1. Share Prices

  2. Frontier Ip Group PLC (FIPP)

34.50p+0.00 (+0.00%)20 Sep 2024, 11:53
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Frontier Ip Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 20, 202434.50p35.00p34.00p34.50p26,504
Sep 19, 202434.50p34.80p34.00p34.50p13,684
Sep 18, 202436.00p36.00p34.00p34.50p93,003
Sep 17, 202438.50p37.00p35.00p36.00p88,952
Sep 16, 202438.50p38.75p37.15p38.50p32,953
Sep 13, 202438.50p40.00p37.00p38.50p2,064
Sep 12, 202439.00p39.77p37.00p38.50p12,707
Sep 11, 202439.00p39.80p38.38p39.00p3,850
Sep 10, 202439.00p39.84p39.84p39.00p5,000
Sep 9, 202439.00p40.00p38.00p39.00p32,929
Sep 6, 202439.00p40.00p39.96p39.00p2,561
Sep 5, 202438.50p39.90p38.55p39.00p48,333
Sep 4, 202438.00p39.00p37.00p38.00p21,080
Sep 3, 202438.00p39.00p37.26p38.00p24,431
Sep 2, 202438.00p38.34p37.05p38.00p36,221
Aug 30, 202438.00p38.37p38.37p38.00p3,181
Aug 29, 202438.00p38.80p37.26p38.00p28,976
Aug 28, 202438.50p39.00p37.00p38.00p21,928
Aug 27, 202436.00p38.88p35.00p38.50p143,971
Aug 23, 202434.50p36.75p32.50p36.00p102,837
Aug 22, 202432.50p34.80p32.00p34.50p44,695
Aug 21, 202432.50p33.00p32.00p32.50p690
Aug 20, 202432.00p33.00p32.38p32.50p53,359
Aug 19, 202430.50p33.60p30.45p32.00p42,421
Aug 16, 202429.00p31.00p28.00p30.50p178,043
Aug 15, 202429.00p29.82p28.50p29.00p12,615
Aug 14, 202429.00p30.00p28.45p29.00p22,963
Aug 13, 202430.00p30.00p28.35p29.00p107,086
Aug 12, 202430.00p30.49p29.10p30.00p288,272
Aug 9, 202430.00p30.20p29.10p30.00p96,691
Aug 8, 202430.00p30.20p29.02p30.00p104,977
Aug 7, 202430.00p31.00p30.60p30.00p93,796
Aug 6, 202430.00p31.25p26.20p31.00p260,266
Aug 5, 202432.50p33.00p28.50p30.50p101,671
Aug 2, 202433.50p33.90p31.42p33.00p56,827
Aug 1, 202434.50p34.80p32.05p33.50p39,236
Jul 31, 202435.00p35.00p34.00p34.50p56,502
Jul 30, 202435.00p34.66p34.66p35.00p2,311
Jul 29, 202435.20p35.99p34.50p35.00p51,993
Jul 26, 202435.20p34.98p34.20p34.20p66,027
Jul 25, 202434.00p35.90p34.90p35.20p37,283
Jul 23, 202434.50p34.85p33.16p34.00p102,845
Jul 22, 202435.50p35.70p34.00p34.50p182,389
Jul 19, 202435.00p36.00p35.00p36.00p18,120
Jul 18, 202435.50p36.00p35.00p35.50p25,322
Jul 17, 202435.50p36.00p35.40p35.50p4,063
Jul 16, 202435.50p35.80p34.50p35.50p103,016
Jul 15, 202435.00p36.00p34.42p35.50p97,618
Jul 12, 202434.00p35.50p33.00p35.00p133,783
Jul 11, 202434.50p35.00p33.06p34.00p98,582
12345
Showing 1 to 50 of 250

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.