2,670.00p+15.00 (+0.56%)16 Sep 2021, 17:54
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Frontier Developments PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 16, 20212715.00p2715.00p2590.10p2670.00p49,035
Sep 15, 20212695.00p2732.38p2615.00p2655.00p25,858
Sep 14, 20212720.00p2775.00p2635.00p2685.00p41,450
Sep 13, 20212780.00p2818.97p2755.00p2755.00p22,267
Sep 10, 20212705.00p2800.00p2700.00p2775.00p33,823
Sep 9, 20212700.00p2720.00p2650.56p2690.00p30,397
Sep 8, 20212665.00p2727.25p2640.00p2690.00p56,905
Sep 7, 20212840.00p2840.00p2655.00p2655.00p39,981
Sep 6, 20212850.00p2850.00p2745.00p2760.00p34,645
Sep 3, 20212865.00p2865.00p2745.00p2775.00p53,560
Sep 2, 20212900.00p2900.00p2750.00p2790.00p43,116
Sep 1, 20212840.00p2840.00p2770.00p2840.00p28,288
Aug 31, 20212785.00p2850.00p2731.24p2820.00p46,539
Aug 27, 20212785.00p2808.69p2690.00p2780.00p18,628
Aug 26, 20212780.00p2789.78p2715.00p2780.00p14,343
Aug 25, 20212850.00p2850.00p2700.00p2750.00p24,838
Aug 24, 20212715.00p2845.00p2655.00p2815.00p41,938
Aug 23, 20212745.00p2789.35p2635.00p2730.00p25,331
Aug 20, 20212680.00p2745.00p2640.00p2695.00p16,172
Aug 19, 20212655.00p2710.00p2610.00p2685.00p32,935
Aug 18, 20212670.00p2695.00p2594.55p2680.00p55,164
Aug 17, 20212585.00p2629.83p2545.00p2575.00p21,468
Aug 16, 20212600.00p2675.00p2553.79p2585.00p22,171
Aug 13, 20212600.00p2640.00p2565.29p2580.00p15,676
Aug 12, 20212550.00p2615.00p2535.00p2600.00p11,611
Aug 11, 20212560.00p2625.00p2470.00p2570.00p40,312
Aug 10, 20212640.00p2643.26p2550.00p2555.00p30,496
Aug 9, 20212595.00p2660.00p2565.00p2640.00p48,313
Aug 6, 20212610.00p2635.00p2520.00p2595.00p25,126
Aug 5, 20212585.00p2695.00p2550.03p2595.00p29,100
Aug 4, 20212600.00p2625.00p2520.00p2570.00p24,226
Aug 3, 20212690.00p2690.00p2545.00p2580.00p41,081
Aug 2, 20212655.00p2720.00p2640.00p2695.00p29,059
Jul 30, 20212625.00p2670.11p2545.00p2655.00p27,764
Jul 29, 20212640.00p2665.00p2525.00p2650.00p43,909
Jul 28, 20212500.00p2655.00p2500.00p2645.00p55,939
Jul 27, 20212585.00p2663.97p2525.00p2605.00p104,595
Jul 26, 20212550.00p2590.74p2500.00p2525.00p106,440
Jul 23, 20212490.00p2560.00p2410.00p2500.00p74,641
Jul 22, 20212300.00p2520.00p2240.00p2450.00p105,062
Jul 21, 20212200.00p2310.00p2200.00p2240.00p16,608
Jul 20, 20212250.00p2328.16p2225.00p2250.00p61,832
Jul 19, 20212225.00p2335.00p2095.00p2300.00p382,616
Jul 16, 20212130.00p2175.00p2099.00p2130.00p73,575
Jul 15, 20212170.00p2220.00p2085.00p2120.00p60,931
Jul 14, 20212265.00p2290.00p2195.00p2200.00p35,705
Jul 13, 20212220.00p2315.00p2170.00p2280.00p60,408
Jul 12, 20212205.00p2290.00p2195.50p2225.00p23,760
Jul 9, 20212200.00p2307.55p2200.00p2260.00p18,165
Jul 8, 20212280.00p2350.00p2240.00p2260.00p27,291
Showing 1 to 50 of 253