FEN.L - Frenkel Topping Group Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201934.0034.0034.0034.0034.004,000
Aug 16, 201934.0033.0033.0034.0034.004,982
Aug 15, 201934.0034.0034.0034.0034.00-
Aug 14, 201934.0033.1033.1034.0034.004,000
Aug 13, 201934.0034.0034.0034.0034.00-
Aug 12, 201934.0034.2034.2034.0034.0014,584
Aug 09, 201936.0035.1033.0034.0034.0026,741
Aug 08, 201936.0036.2035.1036.0036.005,630
Aug 07, 201936.0036.1036.0036.0036.00138,895
Aug 06, 201936.0036.7036.7036.0036.0027,247
Aug 05, 201936.0036.0036.0036.0036.00-
Aug 02, 201936.0036.0036.0036.0036.00-
Aug 01, 201936.0036.7036.7036.0036.0018,548
Jul 31, 201936.0036.7036.2536.0036.0014,659
Jul 30, 201936.0035.9235.9236.0036.003,000
Jul 29, 201936.0036.0036.0036.0036.001,614
Jul 26, 201936.0036.0036.0036.0036.00192,000
Jul 25, 201936.0036.0036.0036.0036.00-
Jul 24, 201935.0035.0034.2636.0036.0046,744
Jul 23, 201935.0035.0035.0034.5034.5030,000
Jul 22, 201934.0734.7034.0734.5034.5018,266
Jul 19, 201934.2534.2533.1134.5034.5035,738
Jul 18, 201938.0038.0035.0035.0035.00130,000
Jul 17, 201937.3138.0037.3138.0038.004,677
Jul 16, 201937.3037.3036.0038.0038.0059,833
Jul 15, 201938.2038.5838.2038.0038.007,750
Jul 12, 201938.0038.0037.1038.0038.0032,691
Jul 11, 201936.8838.2036.8838.0038.0011,676
Jul 10, 201937.0037.0037.0038.5038.501,060
Jul 09, 201938.5038.5038.5038.5038.50-
Jul 08, 201937.0037.1537.0038.5038.5040,000
Jul 05, 201938.0038.5037.1538.5038.5036,631
Jul 04, 201938.5038.5038.5038.5038.50-
Jul 03, 201938.8038.8038.8038.5038.50781
Jul 02, 201938.8038.8038.8038.5038.503,052
Jul 01, 201938.8038.8037.6938.5038.5025,978
Jun 28, 201938.8038.8038.8038.5038.502,967
Jun 27, 201938.8038.8038.8038.5038.502,577
Jun 26, 201937.6937.6937.6938.5038.501,584
Jun 25, 201938.5038.5038.5038.5038.50-
Jun 24, 201938.8038.8038.8038.5038.50253
Jun 21, 201937.6937.6937.6938.5038.5047,340
Jun 20, 201937.6937.6937.6938.5038.505,000
Jun 19, 201939.0039.0037.6938.5038.505,384
Jun 18, 201938.0038.0038.0038.5038.5035,853
Jun 17, 201937.7538.5037.5138.5038.5062,633
Jun 14, 201938.0038.0038.0038.5038.504,098
Jun 13, 201937.4739.7037.4738.5038.5014,369
Jun 12, 201938.5038.5038.5038.5038.50-
Jun 11, 201940.0040.0038.7538.5038.508,685
Jun 10, 201939.0039.0039.0038.5038.5025,674
Jun 07, 201938.5038.5038.5038.5038.50-
Jun 06, 201938.5038.5038.5038.5038.50-
Jun 05, 201938.5038.5038.5038.5038.50-
Jun 04, 201939.0039.0039.0038.5038.503,862
Jun 03, 201938.5038.5038.5038.5038.50-
May 31, 201938.7540.0038.7538.5038.506,000
May 30, 201940.0040.0040.0038.5038.5037,530
May 30, 20190.97 Dividend
May 29, 201939.8639.8639.8639.0038.0312,506
May 28, 201939.8639.8639.8639.0038.03461
May 24, 201939.9039.9038.5639.0038.0321,425
May 23, 201939.2539.9039.2539.0038.035,362
May 22, 201939.2240.0039.2239.0038.0355,726
May 21, 201940.0040.0038.5039.0038.0325,211
May 20, 201936.0039.8835.7039.0038.0399,390
May 17, 201934.5034.5034.5034.5033.64-
May 16, 201934.5034.5034.5034.5033.6417,807
May 15, 201936.0036.0036.0034.5033.6483
May 14, 201934.5034.5034.5034.5033.64-
May 13, 201935.0037.0034.5034.5033.6446,276
May 10, 201933.5033.5033.5033.5032.67195
May 09, 201933.5033.5033.5033.5032.672,986
May 08, 201933.5033.5033.5033.5032.67-
May 07, 201933.5033.5033.5033.5032.67-
May 03, 201933.5033.5033.5033.5032.67-
May 02, 201933.5033.5033.5033.5032.67-
May 01, 201933.5033.5033.5033.5032.67-
Apr 30, 201933.5033.5033.5033.5032.67-
Apr 29, 201933.5033.5033.5033.5032.67-
Apr 26, 201933.5033.5033.5033.5032.67-
Apr 25, 201932.4232.4232.4233.5032.6745,827
Apr 24, 201933.5033.5033.5033.5032.6711,976
Apr 23, 201934.0034.0034.0033.5032.6714,289
Apr 18, 201933.0033.0033.0033.0032.184,347
Apr 17, 201934.0034.0034.0033.0032.1888
Apr 16, 201933.0033.0033.0033.0032.18-
Apr 15, 201933.8033.8032.2033.0032.1814,886
Apr 12, 201932.0032.5030.2532.5031.691,643,889
Apr 11, 201930.7532.0030.7531.0030.2322,000
Apr 10, 201928.2530.5028.0029.5028.7755,780
Apr 09, 201927.7029.0027.7028.0027.304,250
Apr 08, 201929.0029.0028.0028.0027.3021,617
Apr 05, 201927.5027.5027.5027.5026.82-
Apr 04, 201928.0028.0028.0027.5026.821,771
Apr 03, 201927.5028.0027.5027.5026.8261,213
Apr 02, 201927.9527.9527.9527.5026.826,232
Apr 01, 201927.9727.9727.3027.5026.8230,979
Mar 29, 201927.3028.0027.0027.5026.8262,000
Mar 28, 201927.5027.5027.5027.5026.82-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...