Frontier Developments (FDEV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
07/10/2016 203.00p 203.00p 200.00p 203.00p 2750
06/10/2016 200.50p 206.00p 200.50p 203.00p 8000
05/10/2016 200.50p 206.00p 200.00p 200.50p 4750
04/10/2016 200.50p 203.00p 198.50p 200.50p 2750
03/10/2016 200.50p 200.50p 200.50p 200.50p 0
30/09/2016 200.50p 200.50p 200.50p 200.50p 0
29/09/2016 203.00p 203.00p 200.00p 200.50p 500
28/09/2016 204.00p 204.00p 201.00p 203.00p 2500
27/09/2016 204.00p 205.00p 201.00p 204.00p 16676
26/09/2016 199.00p 204.00p 195.00p 204.00p 21942
23/09/2016 201.50p 201.50p 195.10p 199.00p 3225
22/09/2016 200.00p 205.00p 200.00p 201.50p 944
21/09/2016 200.00p 205.00p 200.00p 200.00p 1206
20/09/2016 200.00p 205.00p 200.00p 200.00p 730
19/09/2016 193.50p 205.00p 193.50p 200.00p 4465
16/09/2016 187.50p 202.00p 187.50p 191.50p 18458
15/09/2016 188.50p 188.50p 187.50p 187.50p 0
14/09/2016 190.00p 190.00p 188.50p 188.50p 1038
13/09/2016 185.00p 191.00p 185.00p 190.00p 3607
12/09/2016 182.50p 190.00p 182.50p 185.00p 10066
09/09/2016 174.00p 188.50p 174.00p 182.50p 34636
08/09/2016 174.00p 174.60p 172.00p 174.00p 4407
07/09/2016 169.50p 171.50p 162.00p 169.50p 6573
06/09/2016 169.50p 171.50p 162.00p 169.50p 20000
05/09/2016 169.50p 171.50p 165.00p 169.50p 12218
02/09/2016 169.50p 171.50p 162.00p 169.50p 6389
01/09/2016 169.50p 171.50p 169.50p 169.50p 6488
31/08/2016 169.50p 175.00p 163.00p 169.50p 36985
30/08/2016 169.50p 169.50p 169.50p 169.50p 3000
26/08/2016 172.50p 172.50p 165.00p 169.50p 6710
25/08/2016 172.50p 172.50p 170.00p 172.50p 108
24/08/2016 172.50p 172.50p 165.00p 172.50p 200
23/08/2016 172.50p 176.00p 170.00p 172.50p 682
22/08/2016 172.50p 172.50p 170.00p 172.50p 188
19/08/2016 179.00p 179.00p 165.00p 172.50p 7109
18/08/2016 179.00p 179.00p 173.00p 179.00p 989
17/08/2016 179.00p 179.00p 173.00p 179.00p 1592
16/08/2016 179.00p 179.00p 175.00p 179.00p 3500
15/08/2016 179.00p 179.00p 173.00p 179.00p 3551
12/08/2016 180.00p 180.00p 175.00p 179.00p 1027
11/08/2016 180.00p 180.00p 178.90p 180.00p 1676
10/08/2016 180.00p 180.00p 176.00p 180.00p 150
09/08/2016 180.00p 180.00p 180.00p 180.00p 0
08/08/2016 180.00p 180.00p 180.00p 180.00p 0
05/08/2016 180.00p 180.00p 180.00p 180.00p 0
04/08/2016 180.00p 180.00p 180.00p 180.00p 0
03/08/2016 180.00p 180.00p 175.00p 180.00p 431
02/08/2016 180.00p 180.00p 175.00p 180.00p 1270
01/08/2016 180.00p 180.00p 180.00p 180.00p 0
29/07/2016 180.00p 180.00p 180.00p 180.00p 49
28/07/2016 180.00p 180.00p 175.00p 180.00p 15332
27/07/2016 180.00p 180.00p 180.00p 180.00p 0
26/07/2016 180.00p 180.00p 180.00p 180.00p 0
25/07/2016 182.50p 189.00p 176.50p 180.00p 687
22/07/2016 182.50p 188.00p 175.00p 182.50p 4411
21/07/2016 182.50p 182.50p 182.50p 182.50p 0
20/07/2016 182.50p 182.50p 182.50p 182.50p 0
19/07/2016 182.50p 182.50p 182.50p 182.50p 0
18/07/2016 182.50p 182.50p 182.50p 182.50p 0
15/07/2016 182.50p 182.50p 182.50p 182.50p 0
14/07/2016 182.50p 182.50p 182.50p 182.50p 0
13/07/2016 185.00p 185.00p 180.00p 182.50p 9264
12/07/2016 186.00p 186.00p 181.95p 185.00p 2102
11/07/2016 186.00p 186.00p 180.00p 186.00p 2672
08/07/2016 186.00p 186.00p 186.00p 186.00p 0
07/07/2016 186.00p 186.00p 186.00p 186.00p 0
06/07/2016 186.00p 192.00p 185.00p 186.00p 1305
05/07/2016 182.50p 190.00p 176.50p 182.50p 3508
04/07/2016 182.50p 186.00p 182.50p 182.50p 787
01/07/2016 180.00p 184.90p 180.00p 182.50p 540
30/06/2016 180.00p 180.00p 180.00p 180.00p 0
