Dark

FRP
FRP ADVISORY GROUP PLC
stock LSE

Inactive

Jul 30, 2024

128.50GBX-1.533%(-2.00)2,050,288

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-30	130.5000	130.5000	128.5000	128.5000	-1.533%	2,050,288	0.000%
2024-07-29	131.0000	131.0000	130.5000	130.5000	+0.385%	403,886	-1.533%
2024-07-26	130.5000	130.0000	130.0000	130.0000	-0.763%	626,734	-1.154%
2024-07-25	129.5000	131.5000	129.5000	131.0000	+1.550%	232,661	-1.908%
2024-07-24	133.0000	133.5000	127.5000	129.0000	-1.149%	407,476	-0.388%
2024-07-23	130.5000	130.5000	129.0000	130.5000	0.000%	444,365	-1.533%
2024-07-22	132.5000	132.5000	130.5000	130.5000	-1.509%	142,446	-1.533%
2024-07-19	132.0000	132.5000	131.0000	132.5000	0.000%	823,713	-3.019%
2024-07-18	132.5000	132.5000	132.5000	132.5000	0.000%	308,346	-3.019%
2024-07-17	130.5000	132.5000	130.0000	132.5000	+1.533%	232,255	-3.019%
2024-07-16	131.0000	131.0000	130.5000	130.5000	-0.382%	222,045	-1.533%
2024-07-15	130.5000	131.0000	131.0000	131.0000	+4.800%	501,425	-1.908%
2024-07-10	125.0000	125.0000	125.0000	125.0000	0.000%	144,187	+2.800%
2024-07-09	125.0000	125.0000	125.0000	125.0000	0.000%	160,692	+2.800%
2024-07-08	123.2500	127.0000	123.2500	125.0000	+1.420%	215,638	+2.800%
2024-07-05	124.0000	124.0000	123.0000	123.2500	-0.605%	127,244	+4.260%
2024-07-04	124.0000	124.2500	124.0000	124.0000	0.000%	125,480	+3.629%
2024-07-03	124.0000	125.5000	122.0000	124.0000	0.000%	364,189	+3.629%
2024-07-02	122.0000	124.0000	122.0000	124.0000	+1.639%	393,137	+3.629%
2024-07-01	119.2500	122.0000	122.0000	122.0000	+1.667%	757,060	+5.328%
2024-06-28	119.7500	120.0000	120.0000	120.0000	+0.629%	33,757	+7.083%
2024-06-27	119.5000	119.5000	118.7500	119.2500	+0.210%	183,011	+7.757%
2024-06-26	121.0000	119.0000	119.0000	119.0000	-1.653%	186,650	+7.983%
2024-06-25	121.5000	121.0000	121.0000	121.0000	-0.820%	112,478	+6.198%
2024-06-24	122.0000	122.0000	122.0000	122.0000	0.000%	210,386	+5.328%
2024-06-21	122.0000	122.5000	122.0000	122.0000	0.000%	186,898	+5.328%
2024-06-20	124.2500	124.2500	121.0000	122.0000	-1.811%	399,754	+5.328%
2024-06-19	125.0000	125.0000	124.0000	124.2500	+0.202%	298,046	+3.421%
2024-06-18	124.0000	125.0000	124.0000	124.0000	0.000%	361,112	+3.629%
2024-06-17	123.5000	124.0000	119.5000	124.0000	+0.405%	439,054	+3.629%
2024-06-14	124.5000	124.5000	123.5000	123.5000	-0.803%	106,054	+4.049%
2024-06-13	125.5000	125.5000	124.0000	124.5000	-0.797%	209,446	+3.213%
2024-06-12	128.0000	128.0000	125.5000	125.5000	-1.953%	629,827	+2.390%
2024-06-11	129.5000	128.0000	126.5000	128.0000	-1.158%	172,811	+0.391%
2024-06-10	129.5000	129.5000	126.5000	129.5000	0.000%	66,783	-0.772%
2024-06-07	130.5000	131.5000	128.5000	129.5000	-0.766%	386,452	-0.772%
2024-06-06	132.0000	132.0000	130.5000	130.5000	-1.136%	196,095	-1.533%
2024-06-05	130.0000	133.5000	130.5000	132.0000	+1.538%	1,055,804	-2.652%
2024-06-04	130.2500	130.0000	128.0000	130.0000	0.000%	539,374	-1.154%
2024-06-03	132.5000	130.0000	130.0000	130.0000	-1.887%	183,360	-1.154%
2024-05-31	132.5000	132.5000	132.5000	132.5000	0.000%	85,543	-3.019%
2024-05-30	133.0000	133.0000	132.5000	132.5000	-0.376%	1,677,223	-3.019%
2024-05-29	132.0000	133.5000	133.0000	133.0000	+0.758%	893,184	-3.383%
