Frontier Developments (FDEV) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Frontier Developments

Date Open High Low Close* Volume
06/10/2017 1,100.00p 1,100.00p 1,032.00p 1,048.00p 11524
05/10/2017 1,047.00p 1,093.00p 1,035.00p 1,045.00p 27635
04/10/2017 1,023.00p 1,083.00p 1,023.00p 1,064.00p 15310
03/10/2017 1,073.00p 1,096.00p 1,011.00p 1,044.00p 9809
02/10/2017 1,050.00p 1,149.00p 1,050.00p 1,093.00p 57671
29/09/2017 1,008.00p 1,088.00p 963.50p 1,088.00p 23541
28/09/2017 976.50p 1,010.00p 976.50p 997.50p 19619
27/09/2017 950.50p 974.00p 945.00p 967.00p 23595
26/09/2017 947.50p 977.50p 945.00p 954.50p 17526
25/09/2017 1,000.00p 1,019.00p 921.00p 953.00p 92220
22/09/2017 1,000.00p 1,000.00p 962.50p 964.50p 26314
21/09/2017 980.00p 1,039.00p 980.00p 994.50p 189502
20/09/2017 983.00p 1,009.00p 947.50p 952.50p 123622
19/09/2017 934.00p 1,011.00p 930.00p 961.00p 37015
18/09/2017 963.00p 1,016.00p 909.00p 940.00p 59557
15/09/2017 1,050.00p 1,070.00p 918.50p 963.00p 112658
14/09/2017 1,200.00p 1,200.00p 1,000.00p 1,060.00p 141677
13/09/2017 1,330.00p 1,330.00p 1,122.00p 1,190.00p 50731
12/09/2017 1,348.00p 1,350.00p 1,295.00p 1,315.00p 33030
11/09/2017 1,325.00p 1,360.00p 1,246.00p 1,300.00p 68501
08/09/2017 1,235.00p 1,350.00p 1,235.00p 1,350.00p 32419
07/09/2017 1,155.00p 1,237.50p 1,155.00p 1,237.50p 12588
06/09/2017 1,065.00p 1,120.00p 1,065.00p 1,120.00p 16142
05/09/2017 1,080.00p 1,082.50p 1,055.00p 1,065.00p 93106
04/09/2017 1,070.00p 1,110.00p 1,047.50p 1,082.50p 54480
01/09/2017 1,085.00p 1,085.00p 1,020.00p 1,047.50p 12162
31/08/2017 1,065.00p 1,085.00p 1,042.00p 1,085.00p 39223
30/08/2017 1,155.00p 1,155.00p 1,057.50p 1,057.50p 6450
29/08/2017 1,020.00p 1,140.00p 1,020.00p 1,140.00p 37661
25/08/2017 1,000.00p 1,042.50p 987.50p 1,020.00p 107901
24/08/2017 890.00p 1,047.50p 890.00p 987.50p 120991
23/08/2017 851.50p 905.00p 850.00p 890.00p 208055
22/08/2017 846.50p 850.00p 846.50p 850.00p 6603
21/08/2017 765.00p 873.50p 731.00p 844.00p 262757
18/08/2017 730.00p 735.00p 717.50p 731.00p 37998
17/08/2017 700.00p 717.50p 700.00p 717.50p 43144
16/08/2017 680.00p 700.00p 680.00p 700.00p 371236
15/08/2017 647.50p 680.00p 647.50p 680.00p 15040
14/08/2017 620.00p 625.00p 620.00p 625.00p 46858
11/08/2017 630.00p 630.00p 617.50p 620.00p 21978
10/08/2017 630.00p 630.00p 627.50p 630.00p 35675
09/08/2017 637.50p 637.50p 625.00p 627.50p 19424
08/08/2017 637.50p 637.50p 637.50p 637.50p 18141
07/08/2017 637.50p 650.00p 637.50p 637.50p 420
04/08/2017 635.00p 637.50p 630.00p 637.50p 30
