00p3,551
Nov 29, 202444.50p45.05p43.00p44.00p13,826
Nov 28, 202444.50p46.00p43.36p44.50p18,176
Nov 27, 202445.50p43.00p43.00p44.50p50,000
Nov 26, 202445.50p45.05p45.05p45.50p421
Nov 22, 202445.50p44.50p44.50p45.50p50,000
Nov 20, 202446.00p45.50p45.10p45.50p197,250
Nov 19, 202446.00p46.75p46.00p46.00p48,447
Nov 18, 202446.00p47.00p45.34p46.00p22,962
Nov 15, 202445.50p46.50p45.00p46.00p189,957
Nov 14, 202445.50p45.34p45.34p45.50p2,762
Nov 13, 202445.50p45.50p45.50p45.50p50,000
Nov 12, 202445.50p45.62p45.25p45.50p1,119,267
Nov 8, 202445.50p46.00p45.20p45.50p57,786
Nov 7, 202445.00p45.40p45.00p45.50p16,646
Nov 6, 202445.00p45.20p44.55p45.00p5,106
Nov 4, 202445.00p46.00p44.50p45.00p20,008
Nov 1, 202445.00p45.00p44.86p45.00p40,364
Oct 31, 202445.00p45.30p44.86p45.00p27,880
Oct 30, 202445.00p46.00p46.00p45.00p25,000
Oct 28, 202445.00p45.44p44.50p45.00p37,821
Oct 25, 202445.00p46.00p44.90p45.00p105,412
Oct 24, 202445.00p45.00p45.00p45.00p1,283
Oct 23, 202445.00p45.68p44.81p45.00p18,521
Oct 22, 202445.00p45.68p44.80p45.00p30,558
Oct 21, 202444.50p44.50p44.50p45.00p51,021
Oct 18, 202444.50p45.09p43.50p44.50p185,625
Oct 16, 202444.50p45.00p43.50p44.50p25,234
Oct 15, 202444.50p43.75p43.50p44.50p200,020
Oct 10, 202444.50p45.00p43.20p44.50p78,541
Oct 9, 202444.50p42.50p42.50p44.50p81,395
Oct 8, 202444.50p45.10p43.10p44.50p21,000
Oct 7, 202444.00p44.40p43.17p44.50p71,543
Oct 4, 202444.00p44.45p43.17p44.00p77,137
Oct 3, 202443.00p44.00p43.00p44.00p208,571
Oct 2, 202443.50p44.00p43.25p43.50p92,444
Oct 1, 202441.50p44.00p40.09p43.50p533,405
Sep 30, 202440.50p42.50p40.15p41.50p95,532
Sep 27, 202442.00p41.70p39.00p40.50p101,704
Sep 26, 202442.50p42.00p40.00p42.00p51,697
12345
Showing 1 to 50 of 223

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC150.208.29
Pphe Hotel Group Limited1,360.002.64
Pennon Group PLC600.502.56
W.A.G Payment Solutions PLC79.802.31
Patria Private Equity Trust PLC548.001.48
Severn Trent PLC2,587.001.45

Fallers

CompanyPrice% Chg
Wizz Air Holdings PLC1,421.00-5.39
Future PLC950.09-4.13
Ceres Power Holdings PLC168.34-4.08
Intermediate Capital Group PLC2,054.00-3.75
Baillie Gifford Us Growth Trust PLC279.82-3.68
Oxford Instruments PLC2,082.17-3.60