2024-05-28	131.0000	132.0000	132.0000	132.0000	+0.763%	372,619	-2.652%
2024-05-24	131.5000	132.5000	129.5000	131.0000	-3.321%	41,571,448	-1.908%
2024-05-23	137.5000	137.7500	135.0000	135.5000	-1.455%	164,111	-5.166%
2024-05-22	138.7500	138.7500	136.7500	137.5000	-0.901%	248,705	-6.545%
2024-05-21	144.0000	144.2500	137.0000	138.7500	-3.979%	236,277	-7.387%
2024-05-20	143.2500	147.5000	142.5000	144.5000	+0.697%	914,293	-11.073%
2024-05-17	134.0000	143.5000	141.0000	143.5000	+12.109%	2,730,939	-10.453%
2024-05-16	128.0000	128.0000	128.0000	128.0000	0.000%	652,642	+0.391%
2024-05-15	127.5000	128.0000	128.0000	128.0000	+0.392%	1,182,313	+0.391%
2024-05-14	127.2500	127.5000	127.2500	127.5000	+0.196%	87,314	+0.784%
2024-05-13	125.5000	128.5000	125.5000	127.2500	+1.394%	897,358	+0.982%
2024-05-10	123.5000	125.5000	123.5000	125.5000	+1.619%	286,223	+2.390%
2024-05-09	122.0000	123.5000	122.0000	123.5000	+1.230%	130,642	+4.049%
2024-05-08	120.5000	122.0000	120.5000	122.0000	+1.245%	188,896	+5.328%
2024-05-07	120.5000	120.5000	120.5000	120.5000	+1.261%	196,605	+6.639%
2024-05-02	120.0000	120.0000	119.0000	119.0000	-0.833%	81,286	+7.983%
2024-05-01	118.0000	120.0000	118.0000	120.0000	+10,426.316%	93,292	+7.083%
2024-03-22	1.1150	1.1475	1.1000	1.1400	+1.786%	2,102,909	+11,171.930%
2024-03-21	1.1150	1.1700	1.1200	1.1200	0.000%	157,526	+11,373.214%
2024-03-20	1.1150	1.1200	1.1200	1.1200	+0.448%	777,724	+11,373.214%
2024-03-19	1.1200	1.1200	1.1150	1.1150	-0.446%	238,528	+11,424.664%
2024-03-18	1.1150	1.1200	1.1150	1.1200	-0.885%	339,307	+11,373.214%
2024-03-15	1.1250	1.1300	1.1300	1.1300	+0.444%	871,188	+11,271.681%
2024-03-14	1.1275	1.1275	1.1050	1.1250	-0.222%	186,197	+11,322.222%
2024-03-13	1.1150	1.1275	1.1050	1.1275	+1.121%	249,135	+11,296.896%
2024-03-12	1.1425	1.1400	1.1150	1.1150	-2.407%	429,248	+11,424.664%
2024-03-11	1.1375	1.1450	1.1350	1.1425	+2.237%	403,873	+11,147.265%
2024-03-08	1.1100	1.1200	1.0900	1.1175	+0.224%	898,380	+11,398.881%
2024-03-07	1.1225	1.1225	1.1100	1.1150	-0.889%	1,401,291	+11,424.664%
2024-03-06	1.1525	1.1250	1.1250	1.1250	-2.597%	691,400	+11,322.222%
2024-03-05	1.1800	1.1550	1.1550	1.1550	-2.119%	213,515	+11,025.541%
2024-03-04	1.1750	1.1800	1.1750	1.1800	+0.426%	222,104	+10,789.831%
2024-03-01	1.1750	1.1500	1.1500	1.1750	0.000%	246,938	+10,836.170%
2024-02-29	1.1750	1.1750	1.1750	1.1750	0.000%	67,920	+10,836.170%
2024-02-28	1.1950	1.1950	1.1700	1.1750	-2.083%	1,128,230	+10,836.170%
2024-02-27	1.1950	1.2000	1.2000	1.2000	0.000%	4,524,664	+10,608.333%
2024-02-26	1.2100	1.2000	1.2000	1.2000	-0.826%	735,395	+10,608.333%
2024-02-23	1.2150	1.2100	1.2100	1.2100	-0.412%	437,383	+10,519.835%
2024-02-22	1.2550	1.2550	1.2150	1.2150	-3.571%	268,817	+10,476.132%
2024-02-21	1.2600	1.2600	1.2600	1.2600	0.000%	41,798	+10,098.413%
2024-02-20	1.2600	1.2600	1.2600	1.2600	0.000%	62,787	+10,098.413%
2024-02-19	1.2600	1.2600	1.2600	1.2600	+0.398%	82,676	+10,098.413%
2024-02-16	1.2350	1.2550	1.2350	1.2550	+1.619%	363,267	+10,139.044%
2024-02-15	1.2250	1.2350	1.2075	1.2350	+0.816%	889,121	+10,304.858%
2024-02-14	1.2750	1.2750	1.2200	1.2250	-3.922%	250,181	+10,389.796%
2024-02-13	1.2800	1.2800	1.2750	1.2750	-0.391%	79,702	+9,978.431%