03/08/2017 645.00p 647.50p 632.50p 635.00p 28401
02/08/2017 642.50p 642.50p 642.50p 642.50p 42460
01/08/2017 647.50p 660.00p 642.50p 642.50p 25
31/07/2017 615.00p 650.00p 615.00p 650.00p 3493
28/07/2017 555.00p 615.00p 555.00p 615.00p 3075
27/07/2017 530.00p 532.50p 525.00p 525.00p 20979
26/07/2017 542.50p 542.50p 530.00p 530.00p 22270
25/07/2017 545.00p 545.00p 542.50p 542.50p 13339
24/07/2017 550.00p 552.50p 545.00p 545.00p 18124
21/07/2017 547.50p 550.00p 547.50p 550.00p 30285
20/07/2017 532.50p 575.00p 532.50p 547.50p 30496
19/07/2017 531.00p 532.50p 531.00p 532.50p 17476
18/07/2017 531.00p 531.00p 531.00p 531.00p 14009
17/07/2017 528.50p 531.00p 528.50p 531.00p 3653
14/07/2017 533.50p 533.50p 528.50p 528.50p 4170
13/07/2017 533.50p 533.50p 515.00p 533.50p 3500
12/07/2017 533.50p 533.50p 533.50p 533.50p 5830
11/07/2017 533.50p 533.50p 533.50p 533.50p 1051
10/07/2017 531.00p 533.50p 531.00p 533.50p 5022
07/07/2017 535.00p 535.00p 525.00p 531.00p 4218
06/07/2017 537.50p 537.50p 533.50p 535.00p 10119
05/07/2017 515.00p 560.00p 519.00p 537.50p 63005
04/07/2017 515.00p 520.00p 515.00p 520.00p 1755
03/07/2017 475.00p 517.50p 475.00p 515.00p 30777
30/06/2017 465.00p 475.00p 465.00p 475.00p 17996
29/06/2017 464.00p 465.00p 464.00p 465.00p 2001
28/06/2017 462.50p 464.00p 461.50p 464.00p 15956
27/06/2017 466.50p 473.00p 462.50p 462.50p 8568
26/06/2017 463.50p 473.00p 463.50p 473.00p 2000
23/06/2017 450.00p 472.50p 450.00p 463.50p 129508
22/06/2017 437.50p 450.00p 437.50p 450.00p 3000
21/06/2017 417.50p 419.00p 417.50p 419.00p 0
20/06/2017 415.00p 417.50p 415.00p 417.50p 0
19/06/2017 410.50p 415.00p 408.00p 415.00p 399
16/06/2017 410.50p 418.00p 408.60p 410.50p 6117
15/06/2017 410.50p 413.00p 408.00p 410.50p 16323
14/06/2017 410.50p 413.00p 408.00p 410.50p 65006
13/06/2017 410.50p 412.90p 410.00p 410.50p 95
12/06/2017 414.50p 416.00p 410.00p 410.50p 59863
09/06/2017 417.00p 417.60p 413.00p 414.50p 29385
08/06/2017 417.00p 425.00p 415.00p 417.00p 6530
07/06/2017 417.00p 423.00p 417.00p 417.00p 63090
06/06/2017 420.50p 427.00p 415.00p 417.00p 26729
05/06/2017 418.50p 427.00p 418.50p 420.50p 6950
02/06/2017 414.00p 425.00p 414.00p 418.50p 49705
01/06/2017 413.50p 420.38p 413.50p 414.00p 12125
31/05/2017 406.00p 416.20p 406.00p 413.50p 22600
30/05/2017 406.00p 412.00p 402.00p 406.00p 6750
26/05/2017 406.50p 412.74p 406.00p 406.00p 9587
25/05/2017 409.00p 412.74p 406.50p 406.50p 8802
24/05/2017 409.00p 413.00p 405.96p 409.00p 9092
23/05/2017 405.50p 413.00p 395.00p 409.00p 11835
