1. Share Prices

  2. Frontier Ip Group PLC (FIPP)

42.40p-1.10 (-2.53%)19 Apr 2024, 14:00
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
Apr 18, 202443.50p44.84p42.34p43.50p37,065
Apr 17, 202443.50p43.90p42.00p43.50p72,768
Apr 16, 202443.50p44.25p42.16p43.50p45,899
Apr 15, 202442.50p43.00p42.40p43.50p28,551
Apr 12, 202442.50p43.00p42.00p42.50p91,591
Apr 11, 202441.00p42.90p41.33p42.50p84,819
Apr 10, 202440.50p42.00p39.03p41.00p57,128
Apr 9, 202440.00p42.00p39.56p40.50p21,062
Apr 8, 202439.00p41.49p39.00p40.00p138,739
Apr 5, 202441.00p41.00p38.20p38.20p200,353
Apr 4, 202441.00p40.59p40.00p41.00p50,644
Apr 3, 202441.00p42.00p41.24p41.00p23,716
Apr 2, 202438.50p40.99p38.40p40.50p190,647
Mar 28, 202440.50p40.44p38.00p38.50p164,591
Mar 27, 202441.50p42.00p40.13p40.50p287,387
Mar 26, 202441.50p41.94p40.70p41.00p54,081
Mar 25, 202441.50p42.00p41.00p41.50p45,350
Mar 22, 202441.50p41.49p40.25p41.50p91,905
Mar 21, 202442.00p43.00p41.00p43.00p97,140
Mar 20, 202443.00p44.00p42.00p42.00p31,699
Mar 19, 202444.00p45.35p42.31p43.00p83,214
Mar 18, 202442.50p44.90p42.33p44.00p116,292
Mar 15, 202442.00p43.00p40.36p42.40p289,570
Mar 14, 202440.80p43.20p41.00p42.00p370,362
Mar 13, 202439.80p40.00p39.60p39.80p53,774
Mar 12, 202439.80p40.00p39.60p40.00p50,704
Mar 11, 202439.80p40.00p39.61p39.80p20,228
Mar 8, 202440.50p40.00p39.64p39.80p36,665
Mar 7, 202440.00p41.00p39.50p40.50p57,584
Mar 6, 202442.00p42.00p39.25p40.00p135,497
Mar 5, 202442.50p44.00p41.00p42.00p10,637
Mar 4, 202443.00p44.00p41.00p42.50p22,544
Mar 1, 202442.50p44.00p42.05p43.00p21,926
Feb 29, 202441.00p43.60p41.34p42.50p85,360
Feb 28, 202440.50p42.00p39.20p41.00p116,994
Feb 27, 202440.50p41.80p40.00p40.50p24,498
Feb 26, 202443.00p43.00p39.00p40.80p167,951
Feb 23, 202444.00p44.95p42.10p42.20p107,993
Feb 22, 202444.00p45.00p43.00p44.00p27,521
Feb 21, 202444.00p43.44p43.00p44.00p5,150
Feb 20, 202444.50p43.48p43.00p44.00p18,589
Feb 19, 202444.50p44.19p44.19p44.50p1,479
Feb 16, 202444.50p45.00p44.00p44.50p862
Feb 15, 202444.50p44.28p44.28p44.50p170
Feb 14, 202444.50p44.28p44.28p44.50p5,000
Feb 13, 202444.50p45.00p44.00p44.50p12,005
Feb 12, 202444.50p44.95p44.00p44.50p9,595
Feb 9, 202444.50p44.60p44.60p44.50p15,078
Feb 8, 202446.00p46.00p43.00p44.50p68,880
Feb 7, 202445.50p46.20p45.00p46.00p58,149
123456
Showing 1 to 50 of 252

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC479.304.56
Energean PLC1,008.002.75
Auction Technology Group PLC511.002.30
Ferrexpo PLC47.401.72
Hochschild Mining PLC153.401.59

Fallers

CompanyPrice% Chg
Smith (Ds) PLC357.40-10.56
Man Group PLC255.00-5.06
Marshalls PLC258.50-3.72
Jd Sports Fashion PLC116.40-3.24
Hargreaves Lansdown PLC712.00-3.02
Integrafin Holdings PLC287.50-2.87