2024-02-12	1.2875	1.2875	1.2675	1.2800	-0.583%	188,492	+9,939.063%
2024-02-09	1.2950	1.2950	1.2875	1.2875	-0.579%	181,212	+9,880.583%
2024-02-08	1.2950	1.2950	1.2950	1.2950	0.000%	251,668	+9,822.780%
2024-02-07	1.2900	1.2950	1.2900	1.2950	+0.388%	64,955	+9,822.780%
2024-02-06	1.2850	1.2900	1.2850	1.2900	-2.642%	47,801	+9,861.240%
2024-02-05	1.2900	1.3250	1.2800	1.3250	+3.113%	145,410	+9,598.113%
2024-02-02	1.2650	1.2850	1.2650	1.2850	+1.581%	265,510	+9,900.000%
2024-02-01	1.2650	1.2650	1.2650	1.2650	0.000%	1,102,208	+10,058.103%
2024-01-31	1.2550	1.2950	1.2600	1.2650	+0.797%	134,754	+10,058.103%
2024-01-30	1.2200	1.2550	1.2200	1.2550	+2.869%	149,638	+10,139.044%
2024-01-29	1.2050	1.2200	1.2200	1.2200	+1.245%	472,873	+10,432.787%
2024-01-26	1.2250	1.2300	1.1950	1.2050	-2.429%	4,956,375	+10,563.900%
2024-01-25	1.2550	1.2550	1.2300	1.2350	-1.984%	91,217	+10,304.858%
2024-01-24	1.2600	1.2600	1.2600	1.2600	0.000%	75,113	+10,098.413%
2024-01-23	1.2650	1.2650	1.2600	1.2600	0.000%	247,782	+10,098.413%
2024-01-22	1.2650	1.2600	1.2600	1.2600	-0.395%	978,578	+10,098.413%
2024-01-19	1.2800	1.2800	1.2650	1.2650	-1.172%	106,290	+10,058.103%
2024-01-18	1.2800	1.2800	1.2800	1.2800	0.000%	83,738	+9,939.063%
2024-01-17	1.2900	1.2900	1.2800	1.2800	-0.775%	40,936	+9,939.063%
2024-01-16	1.2900	1.2900	1.2900	1.2900	0.000%	37,958	+9,861.240%
2024-01-15	1.3050	1.3350	1.2900	1.2900	-1.149%	109,201	+9,861.240%
2024-01-12	1.2750	1.3100	1.2850	1.3050	+2.353%	1,726,980	+9,746.743%
2024-01-11	1.2900	1.2750	1.2750	1.2750	-1.163%	345,446	+9,978.431%
2024-01-10	1.2900	1.2900	1.2900	1.2900	0.000%	79,590	+9,861.240%
2024-01-09	1.3025	1.3025	1.2900	1.2900	-0.960%	37,982	+9,861.240%
2024-01-08	1.3025	1.3025	1.3025	1.3025	0.000%	60,614	+9,765.643%
2024-01-05	1.3300	1.3300	1.3000	1.3025	-2.068%	230,332	+9,765.643%
2024-01-04	1.3200	1.3350	1.3200	1.3300	+0.758%	192,446	+9,561.654%
2024-01-03	1.3400	1.3250	1.3150	1.3200	-1.493%	735,111	+9,634.848%
2024-01-02	1.3650	1.3700	1.3400	1.3400	-1.832%	443,135	+9,489.552%
2023-12-29	1.3650	1.3650	1.3650	1.3650	+0.368%	682,409	+9,313.919%
2023-12-28	1.3700	1.3600	1.3600	1.3600	-0.730%	25,960	+9,348.529%
2023-12-27	1.3850	1.3850	1.3700	1.3700	0.000%	74,654	+9,279.562%
2023-12-22	1.3900	1.3700	1.3700	1.3700	-0.725%	41,149	+9,279.562%
2023-12-21	1.3950	1.3800	1.3800	1.3800	0.000%	127,766	+9,211.594%
2023-12-20	1.4250	1.3800	1.3800	1.3800	-2.128%	167,145	+9,211.594%
2023-12-19	1.4200	1.4700	1.4100	1.4100	-0.704%	1,609,102	+9,013.475%
2023-12-18	1.4050	1.4200	1.4050	1.4200	+1.068%	188,732	+8,949.296%
2023-12-15	1.3850	1.4050	1.3850	1.4050	+1.444%	361,628	+9,045.907%
2023-12-14	1.3600	1.3850	1.3600	1.3850	+1.838%	193,261	+9,177.978%
2023-12-13	1.3500	1.3700	1.3600	1.3600	+0.741%	318,450	+9,348.529%
2023-12-12	1.3100	1.3500	1.3100	1.3500	+5.469%	4,220,917	+9,418.519%
2023-12-11	1.2800	1.2800	1.2800	1.2800	+0.392%	128,451	+9,939.063%
2023-12-08	1.2950	1.2950	1.2750	1.2750	-1.544%	175,411	+9,978.431%
2023-12-07	1.2900	1.3000	1.2950	1.2950	+0.388%	363,996	+9,822.780%
2023-12-06	1.2750	1.2900	1.2700	1.2900	+1.176%	155,157	+9,861.240%
2023-12-05	1.2900	1.2900	1.2750	1.2750	-0.778%	678,669	+9,978.431%
2023-12-04	1.2750	1.2850	1.2850	1.2850	+0.784%	279,654	+9,900.000%
