1. Share Prices

  2. Frenkel Topping Group PLC (FEN)

43.50p-1.00 (-2.25%)19 Sep 2024, 13:10
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
Sep 19, 202444.50p45.00p42.00p43.50p168,150
Sep 18, 202444.50p44.90p44.00p44.50p14,071
Sep 17, 202445.50p45.50p44.00p44.50p45,098
Sep 16, 202445.50p45.84p45.13p45.50p17,148
Sep 13, 202447.50p47.00p45.50p45.50p60,925
Sep 12, 202448.50p50.00p47.00p47.50p99,597
Sep 11, 202448.50p48.74p48.74p48.50p1,006
Sep 10, 202448.50p49.98p48.74p48.50p20
Sep 9, 202449.00p49.10p47.00p48.50p10,305
Sep 5, 202449.00p49.16p49.16p49.00p12
Sep 4, 202449.00p50.00p49.00p49.00p140,915
Sep 3, 202449.00p48.06p48.06p49.00p5,225
Sep 2, 202449.00p49.10p49.10p49.00p77
Aug 30, 202448.00p50.00p49.00p49.50p114,426
Aug 29, 202446.00p48.00p45.40p48.00p101,879
Aug 28, 202449.00p49.45p49.45p49.00p752
Aug 27, 202449.00p49.44p49.44p49.00p11,880
Aug 23, 202449.00p49.40p49.40p49.00p6,732
Aug 22, 202449.00p49.34p49.34p49.00p16,988
Aug 21, 202448.50p50.00p49.25p49.00p44,554
Aug 20, 202448.50p49.70p49.01p48.50p7,000
Aug 19, 202448.50p47.40p47.00p48.50p12,622
Aug 16, 202448.50p49.00p49.00p48.50p1,512
Aug 15, 202448.50p48.95p48.95p48.50p10,406
Aug 14, 202448.50p50.00p48.80p48.50p18,755
Aug 13, 202448.50p48.80p48.80p48.50p3,216
Aug 9, 202448.50p49.85p49.85p48.50p19,916
Aug 8, 202448.00p49.34p49.00p48.50p10,040
Aug 7, 202448.00p48.70p48.70p48.00p61
Aug 6, 202448.00p48.84p47.80p48.00p733
Aug 5, 202448.00p48.75p48.75p48.00p24,297
Aug 2, 202448.00p49.00p47.66p48.00p98,065
Aug 1, 202448.00p47.50p47.00p48.00p31,903
Jul 31, 202446.00p48.43p46.00p47.50p90,400
Jul 29, 202445.00p47.00p46.00p46.00p11,127
Jul 26, 202444.00p45.90p45.80p45.00p52,397
Jul 25, 202444.00p44.10p44.10p44.00p1,880
Jul 24, 202444.00p45.00p45.00p44.00p6,700
Jul 22, 202444.00p44.06p44.06p44.00p5,000
Jul 19, 202444.00p44.90p44.00p44.00p143,183
Jul 18, 202443.50p45.00p43.50p44.00p27,714
Jul 17, 202443.50p44.50p44.50p43.50p2,000
Jul 16, 202443.00p44.48p43.60p43.50p150,070
Jul 15, 202443.00p43.90p43.90p43.00p6,186
Jul 12, 202443.00p44.00p42.54p43.00p71,116
Jul 11, 202443.50p44.00p42.54p43.00p28,443
Jul 10, 202443.00p42.00p42.00p43.00p37
Jul 9, 202443.00p44.00p43.05p43.00p166,519
Jul 8, 202443.00p43.00p42.26p43.00p49,286
Jul 5, 202443.00p44.00p42.16p43.00p272,452
12345
Showing 1 to 50 of 225

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 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.