- Share Prices
Frontier Developments PLC (FDEV)
139.00p+2.80 (+2.06%)28 Mar 2024, 13:50
Frontier Developments PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 134.20p | 139.20p | 130.40p | 136.20p | 141,495 |
Mar 26, 2024 | 136.80p | 143.80p | 130.06p | 131.60p | 127,148 |
Mar 25, 2024 | 137.80p | 145.00p | 135.60p | 138.40p | 28,547 |
Mar 22, 2024 | 136.20p | 142.20p | 130.20p | 141.20p | 74,331 |
Mar 21, 2024 | 134.80p | 135.40p | 131.60p | 134.00p | 41,939 |
Mar 20, 2024 | 130.60p | 134.80p | 125.20p | 130.00p | 58,204 |
Mar 19, 2024 | 127.00p | 134.80p | 125.91p | 128.00p | 93,975 |
Mar 18, 2024 | 132.80p | 140.00p | 127.80p | 128.00p | 66,225 |
Mar 15, 2024 | 135.20p | 143.40p | 135.00p | 135.40p | 161,173 |
Mar 14, 2024 | 138.00p | 138.00p | 133.10p | 135.00p | 108,185 |
Mar 13, 2024 | 140.00p | 140.00p | 130.00p | 133.00p | 81,573 |
Mar 12, 2024 | 130.00p | 137.80p | 128.40p | 135.80p | 76,740 |
Mar 11, 2024 | 120.00p | 129.17p | 120.00p | 126.20p | 136,310 |
Mar 8, 2024 | 128.60p | 129.00p | 124.00p | 124.00p | 102,185 |
Mar 7, 2024 | 131.00p | 131.00p | 122.34p | 124.20p | 80,478 |
Mar 6, 2024 | 129.20p | 131.69p | 125.20p | 125.80p | 74,184 |
Mar 5, 2024 | 126.20p | 133.40p | 125.80p | 128.80p | 265,642 |
Mar 4, 2024 | 128.40p | 133.80p | 124.72p | 131.60p | 425,144 |
Mar 1, 2024 | 124.20p | 129.80p | 119.18p | 126.60p | 325,730 |
Feb 29, 2024 | 113.40p | 123.60p | 106.56p | 121.40p | 805,748 |
Feb 28, 2024 | 114.20p | 119.80p | 110.00p | 114.00p | 654,028 |
Feb 27, 2024 | 121.60p | 127.00p | 112.40p | 114.00p | 576,688 |
Feb 26, 2024 | 127.00p | 127.00p | 121.20p | 121.20p | 135,117 |
Feb 23, 2024 | 127.20p | 131.41p | 125.20p | 127.00p | 74,467 |
Feb 22, 2024 | 130.20p | 138.00p | 127.00p | 128.20p | 103,594 |
Feb 21, 2024 | 136.00p | 137.80p | 130.20p | 130.20p | 51,599 |
Feb 20, 2024 | 135.20p | 139.49p | 131.00p | 133.20p | 89,442 |
Feb 19, 2024 | 138.60p | 144.80p | 136.19p | 136.60p | 66,701 |
Feb 16, 2024 | 140.80p | 144.80p | 138.20p | 139.60p | 136,170 |
Feb 15, 2024 | 149.80p | 149.80p | 138.60p | 140.60p | 133,238 |
Feb 14, 2024 | 148.60p | 149.60p | 140.20p | 148.60p | 66,233 |
Feb 13, 2024 | 150.00p | 150.00p | 140.60p | 144.00p | 40,863 |
Feb 12, 2024 | 154.80p | 154.80p | 143.20p | 146.00p | 68,696 |
Feb 9, 2024 | 154.20p | 154.80p | 146.21p | 150.60p | 156,533 |
Feb 8, 2024 | 150.00p | 162.80p | 150.00p | 156.00p | 383,810 |
Feb 7, 2024 | 139.00p | 150.20p | 139.00p | 150.20p | 131,037 |
Feb 6, 2024 | 140.00p | 145.00p | 138.20p | 145.00p | 117,103 |
Feb 5, 2024 | 144.60p | 145.00p | 136.59p | 140.40p | 108,530 |
Feb 2, 2024 | 135.20p | 147.80p | 135.20p | 142.60p | 234,773 |
Feb 1, 2024 | 145.00p | 147.00p | 132.20p | 135.00p | 314,470 |
Jan 31, 2024 | 145.60p | 149.80p | 135.60p | 144.40p | 208,876 |
Jan 30, 2024 | 159.20p | 159.20p | 144.04p | 144.80p | 267,270 |
Jan 29, 2024 | 163.80p | 163.80p | 150.80p | 156.00p | 284,789 |
Jan 26, 2024 | 154.00p | 164.00p | 152.00p | 160.80p | 627,504 |
Jan 25, 2024 | 155.00p | 161.40p | 150.00p | 153.20p | 329,025 |
Jan 24, 2024 | 150.00p | 168.45p | 150.00p | 156.40p | 423,084 |
Jan 23, 2024 | 141.20p | 156.14p | 141.20p | 152.00p | 422,084 |
Jan 22, 2024 | 141.80p | 147.80p | 137.20p | 137.60p | 223,112 |
Jan 19, 2024 | 140.00p | 144.36p | 135.00p | 140.00p | 143,279 |
Jan 18, 2024 | 143.00p | 143.80p | 136.00p | 140.00p | 340,596 |