2023-12-01	1.2750	1.2750	1.2750	1.2750	0.000%	72,656	+9,978.431%
2023-11-30	1.2600	1.2750	1.2600	1.2750	+1.190%	48,190	+9,978.431%
2023-11-29	1.2600	1.2600	1.2600	1.2600	0.000%	182,884	+10,098.413%
2023-11-28	1.2250	1.2600	1.2250	1.2600	+2.857%	124,241	+10,098.413%
2023-11-27	1.2150	1.2250	1.2150	1.2250	+0.823%	297,029	+10,389.796%
2023-11-24	1.2100	1.2150	1.2100	1.2150	+0.413%	73,016	+10,476.132%
2023-11-23	1.2250	1.2250	1.2100	1.2100	-1.224%	470,046	+10,519.835%
2023-11-22	1.2250	1.2250	1.2250	1.2250	-0.407%	290,839	+10,389.796%
2023-11-21	1.2300	1.2300	1.1950	1.2300	0.000%	116,323	+10,347.154%
2023-11-20	1.2300	1.2300	1.2300	1.2300	0.000%	346,966	+10,347.154%
2023-11-17	1.2300	1.2350	1.2300	1.2300	+0.820%	420,684	+10,347.154%
2023-11-16	1.2200	1.2300	1.2200	1.2200	0.000%	202,511	+10,432.787%
2023-11-15	1.2400	1.2400	1.2200	1.2200	-1.613%	622,947	+10,432.787%
2023-11-14	1.2200	1.2400	1.2400	1.2400	+1.639%	354,558	+10,262.903%
2023-11-13	1.2050	1.2200	1.2050	1.2200	+2.521%	147,979	+10,432.787%
2023-11-10	1.1650	1.1900	1.1900	1.1900	+0.847%	255,584	+10,698.319%
2023-11-09	1.1550	1.1800	1.1800	1.1800	+2.165%	30,452	+10,789.831%
2023-11-08	1.1650	1.1650	1.1550	1.1550	-0.858%	81,381	+11,025.541%
2023-11-07	1.1650	1.1650	1.1650	1.1650	0.000%	130,497	+10,930.043%
2023-11-06	1.1250	1.1700	1.1250	1.1650	+2.193%	158,878	+10,930.043%
2023-11-03	1.1400	1.1400	1.1350	1.1400	0.000%	119,422	+11,171.930%
2023-11-02	1.1200	1.1400	1.1200	1.1400	+0.885%	1,491,004	+11,171.930%
2023-11-01	1.1300	1.1400	1.1300	1.1300	-0.877%	195,487	+11,271.681%
2023-10-31	1.1400	1.1500	1.1400	1.1400	+0.885%	68,997	+11,171.930%
2023-10-30	1.1400	1.1500	1.1300	1.1300	-1.739%	249,359	+11,271.681%
2023-10-27	1.1400	1.1500	1.1200	1.1500	+5.505%	363,801	+11,073.913%
2023-10-26	1.1450	1.0900	1.0900	1.0900	-4.803%	166,823	+11,688.991%
2023-10-25	1.1450	1.1450	1.1300	1.1450	0.000%	290,025	+11,122.707%
2023-10-24	1.1425	1.1450	1.1425	1.1450	-0.435%	58,253	+11,122.707%
2023-10-23	1.1425	1.1500	1.1500	1.1500	+0.656%	89,461	+11,073.913%
2023-10-20	1.1300	1.1450	1.1300	1.1425	+4.817%	2,081,132	+11,147.265%
2023-10-19	1.0900	1.1300	1.0900	1.0900	0.000%	2,170,738	+11,688.991%
2023-10-18	1.0700	1.0900	1.0700	1.0900	+1.869%	127,239	+11,688.991%
2023-10-17	1.1000	1.1000	1.0700	1.0700	-2.727%	85,050	+11,909.346%
2023-10-16	1.0700	1.1050	1.0700	1.1000	+2.804%	102,973	+11,581.818%
2023-10-13	1.1200	1.1200	1.0650	1.0700	-4.464%	158,661	+11,909.346%
2023-10-12	1.1150	1.1200	1.1100	1.1200	0.000%	104,311	+11,373.214%
2023-10-11	1.1400	1.1400	1.1200	1.1200	-1.754%	119,472	+11,373.214%
2023-10-10	1.1400	1.1400	1.1400	1.1400	0.000%	64,034	+11,171.930%
2023-10-09	1.1550	1.1550	1.1400	1.1400	-1.299%	89,450	+11,171.930%
2023-10-06	1.1600	1.1600	1.1550	1.1550	-0.431%	38,736	+11,025.541%
2023-10-05	1.1600	1.1700	1.1600	1.1600	0.000%	430,243	+10,977.586%
2023-10-04	1.1750	1.1750	1.1600	1.1600	-1.277%	70,251	+10,977.586%
2023-10-03	1.1800	1.1800	1.1700	1.1750	0.000%	273,673	+10,836.170%
2023-10-02	1.1850	1.1750	1.1750	1.1750	-0.844%	345,855	+10,836.170%
2023-09-29	1.1825	1.1850	1.1825	1.1850	+0.211%	136,269	+10,743.882%
2023-09-28	1.1400	1.1825	1.1400	1.1825	+2.826%	276,478	+10,766.808%
