- Share Prices
Frenkel Topping Group PLC (FEN)
51.01p-0.49 (-0.96%)28 Mar 2024, 08:17
Frenkel Topping Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 51.50p | 51.03p | 51.00p | 51.50p | 10,401 |
Mar 26, 2024 | 51.50p | 51.20p | 51.00p | 51.50p | 68,610 |
Mar 25, 2024 | 51.50p | 51.88p | 51.00p | 51.50p | 46,288 |
Mar 21, 2024 | 51.50p | 52.00p | 51.00p | 51.50p | 203,652 |
Mar 20, 2024 | 51.00p | 52.00p | 51.15p | 51.50p | 29,955 |
Mar 19, 2024 | 51.00p | 52.00p | 51.35p | 51.00p | 17,588 |
Mar 18, 2024 | 51.00p | 52.00p | 51.15p | 51.00p | 123,597 |
Mar 15, 2024 | 51.00p | 52.00p | 50.00p | 51.00p | 47,006 |
Mar 13, 2024 | 48.00p | 50.00p | 48.00p | 50.50p | 76,301 |
Mar 11, 2024 | 48.00p | 48.75p | 47.00p | 48.00p | 14,728 |
Mar 8, 2024 | 48.00p | 47.85p | 47.76p | 48.00p | 12,955 |
Mar 7, 2024 | 48.00p | 49.00p | 47.65p | 48.00p | 100,070 |
Mar 6, 2024 | 48.00p | 48.44p | 48.44p | 48.00p | 30 |
Mar 5, 2024 | 48.00p | 47.56p | 47.56p | 48.00p | 350 |
Mar 4, 2024 | 48.00p | 48.70p | 47.00p | 48.00p | 39,389 |
Mar 1, 2024 | 48.00p | 49.00p | 47.50p | 48.00p | 34,000 |
Feb 29, 2024 | 48.00p | 47.32p | 47.32p | 48.00p | 541 |
Feb 28, 2024 | 47.50p | 48.49p | 47.84p | 48.00p | 15,588 |
Feb 27, 2024 | 47.00p | 48.00p | 46.31p | 47.50p | 6,479 |
Feb 23, 2024 | 47.00p | 47.64p | 46.20p | 47.00p | 15,085 |
Feb 22, 2024 | 47.00p | 46.20p | 46.20p | 47.00p | 800 |
Feb 21, 2024 | 47.00p | 47.75p | 47.75p | 47.00p | 1,047 |
Feb 20, 2024 | 47.00p | 47.00p | 47.00p | 47.00p | 30,000 |
Feb 19, 2024 | 47.00p | 47.00p | 46.00p | 47.00p | 12,892 |
Feb 15, 2024 | 47.00p | 47.14p | 47.14p | 47.00p | 23,156 |
Feb 14, 2024 | 47.00p | 47.94p | 46.00p | 47.00p | 27,431 |
Feb 13, 2024 | 47.00p | 48.00p | 46.00p | 47.00p | 62,469 |
Feb 12, 2024 | 47.50p | 46.00p | 46.00p | 47.00p | 1,500 |
Feb 9, 2024 | 47.50p | 47.49p | 45.50p | 47.50p | 95,642 |
Feb 8, 2024 | 47.50p | 47.49p | 47.05p | 47.50p | 56,095 |
Feb 7, 2024 | 47.50p | 47.49p | 46.45p | 47.50p | 4,216 |
Feb 6, 2024 | 47.50p | 47.49p | 47.49p | 47.50p | 40 |
Feb 5, 2024 | 47.50p | 47.49p | 47.49p | 47.50p | 2,034 |
Feb 2, 2024 | 47.00p | 49.00p | 46.60p | 47.50p | 198,696 |
Feb 1, 2024 | 47.00p | 48.00p | 46.06p | 47.00p | 78,793 |
Jan 31, 2024 | 48.00p | 48.00p | 46.00p | 47.00p | 14,075 |
Jan 30, 2024 | 48.00p | 48.00p | 46.15p | 48.00p | 5,489 |
Jan 29, 2024 | 48.50p | 48.50p | 47.00p | 48.00p | 104,061 |
Jan 26, 2024 | 49.00p | 48.84p | 47.10p | 48.50p | 41,407 |
Jan 25, 2024 | 49.00p | 48.84p | 48.00p | 49.00p | 220,393 |
Jan 24, 2024 | 49.00p | 49.80p | 48.00p | 49.00p | 289,216 |
Jan 23, 2024 | 52.00p | 50.88p | 50.88p | 52.00p | 2,304 |
Jan 22, 2024 | 52.00p | 52.34p | 50.80p | 52.00p | 927,660 |
Jan 19, 2024 | 52.00p | 50.00p | 49.50p | 52.00p | 281,493 |
Jan 18, 2024 | 52.00p | 52.49p | 52.49p | 52.00p | 1,279 |
Jan 17, 2024 | 52.00p | 53.49p | 49.50p | 52.00p | 93,032 |
Jan 16, 2024 | 53.00p | 51.00p | 50.00p | 52.00p | 19,108 |
Jan 15, 2024 | 53.00p | 55.90p | 51.55p | 53.00p | 23,131 |
Jan 12, 2024 | 54.00p | 54.50p | 52.10p | 53.00p | 31,168 |
Jan 11, 2024 | 56.50p | 55.00p | 53.10p | 54.00p | 23,237 |