Shares Magazine
136.00p+0.00 (+0.00%)02 May 2025, 16:10
Frp Advisory Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 136.00p | 137.00p | 135.15p | 136.00p | 244,060 |
| May 1, 2025 | 134.00p | 136.70p | 134.48p | 136.00p | 1,817,307 |
| Apr 30, 2025 | 133.00p | 135.00p | 133.20p | 134.00p | 179,054 |
| Apr 29, 2025 | 134.00p | 135.00p | 128.00p | 128.00p | 222,837 |
| Apr 28, 2025 | 134.00p | 135.00p | 133.00p | 135.00p | 154,641 |
| Apr 25, 2025 | 133.00p | 135.00p | 133.00p | 135.00p | 112,658 |
| Apr 24, 2025 | 134.00p | 135.00p | 132.25p | 134.00p | 268,896 |
| Apr 23, 2025 | 133.00p | 134.70p | 129.50p | 134.00p | 215,902 |
| Apr 22, 2025 | 132.50p | 136.50p | 132.00p | 136.50p | 128,344 |
| Apr 17, 2025 | 132.50p | 133.00p | 129.50p | 132.50p | 1,518,307 |
| Apr 16, 2025 | 132.50p | 133.00p | 132.00p | 132.50p | 1,307,983 |
| Apr 15, 2025 | 128.50p | 133.55p | 128.53p | 132.50p | 258,010 |
| Apr 14, 2025 | 124.00p | 130.00p | 124.50p | 130.00p | 111,955 |
| Apr 11, 2025 | 123.50p | 125.00p | 122.00p | 124.00p | 455,879 |
| Apr 10, 2025 | 122.50p | 127.00p | 122.00p | 123.00p | 486,212 |
| Apr 9, 2025 | 123.50p | 125.00p | 120.00p | 122.00p | 358,673 |
| Apr 8, 2025 | 120.00p | 124.00p | 120.00p | 123.00p | 749,274 |
| Apr 7, 2025 | 119.50p | 122.00p | 113.50p | 120.00p | 735,989 |
| Apr 4, 2025 | 125.50p | 126.00p | 120.00p | 120.50p | 749,606 |
| Apr 3, 2025 | 128.50p | 130.00p | 125.00p | 125.50p | 142,838 |
| Apr 2, 2025 | 130.00p | 131.00p | 126.11p | 128.00p | 476,492 |
| Apr 1, 2025 | 129.00p | 131.00p | 127.50p | 130.00p | 217,681 |
| Mar 31, 2025 | 132.50p | 133.00p | 127.00p | 130.00p | 296,122 |
| Mar 28, 2025 | 134.00p | 135.00p | 132.00p | 132.50p | 225,500 |
| Mar 27, 2025 | 134.50p | 135.00p | 133.00p | 134.00p | 474,023 |
| Mar 26, 2025 | 136.75p | 137.00p | 134.00p | 135.00p | 199,271 |
| Mar 25, 2025 | 138.00p | 138.30p | 133.00p | 133.00p | 265,304 |
| Mar 24, 2025 | 139.00p | 140.00p | 137.50p | 139.00p | 109,995 |
| Mar 21, 2025 | 141.00p | 142.00p | 138.00p | 141.00p | 264,477 |
| Mar 20, 2025 | 141.00p | 145.00p | 140.00p | 141.00p | 149,564 |
| Mar 19, 2025 | 141.50p | 143.00p | 140.00p | 141.00p | 4,392,902 |
| Mar 18, 2025 | 139.00p | 142.00p | 139.90p | 141.50p | 123,413 |
| Mar 17, 2025 | 138.50p | 140.00p | 137.00p | 139.00p | 229,751 |
| Mar 14, 2025 | 135.50p | 139.00p | 135.50p | 139.00p | 208,506 |
| Mar 13, 2025 | 137.00p | 138.00p | 132.00p | 132.00p | 232,505 |
| Mar 12, 2025 | 138.25p | 138.50p | 136.00p | 137.00p | 78,649 |
| Mar 11, 2025 | 139.00p | 140.00p | 138.00p | 138.00p | 256,021 |
| Mar 10, 2025 | 142.50p | 144.00p | 139.00p | 140.00p | 408,404 |
| Mar 7, 2025 | 139.50p | 143.45p | 139.00p | 143.00p | 288,700 |
| Mar 6, 2025 | 139.50p | 140.00p | 139.00p | 139.50p | 148,190 |
| Mar 5, 2025 | 138.50p | 140.00p | 138.00p | 139.00p | 324,527 |
| Mar 4, 2025 | 140.50p | 141.00p | 138.00p | 138.50p | 1,155,922 |
| Mar 3, 2025 | 140.50p | 141.00p | 140.00p | 140.50p | 391,307 |
| Feb 28, 2025 | 141.00p | 142.00p | 140.00p | 140.50p | 1,687,343 |
| Feb 27, 2025 | 139.50p | 142.00p | 139.26p | 141.00p | 576,297 |
| Feb 26, 2025 | 137.50p | 140.00p | 137.00p | 139.50p | 735,429 |
| Feb 25, 2025 | 139.50p | 141.00p | 137.00p | 139.00p | 553,126 |
| Feb 24, 2025 | 141.50p | 142.00p | 138.00p | 139.50p | 629,828 |
| Feb 21, 2025 | 142.00p | 143.00p | 141.00p | 141.00p | 420,541 |
| Feb 20, 2025 | 142.25p | 143.00p | 141.50p | 142.00p | 127,880 |
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.