2023-09-27	1.1600	1.1600	1.1500	1.1500	-0.862%	81,879	+11,073.913%
2023-09-26	1.1350	1.1600	1.1350	1.1600	+2.203%	96,368	+10,977.586%
2023-09-25	1.1400	1.1400	1.1300	1.1350	-0.873%	280,497	+11,221.586%
2023-09-22	1.1525	1.1525	1.1450	1.1450	-0.651%	248,667	+11,122.707%
2023-09-21	1.1650	1.1650	1.1475	1.1525	-1.073%	140,836	+11,049.675%
2023-09-20	1.1650	1.1650	1.1650	1.1650	0.000%	70,978	+10,930.043%
2023-09-19	1.1500	1.1750	1.1450	1.1650	+1.747%	3,712,378	+10,930.043%
2023-09-18	1.1425	1.1450	1.1375	1.1450	+0.439%	64,987	+11,122.707%
2023-09-15	1.1400	1.1400	1.1400	1.1400	0.000%	67,059	+11,171.930%
2023-09-14	1.1400	1.1400	1.1400	1.1400	-0.870%	23,774	+11,171.930%
2023-09-13	1.1400	1.1500	1.1500	1.1500	+0.877%	88,803	+11,073.913%
2023-09-12	1.1350	1.1500	1.1400	1.1400	+0.441%	49,149	+11,171.930%
2023-09-11	1.1600	1.1600	1.1350	1.1350	-1.089%	34,648	+11,221.586%
2023-09-08	1.1100	1.1525	1.1100	1.1475	+3.378%	325,601	+11,098.257%
2023-09-07	1.1000	1.1200	1.1000	1.1100	0.000%	83,724	+11,476.577%
2023-09-06	1.1050	1.1300	1.1100	1.1100	+0.452%	88,266	+11,476.577%
2023-09-05	1.0900	1.1050	1.0900	1.1050	+0.455%	100,634	+11,528.959%
2023-09-04	1.1300	1.1300	1.1000	1.1000	-2.655%	174,092	+11,581.818%
2023-09-01	1.1500	1.1400	1.1300	1.1300	-2.586%	183,159	+11,271.681%
2023-08-31	1.1500	1.1600	1.1600	1.1600	+0.870%	42,197	+10,977.586%
2023-08-30	1.1700	1.1650	1.1500	1.1500	-2.542%	917,288	+11,073.913%
2023-08-29	1.1800	1.1800	1.1800	1.1800	-0.840%	87,141	+10,789.831%
2023-08-25	1.1900	1.1900	1.1800	1.1900	0.000%	49,072	+10,698.319%
2023-08-24	1.1900	1.1900	1.1900	1.1900	0.000%	71,739	+10,698.319%
2023-08-23	1.1900	1.1900	1.1900	1.1900	0.000%	47,027	+10,698.319%
2023-08-22	1.1950	1.1950	1.1900	1.1900	0.000%	61,309	+10,698.319%
2023-08-21	1.2100	1.1900	1.1900	1.1900	-1.653%	187,704	+10,698.319%
2023-08-18	1.2100	1.2100	1.2100	1.2100	0.000%	37,607	+10,519.835%
2023-08-17	1.2300	1.2300	1.2100	1.2100	0.000%	80,588	+10,519.835%
2023-08-15	1.2100	1.2100	1.2100	1.2100	+1.681%	185,636	+10,519.835%
2023-08-14	1.1900	1.2100	1.1900	1.1900	-0.626%	865,732	+10,698.319%
2023-08-11	1.1975	1.1975	1.1975	1.1975	-0.622%	397,045	+10,630.689%
2023-08-10	1.1850	1.2050	1.1850	1.2050	+0.208%	26,697	+10,563.900%
2023-08-09	1.2100	1.2100	1.1950	1.2025	-0.620%	171,030	+10,586.071%
2023-08-08	1.2050	1.2100	1.2100	1.2100	+0.415%	288,776	+10,519.835%
2023-08-07	1.2000	1.2050	1.2000	1.2050	+0.417%	184,732	+10,563.900%
2023-08-04	1.2000	1.2000	1.2000	1.2000	0.000%	37,249	+10,608.333%
2023-08-03	1.2000	1.2000	1.2000	1.2000	0.000%	61,382	+10,608.333%
2023-08-02	1.2050	1.2050	1.1950	1.2000	-0.415%	377,559	+10,608.333%
2023-08-01	1.1950	1.2050	1.1950	1.2050	+2.991%	195,696	+10,563.900%
2023-07-31	1.1950	1.1700	1.1700	1.1700	-2.500%	295,738	+10,882.906%
2023-07-28	1.1850	1.2000	1.2000	1.2000	+1.266%	350,414	+10,608.333%
2023-07-27	1.1900	1.1900	1.1850	1.1850	-0.420%	49,957	+10,743.882%
2023-07-26	1.2300	1.2300	1.1900	1.1900	-1.856%	160,129	+10,698.319%
2023-07-25	1.2100	1.2125	1.2100	1.2125	-0.615%	116,704	+10,497.938%
2023-07-24	1.2100	1.2200	1.2200	1.2200	+0.826%	121,074	+10,432.787%
2023-07-21	1.2150	1.2150	1.2100	1.2100	-0.412%	256,353	+10,519.835%
