51.01p-0.49 (-0.96%)28 Mar 2024, 08:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Frenkel Topping Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 202451.50p51.03p51.00p51.50p10,401
Mar 26, 202451.50p51.20p51.00p51.50p68,610
Mar 25, 202451.50p51.88p51.00p51.50p46,288
Mar 21, 202451.50p52.00p51.00p51.50p203,652
Mar 20, 202451.00p52.00p51.15p51.50p29,955
Mar 19, 202451.00p52.00p51.35p51.00p17,588
Mar 18, 202451.00p52.00p51.15p51.00p123,597
Mar 15, 202451.00p52.00p50.00p51.00p47,006
Mar 13, 202448.00p50.00p48.00p50.50p76,301
Mar 11, 202448.00p48.75p47.00p48.00p14,728
Mar 8, 202448.00p47.85p47.76p48.00p12,955
Mar 7, 202448.00p49.00p47.65p48.00p100,070
Mar 6, 202448.00p48.44p48.44p48.00p30
Mar 5, 202448.00p47.56p47.56p48.00p350
Mar 4, 202448.00p48.70p47.00p48.00p39,389
Mar 1, 202448.00p49.00p47.50p48.00p34,000
Feb 29, 202448.00p47.32p47.32p48.00p541
Feb 28, 202447.50p48.49p47.84p48.00p15,588
Feb 27, 202447.00p48.00p46.31p47.50p6,479
Feb 23, 202447.00p47.64p46.20p47.00p15,085
Feb 22, 202447.00p46.20p46.20p47.00p800
Feb 21, 202447.00p47.75p47.75p47.00p1,047
Feb 20, 202447.00p47.00p47.00p47.00p30,000
Feb 19, 202447.00p47.00p46.00p47.00p12,892
Feb 15, 202447.00p47.14p47.14p47.00p23,156
Feb 14, 202447.00p47.94p46.00p47.00p27,431
Feb 13, 202447.00p48.00p46.00p47.00p62,469
Feb 12, 202447.50p46.00p46.00p47.00p1,500
Feb 9, 202447.50p47.49p45.50p47.50p95,642
Feb 8, 202447.50p47.49p47.05p47.50p56,095
Feb 7, 202447.50p47.49p46.45p47.50p4,216
Feb 6, 202447.50p47.49p47.49p47.50p40
Feb 5, 202447.50p47.49p47.49p47.50p2,034
Feb 2, 202447.00p49.00p46.60p47.50p198,696
Feb 1, 202447.00p48.00p46.06p47.00p78,793
Jan 31, 202448.00p48.00p46.00p47.00p14,075
Jan 30, 202448.00p48.00p46.15p48.00p5,489
Jan 29, 202448.50p48.50p47.00p48.00p104,061
Jan 26, 202449.00p48.84p47.10p48.50p41,407
Jan 25, 202449.00p48.84p48.00p49.00p220,393
Jan 24, 202449.00p49.80p48.00p49.00p289,216
Jan 23, 202452.00p50.88p50.88p52.00p2,304
Jan 22, 202452.00p52.34p50.80p52.00p927,660
Jan 19, 202452.00p50.00p49.50p52.00p281,493
Jan 18, 202452.00p52.49p52.49p52.00p1,279
Jan 17, 202452.00p53.49p49.50p52.00p93,032
Jan 16, 202453.00p51.00p50.00p52.00p19,108
Jan 15, 202453.00p55.90p51.55p53.00p23,131
Jan 12, 202454.00p54.50p52.10p53.00p31,168
Jan 11, 202456.50p55.00p53.10p54.00p23,237
Showing 1 to 50 of 228