22/05/2017 400.00p 414.07p 400.00p 405.50p 48834
19/05/2017 394.00p 405.00p 394.00p 400.00p 18869
18/05/2017 398.50p 400.00p 389.00p 394.00p 49208
17/05/2017 398.50p 405.00p 393.44p 400.00p 9384
16/05/2017 390.00p 405.00p 390.00p 398.50p 28742
15/05/2017 384.00p 388.00p 384.00p 384.00p 33485
12/05/2017 383.00p 388.00p 378.00p 384.00p 27983
11/05/2017 349.00p 383.00p 349.00p 383.00p 48412
10/05/2017 349.00p 350.10p 348.00p 349.00p 15003
09/05/2017 330.50p 351.00p 330.50p 349.00p 85742
08/05/2017 331.50p 336.00p 325.00p 330.50p 13884
05/05/2017 331.50p 337.35p 325.00p 331.50p 16170
04/05/2017 331.50p 336.00p 331.00p 331.50p 4946
03/05/2017 334.50p 335.00p 330.00p 331.50p 24951
02/05/2017 336.00p 340.00p 333.00p 334.50p 6523
28/04/2017 334.50p 336.00p 329.00p 336.00p 19853
27/04/2017 335.50p 340.00p 330.00p 333.00p 34796
26/04/2017 332.50p 340.00p 328.00p 335.50p 38777
25/04/2017 330.00p 335.00p 328.00p 331.00p 16719
24/04/2017 328.50p 331.00p 323.40p 330.00p 1133887
21/04/2017 328.50p 332.00p 325.00p 332.00p 15899
20/04/2017 331.00p 331.20p 326.00p 331.00p 31080
19/04/2017 322.50p 359.00p 322.50p 332.00p 106370
18/04/2017 305.00p 310.00p 300.00p 305.00p 18108
13/04/2017 302.50p 310.00p 301.00p 305.00p 14490
12/04/2017 302.50p 305.00p 300.00p 302.50p 25080
11/04/2017 307.00p 307.00p 300.00p 302.50p 29019
10/04/2017 317.50p 317.50p 297.12p 307.00p 8785
07/04/2017 317.00p 325.00p 314.90p 317.50p 28419
06/04/2017 316.00p 320.00p 312.00p 317.00p 37424
05/04/2017 312.50p 320.00p 312.50p 316.00p 19182
04/04/2017 306.50p 315.00p 306.50p 312.50p 14760
03/04/2017 291.50p 308.00p 291.50p 308.00p 48387
31/03/2017 291.50p 308.00p 291.50p 291.50p 2108
30/03/2017 291.50p 292.00p 290.00p 291.50p 32121
29/03/2017 291.50p 292.00p 288.00p 291.50p 5592
28/03/2017 298.50p 298.50p 290.00p 294.00p 7236
27/03/2017 298.50p 303.00p 295.00p 298.50p 4682
24/03/2017 298.50p 300.00p 298.50p 298.50p 1120
23/03/2017 298.50p 300.00p 294.00p 298.50p 751
22/03/2017 298.50p 305.00p 292.00p 298.50p 8515
21/03/2017 297.00p 305.00p 297.00p 298.50p 5219
20/03/2017 294.00p 298.00p 294.00p 294.00p 2891
17/03/2017 294.00p 298.00p 294.00p 294.00p 13599
16/03/2017 290.00p 298.00p 290.00p 294.00p 50338
15/03/2017 285.00p 295.00p 285.00p 290.00p 13199
14/03/2017 285.00p 300.00p 285.00p 300.00p 6697
13/03/2017 285.00p 290.00p 283.25p 285.00p 436640
10/03/2017 285.00p 290.00p 282.50p 285.00p 2845
09/03/2017 285.00p 290.00p 280.00p 285.00p 18539
08/03/2017 285.00p 285.00p 280.00p 285.00p 47888
07/03/2017 285.00p 287.00p 280.00p 285.00p 6587