2023-07-20	1.2175	1.2175	1.2150	1.2150	+0.413%	55,508	+10,476.132%
2023-07-19	1.1750	1.2100	1.2100	1.2100	+2.979%	615,096	+10,519.835%
2023-07-18	1.1900	1.1925	1.1750	1.1750	-1.468%	249,807	+10,836.170%
2023-07-17	1.1925	1.1925	1.1925	1.1925	-0.625%	72,660	+10,675.681%
2023-07-14	1.1950	1.2000	1.1900	1.2000	0.000%	259,062	+10,608.333%
2023-07-13	1.2300	1.2300	1.1950	1.2000	-2.439%	233,395	+10,608.333%
2023-07-12	1.2300	1.2300	1.2300	1.2300	0.000%	42,957	+10,347.154%
2023-07-11	1.2300	1.2300	1.2300	1.2300	0.000%	142,204	+10,347.154%
2023-07-10	1.2300	1.2300	1.2300	1.2300	0.000%	25,461	+10,347.154%
2023-07-07	1.2450	1.2450	1.2300	1.2300	-1.205%	37,021	+10,347.154%
2023-07-06	1.2450	1.2450	1.2450	1.2450	+0.403%	80,939	+10,221.285%
2023-07-05	1.2400	1.2400	1.2400	1.2400	0.000%	451,169	+10,262.903%
2023-07-04	1.2400	1.2400	1.2400	1.2400	0.000%	48,514	+10,262.903%
2023-07-03	1.2500	1.2500	1.2400	1.2400	-0.800%	99,291	+10,262.903%
2023-06-30	1.2600	1.2600	1.2450	1.2500	-0.794%	59,084	+10,180.000%
2023-06-29	1.2650	1.2650	1.2600	1.2600	-0.395%	36,251	+10,098.413%
2023-06-28	1.2900	1.2650	1.2650	1.2650	-2.317%	419,308	+10,058.103%
2023-06-27	1.3050	1.3050	1.2950	1.2950	-0.766%	84,629	+9,822.780%
2023-06-26	1.3200	1.3200	1.3050	1.3050	-1.880%	283,175	+9,746.743%
2023-06-23	1.3550	1.3300	1.3300	1.3300	-1.845%	224,699	+9,561.654%
2023-06-22	1.3400	1.3550	1.3550	1.3550	+0.743%	401,164	+9,383.395%
2023-06-21	1.2900	1.3450	1.2900	1.3450	+4.264%	1,143,544	+9,453.903%
2023-06-20	1.1650	1.2900	1.1950	1.2900	+10.730%	748,883	+9,861.240%
2023-06-19	1.1625	1.1650	1.1625	1.1650	+0.215%	85,531	+10,930.043%
2023-06-16	1.1300	1.1625	1.1300	1.1625	0.000%	53,351	+10,953.763%
2023-06-15	1.1450	1.1650	1.1300	1.1625	+1.087%	150,350	+10,953.763%
2023-06-14	1.0925	1.1500	1.1500	1.1500	+5.263%	227,981	+11,073.913%
2023-06-13	1.0850	1.0925	1.0850	1.0925	+0.691%	136,453	+11,662.014%
2023-06-12	1.0850	1.1000	1.0850	1.0850	0.000%	284,177	+11,743.318%
2023-06-09	1.0850	1.0850	1.0850	1.0850	-0.459%	165,715	+11,743.318%
2023-06-08	1.0850	1.0900	1.0900	1.0900	+0.461%	41,974	+11,688.991%
2023-06-07	1.0850	1.0850	1.0850	1.0850	-0.459%	282,954	+11,743.318%
2023-06-06	1.0875	1.0900	1.0900	1.0900	0.000%	59,649	+11,688.991%
2023-06-05	1.0950	1.0900	1.0900	1.0900	-0.457%	212,793	+11,688.991%
2023-06-02	1.0950	1.0950	1.0950	1.0950	+0.459%	443,361	+11,635.160%
2023-06-01	1.0950	1.0900	1.0900	1.0900	-0.457%	82,507	+11,688.991%
2023-05-31	1.0950	1.0950	1.0950	1.0950	-1.351%	175,677	+11,635.160%
2023-05-30	1.1000	1.1100	1.1000	1.1100	+0.909%	2,095,951	+11,476.577%
2023-05-26	1.0950	1.1050	1.0950	1.1000	+0.457%	1,149,478	+11,581.818%
2023-05-25	1.1000	1.1000	1.0950	1.0950	-1.351%	26,151	+11,635.160%
2023-05-24	1.1400	1.1400	1.0975	1.1100	-2.632%	263,475	+11,476.577%
2023-05-23	1.1400	1.1400	1.1400	1.1400	0.000%	40,050	+11,171.930%
2023-05-22	1.1400	1.1400	1.1400	1.1400	0.000%	561,110	+11,171.930%
2023-05-19	1.1200	1.1400	1.1200	1.1400	+1.786%	77,228	+11,171.930%
2023-05-18	1.1200	1.1200	1.1150	1.1200	0.000%	42,550	+11,373.214%
2023-05-17	1.1350	1.1200	1.1200	1.1200	-1.322%	106,535	+11,373.214%
2023-05-16	1.1450	1.1450	1.1350	1.1350	-0.439%	158,401	+11,221.586%
