120.00p-1.00 (-0.83%)26 Feb 2024, 18:16
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Frp Advisory Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 23, 2024121.50p121.77p121.00p121.00p437,383
Feb 22, 2024125.50p126.00p121.00p121.50p268,817
Feb 21, 2024126.00p127.00p125.00p126.00p41,798
Feb 20, 2024126.00p127.00p125.00p126.00p62,787
Feb 19, 2024126.00p127.00p125.00p126.00p82,676
Feb 16, 2024123.50p127.00p122.00p125.50p363,267
Feb 15, 2024122.50p124.20p120.00p123.50p889,121
Feb 14, 2024127.50p129.00p121.25p122.50p250,181
Feb 13, 2024128.00p130.00p126.30p127.50p79,702
Feb 12, 2024128.75p129.50p126.25p128.00p188,492
Feb 9, 2024129.50p131.00p128.30p128.75p181,212
Feb 8, 2024129.50p131.00p128.00p129.50p251,668
Feb 7, 2024129.00p130.50p128.42p129.50p64,955
Feb 6, 2024128.50p129.80p128.04p129.00p47,801
Feb 5, 2024129.00p132.50p127.00p132.50p145,410
Feb 2, 2024126.50p129.00p126.44p128.50p265,510
Feb 1, 2024126.50p127.00p126.03p126.50p1,102,208
Jan 31, 2024125.50p129.50p126.00p126.50p134,754
Jan 30, 2024122.00p126.50p122.02p125.50p149,638
Jan 29, 2024120.50p123.95p121.00p122.00p472,873
Jan 26, 2024122.50p123.50p119.10p120.50p4,956,375
Jan 25, 2024125.50p125.60p122.00p123.50p91,217
Jan 24, 2024126.00p127.00p125.00p126.00p75,113
Jan 23, 2024126.50p127.00p125.00p126.00p247,782
Jan 22, 2024126.50p126.95p126.00p126.00p978,578
Jan 19, 2024128.00p128.00p126.00p126.50p106,290
Jan 18, 2024128.00p128.00p126.00p128.00p83,738
Jan 17, 2024129.00p129.00p126.00p128.00p40,936
Jan 16, 2024129.00p129.00p128.00p129.00p37,958
Jan 15, 2024130.50p133.50p128.06p129.00p109,201
Jan 12, 2024127.50p132.00p127.98p130.50p1,726,980
Jan 11, 2024129.00p131.57p126.00p127.50p345,446
Jan 10, 2024129.00p129.86p128.00p129.00p79,590
Jan 9, 2024130.25p129.25p128.00p129.00p37,982
Jan 8, 2024130.25p131.50p129.00p130.25p60,614
Jan 5, 2024133.00p133.12p129.00p130.25p230,332
Jan 4, 2024132.00p134.00p131.00p133.00p192,446
Jan 3, 2024134.00p135.00p131.01p132.00p735,111
Jan 2, 2024136.50p137.00p133.00p134.00p811,894
Dec 29, 2023136.50p144.59p136.00p136.50p682,409
Dec 28, 2023137.00p140.00p136.00p136.00p25,960
Dec 27, 2023138.50p140.00p137.00p137.00p74,654
Dec 22, 2023139.00p139.40p137.00p137.00p41,149
Dec 21, 2023139.50p140.81p138.00p138.00p127,766
Dec 20, 2023142.50p144.00p137.01p138.00p167,145
Dec 19, 2023142.00p149.00p141.00p141.00p1,609,102
Dec 18, 2023140.50p142.99p137.51p142.00p188,732
Dec 15, 2023138.50p141.90p138.50p140.50p361,628
Dec 14, 2023136.00p140.00p136.00p138.50p193,261
Dec 13, 2023135.00p137.00p134.75p136.00p318,450
Showing 1 to 50 of 251