06/03/2017 285.00p 290.00p 281.00p 285.00p 215650
03/03/2017 285.00p 293.00p 280.00p 285.00p 11490
02/03/2017 281.50p 285.00p 278.00p 285.00p 10834
01/03/2017 281.50p 281.50p 278.65p 281.50p 6500
28/02/2017 281.50p 282.90p 278.00p 281.50p 23198
27/02/2017 284.00p 285.00p 278.00p 281.50p 10403
24/02/2017 286.50p 286.50p 278.00p 284.00p 2774
23/02/2017 286.50p 286.50p 283.00p 286.50p 266431
22/02/2017 286.50p 286.50p 282.73p 286.50p 12583
21/02/2017 286.50p 289.50p 283.00p 286.50p 30970
20/02/2017 284.00p 289.50p 283.00p 286.50p 228000
17/02/2017 284.00p 289.00p 280.80p 284.00p 19371
16/02/2017 284.00p 288.00p 282.50p 284.00p 18724
15/02/2017 284.00p 285.00p 280.00p 284.00p 2840
14/02/2017 281.50p 288.00p 281.50p 284.00p 22567
13/02/2017 284.00p 285.00p 278.00p 281.50p 41410
10/02/2017 282.50p 288.00p 277.00p 284.00p 11626
09/02/2017 282.50p 287.00p 275.00p 282.50p 264022
08/02/2017 277.50p 285.00p 275.00p 282.50p 41845
07/02/2017 282.50p 285.00p 270.00p 276.50p 19409
06/02/2017 282.50p 287.00p 270.00p 282.50p 26735
03/02/2017 277.50p 277.50p 273.00p 277.50p 3944
02/02/2017 280.00p 280.00p 277.50p 277.50p 892
01/02/2017 280.00p 285.00p 278.00p 280.00p 2176
31/01/2017 277.50p 285.00p 277.50p 280.00p 18010
30/01/2017 277.50p 277.50p 277.50p 277.50p 0
27/01/2017 277.50p 284.00p 275.25p 277.50p 4256
26/01/2017 280.00p 280.00p 277.50p 277.50p 0
25/01/2017 280.00p 287.00p 279.50p 280.00p 16200
24/01/2017 280.00p 280.00p 280.00p 280.00p 0
23/01/2017 280.00p 285.00p 275.00p 280.00p 2061
20/01/2017 290.00p 295.00p 275.00p 280.00p 23857
19/01/2017 290.00p 290.00p 285.00p 290.00p 1170
18/01/2017 290.00p 292.34p 285.00p 290.00p 9426
17/01/2017 299.00p 299.00p 282.00p 290.00p 8377
16/01/2017 315.00p 320.00p 290.00p 299.00p 37939
13/01/2017 312.50p 315.00p 310.00p 312.50p 20502
12/01/2017 311.50p 315.00p 310.80p 312.50p 5031
11/01/2017 308.50p 314.00p 306.84p 311.50p 23369
10/01/2017 298.00p 314.00p 298.00p 308.50p 68734
09/01/2017 292.50p 302.00p 290.75p 298.00p 20032
06/01/2017 284.00p 303.00p 284.00p 292.50p 31952
05/01/2017 266.50p 285.00p 266.50p 279.00p 21043
04/01/2017 277.50p 278.00p 262.00p 266.50p 28672
03/01/2017 297.50p 297.50p 275.00p 280.00p 18360
30/12/2016 306.50p 306.50p 293.00p 300.00p 23876
29/12/2016 310.00p 315.00p 302.00p 310.00p 20234
28/12/2016 302.50p 315.00p 296.50p 310.00p 106653
23/12/2016 283.50p 310.00p 280.70p 302.50p 108891
22/12/2016 275.00p 300.00p 270.60p 281.00p 29659
21/12/2016 261.00p 280.00p 261.00p 275.00p 81419

*Close Price adjusted for both dividends and splits