2023-05-15	1.1400	1.1650	1.1200	1.1400	+2.935%	373,686	+11,171.930%
2023-05-12	1.1050	1.1100	1.1050	1.1075	+0.226%	82,994	+11,502.709%
2023-05-11	1.1050	1.1050	1.1050	1.1050	+0.455%	35,069	+11,528.959%
2023-05-10	1.1100	1.1100	1.0950	1.1000	-0.901%	67,820	+11,581.818%
2023-05-09	1.1125	1.1125	1.1100	1.1100	-0.225%	64,689	+11,476.577%
2023-05-05	1.1250	1.1250	1.1025	1.1125	-1.549%	680,545	+11,450.562%
2023-05-04	1.1300	1.1300	1.1300	1.1300	-0.877%	203,594	+11,271.681%
2023-05-03	1.0975	1.1400	1.1400	1.1400	+3.872%	585,868	+11,171.930%
2023-05-02	1.0900	1.0975	1.0600	1.0975	+1.152%	192,376	+11,608.428%
2023-04-28	1.0900	1.0900	1.0850	1.0850	-0.459%	561,515	+11,743.318%
2023-04-27	1.1150	1.1150	1.0900	1.0900	-2.242%	170,525	+11,688.991%
2023-04-26	1.1500	1.1500	1.1150	1.1150	-3.043%	90,080	+11,424.664%
2023-04-25	1.1600	1.1600	1.1500	1.1500	0.000%	38,164	+11,073.913%
2023-04-24	1.1750	1.1500	1.1500	1.1500	-2.128%	394,297	+11,073.913%
2023-04-21	1.1400	1.1800	1.1400	1.1750	+3.297%	179,279	+10,836.170%
2023-04-20	1.1250	1.1400	1.1250	1.1375	+1.562%	256,791	+11,196.703%
2023-04-19	1.1100	1.1300	1.1100	1.1200	+0.901%	750,501	+11,373.214%
2023-04-18	1.1050	1.1100	1.1050	1.1100	+0.452%	1,281,468	+11,476.577%
2023-04-17	1.1100	1.1100	1.1050	1.1050	-0.450%	139,252	+11,528.959%
2023-04-14	1.0800	1.1100	1.0800	1.1100	+2.778%	148,228	+11,476.577%
2023-04-13	1.1100	1.0900	1.0600	1.0800	-2.703%	290,818	+11,798.148%
2023-04-12	1.1200	1.1250	1.1000	1.1100	-1.770%	1,106,251	+11,476.577%
2023-04-11	1.1325	1.1300	1.1300	1.1300	+0.222%	97,203	+11,271.681%
2023-04-06	1.1100	1.1275	1.1100	1.1275	+1.577%	131,414	+11,296.896%
2023-04-05	1.0650	1.1100	1.1100	1.1100	+4.225%	358,490	+11,476.577%
2023-04-04	1.0600	1.0650	1.0500	1.0650	+0.472%	182,275	+11,965.728%
2023-04-03	1.0750	1.1100	1.0600	1.0600	-1.852%	123,770	+12,022.642%
2023-03-31	1.0550	1.0850	1.0600	1.0800	+2.370%	314,252	+11,798.148%
2023-03-30	1.0700	1.0700	1.0350	1.0550	-1.860%	791,323	+12,080.095%
2023-03-29	1.0850	1.0850	1.0750	1.0750	-0.463%	70,141	+11,853.488%
2023-03-28	1.0950	1.0800	1.0800	1.0800	-1.370%	217,631	+11,798.148%
2023-03-27	1.1275	1.1275	1.0950	1.0950	-2.882%	256,958	+11,635.160%
2023-03-24	1.1325	1.1325	1.1050	1.1275	-0.442%	36,283	+11,296.896%
2023-03-23	1.1525	1.1525	1.1325	1.1325	-1.735%	179,522	+11,246.578%
2023-03-22	1.1625	1.1625	1.1525	1.1525	-0.860%	72,245	+11,049.675%
2023-03-21	1.1625	1.1625	1.1625	1.1625	0.000%	246,981	+10,953.763%
2023-03-20	1.1600	1.1625	1.1600	1.1625	-0.641%	54,283	+10,953.763%
2023-03-17	1.1650	1.1700	1.1650	1.1700	+0.429%	1,276,151	+10,882.906%
2023-03-16	1.1650	1.1700	1.1650	1.1650	0.000%	147,904	+10,930.043%
2023-03-15	1.1800	1.1800	1.1600	1.1650	-1.271%	140,290	+10,930.043%
2023-03-14	1.1625	1.1850	1.1625	1.1800	+1.724%	165,466	+10,789.831%
2023-03-13	1.1600	1.1600	1.1600	1.1600	-2.521%	440,083	+10,977.586%
2023-03-10	1.1500	1.1600	1.1600	1.1900	0.000%	493,613	+10,698.319%
2023-03-09	1.2150	1.2150	1.1900	1.1900	-0.833%	10,790,280	+10,698.319%
2023-03-08	1.2300	1.2150	1.2000	1.2000	-6.250%	300,023	+10,608.333%
2023-03-07	1.2350	1.2800	1.2800	1.2800	+3.644%	116,914	+9,939.063%
2023-03-06	1.2600	1.2600	1.2350	1.2350	-1.397%	125,485	+10,304.858%
2023-03-03	1.2550	1.2550	1.2525	1.2525	-0.199%	210,282	+10,159.481%
2023-03-02	1.2400	1.2550	1.2400	1.2550	+1.210%	1,358,773	+10,139.044%
2023-03-01	1.2700	1.2400	1.2400	1.2400	-2.362%	136,612	+10,262.903%
2023-02-28	1.2850	1.2950	1.2650	1.2700	-1.550%	160,090	+10,018.110%
2023-02-27	1.2750	1.2900	1.2700	1.2900	+1.575%	155,234	+9,861.240%
2023-02-24	1.2800	1.2700	1.2700	1.2700	-1.167%	70,644	+10,018.110%
2023-02-23	1.3050	1.3050	1.2750	1.2850	-1.533%	91,750	+9,900.000%
2023-02-22	1.3400	1.3400	1.3050	1.3050	-1.136%	238,532	+9,746.743%
2023-02-21	1.3200	1.3350	1.3200	1.3200	0.000%	55,666	+9,634.848%
2023-02-20	1.3125	1.3200	1.3025	1.3200	+1.344%	63,906	+9,634.848%
2023-02-17	1.2950	1.3025	1.2950	1.3025	+0.579%	1,174,943	+9,765.643%
2023-02-16	1.3100	1.3100	1.2950	1.2950	-1.145%	214,246	+9,822.780%
2023-02-15	1.3200	1.3200	1.3100	1.3100	-0.758%	251,688	+9,709.160%
2023-02-14	1.3725	1.3725	1.3025	1.3200	-4.000%	1,193,283	+9,634.848%
2023-02-13	1.4500	1.4700	1.3750	1.3750	-5.822%	342,251	+9,245.455%
2023-02-10	1.4750	1.4600	1.4600	1.4600	-1.017%	84,697	+8,701.370%
2023-02-09	1.4800	1.4800	1.4750	1.4750	0.000%	82,813	+8,611.864%
2023-02-08	1.4900	1.4900	1.4750	1.4750	-1.667%	143,677	+8,611.864%
2023-02-07	1.4950	1.5050	1.5000	1.5000	0.000%	576,713	+8,466.667%
2023-02-06	1.5000	1.5300	1.4950	1.5000	-1.316%	649,112	+8,466.667%
2023-02-03	1.5200	1.5700	1.5000	1.5200	0.000%	223,959	+8,353.947%
2023-02-02	1.4950	1.5200	1.4950	1.5200	+1.672%	117,159	+8,353.947%
2023-02-01	1.4700	1.4950	1.4700	1.4950	+1.701%	692,520	+8,495.318%
2023-01-31	1.4850	1.4850	1.4700	1.4700	-1.010%	61,156	+8,641.497%
2023-01-30	1.4850	1.4850	1.4850	1.4850	0.000%	144,556	+8,553.199%
2023-01-27	1.4850	1.4850	1.4800	1.4850	0.000%	67,613	+8,553.199%
2023-01-26	1.5100	1.5100	1.4800	1.4850	-1.656%	106,623	+8,553.199%
2023-01-25	1.5350	1.5350	1.5100	1.5100	-1.629%	52,445	+8,409.934%
2023-01-24	1.5500	1.5500	1.5350	1.5350	-0.968%	244,085	+8,271.336%
2023-01-23	1.5700	1.5700	1.5500	1.5500	-1.274%	77,930	+8,190.323%
2023-01-20	1.5700	1.5700	1.5700	1.5700	-0.946%	409,812	+8,084.713%
2023-01-19	1.5550	1.5850	1.5850	1.5850	+2.922%	293,651	+8,007.256%
2023-01-18	1.5450	1.5400	1.5400	1.5400	-0.324%	86,562	+8,244.156%
2023-01-17	1.5450	1.5450	1.5450	1.5450	0.000%	955,053	+8,217.152%
2023-01-16	1.5450	1.5450	1.5450	1.5450	0.000%	30,584	+8,217.152%
2023-01-13	1.5450	1.5450	1.5450	1.5450	-0.323%	97,973	+8,217.152%
2023-01-12	1.5550	1.5550	1.5500	1.5500	-0.322%	129,409	+8,190.323%
2023-01-11	1.5550	1.5550	1.5550	1.5550	-0.321%	195,377	+8,163.666%
2023-01-10	1.5700	1.5700	1.5600	1.5600	-0.637%	96,587	+8,137.179%
2023-01-09	1.5850	1.5850	1.5700	1.5700	0.000%	185,500	+8,084.713%
2023-01-06	1.5900	1.5900	1.5700	1.5700	-1.258%	158,971	+8,084.713%
2023-01-05	1.5900	1.5900	1.5900	1.5900	0.000%	463,073	+7,981.761%
2023-01-04	1.5900	1.5900	1.5900	1.5900	0.000%	81,911	+7,981.761%
2023-01-03	1.5900	1.5900	1.5900	1.5900	0.000%	313,834	+7,981.761%
2022-12-30	1.5850	1.5900	1.5850	1.5900	+0.315%	24,620	+7,981.761%

.dark-mode .bGMTxG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bGMTxG{ color: #333333; background-color: white; border: 2px solid #333333; }FRPFRP ADVISORY GROUP PLCstock LSE

FRP
FRP ADVISORY GROUP PLC
stock LSE