29/06/2016 180.00p 182.50p 180.00p 180.00p 2050
28/06/2016 182.50p 182.50p 175.00p 180.00p 1164
27/06/2016 182.50p 188.20p 182.50p 182.50p 1076
24/06/2016 183.00p 190.00p 176.14p 182.50p 43550
23/06/2016 197.50p 197.50p 195.05p 197.50p 620
22/06/2016 197.50p 197.50p 195.00p 197.50p 47432
21/06/2016 197.50p 197.50p 195.35p 197.50p 470
20/06/2016 197.50p 197.50p 195.35p 197.50p 304
17/06/2016 197.50p 197.50p 197.50p 197.50p 0
16/06/2016 196.50p 200.00p 196.50p 197.50p 5000
15/06/2016 196.50p 196.50p 194.47p 196.50p 1300
14/06/2016 199.00p 199.00p 193.00p 196.50p 501
13/06/2016 201.50p 201.50p 193.36p 199.00p 500
10/06/2016 203.50p 203.50p 198.30p 201.50p 36596
09/06/2016 203.50p 203.50p 200.00p 203.50p 5404
08/06/2016 203.50p 203.50p 199.00p 203.50p 463
07/06/2016 203.50p 203.50p 199.00p 203.50p 500
06/06/2016 203.50p 203.50p 199.00p 203.50p 300
03/06/2016 203.50p 203.50p 199.00p 203.50p 220
02/06/2016 203.50p 203.50p 200.00p 203.50p 30000
01/06/2016 202.50p 203.00p 197.77p 203.00p 1059
31/05/2016 201.50p 202.50p 197.77p 202.50p 50228
27/05/2016 200.50p 202.15p 195.00p 201.50p 2389
26/05/2016 198.50p 198.50p 198.50p 198.50p 0
25/05/2016 198.50p 200.00p 198.50p 198.50p 751
24/05/2016 198.50p 198.50p 198.50p 198.50p 0
23/05/2016 198.50p 198.50p 198.50p 198.50p 0
20/05/2016 198.50p 198.50p 198.50p 198.50p 0
19/05/2016 198.50p 198.50p 191.00p 198.50p 363
18/05/2016 198.50p 198.50p 198.50p 198.50p 0
17/05/2016 201.50p 201.50p 192.00p 198.50p 2700
16/05/2016 201.50p 201.50p 201.50p 201.50p 0
13/05/2016 201.50p 201.50p 201.50p 201.50p 1902
12/05/2016 201.50p 201.50p 195.26p 201.50p 100
11/05/2016 201.50p 201.50p 199.00p 201.50p 1000
10/05/2016 201.50p 201.50p 199.00p 201.50p 1014
09/05/2016 201.50p 201.50p 195.00p 201.50p 1000
06/05/2016 201.50p 201.50p 201.50p 201.50p 0
05/05/2016 205.00p 205.00p 196.00p 201.50p 5050
04/05/2016 205.00p 205.00p 205.00p 205.00p 676
03/05/2016 207.50p 207.75p 190.00p 205.00p 21162
29/04/2016 207.50p 207.50p 207.50p 207.50p 0
28/04/2016 220.00p 220.00p 205.00p 207.50p 6855
27/04/2016 222.50p 222.50p 215.30p 220.00p 100
26/04/2016 221.50p 221.50p 215.26p 221.50p 100
25/04/2016 223.00p 226.44p 215.65p 221.50p 2940
22/04/2016 223.00p 223.00p 220.00p 223.00p 910
21/04/2016 226.00p 226.00p 223.00p 223.00p 0
20/04/2016 226.00p 226.00p 226.00p 226.00p 0
19/04/2016 226.00p 226.00p 226.00p 226.00p 0
18/04/2016 226.00p 230.00p 226.00p 226.00p 213
15/04/2016 226.50p 226.50p 220.00p 226.00p 750
14/04/2016 226.50p 226.50p 226.50p 226.50p 0
13/04/2016 226.50p 226.50p 220.26p 226.50p 1000
12/04/2016 226.50p 226.50p 226.50p 226.50p 0
11/04/2016 230.00p 230.00p 220.00p 226.50p 7172
08/04/2016 230.00p 230.00p 225.00p 230.00p 23158
07/04/2016 222.50p 235.00p 221.50p 230.00p 17710
06/04/2016 220.00p 225.00p 215.00p 222.50p 33154
05/04/2016 213.50p 220.00p 213.50p 220.00p 13750
04/04/2016 213.00p 215.00p 212.00p 213.50p 13226
01/04/2016 213.00p 213.00p 213.00p 213.00p 0
31/03/2016 213.00p 214.56p 213.00p 213.00p 976
30/03/2016 212.50p 214.50p 212.50p 213.00p 3000
29/03/2016 212.50p 214.50p 212.50p 212.50p 5769
24/03/2016 212.50p 215.00p 210.00p 212.50p 6830
23/03/2016 207.50p 212.50p 205.00p 212.50p 12975
22/03/2016 202.50p 202.50p 202.45p 202.50p 36
21/03/2016 202.50p 204.75p 200.00p 202.50p 5680
18/03/2016 203.50p 203.50p 202.00p 202.50p 1906
17/03/2016 210.00p 210.00p 202.00p 203.50p 2710
16/03/2016 207.50p 210.00p 200.00p 208.50p 12052
15/03/2016 207.50p 210.00p 200.00p 207.50p 7593
14/03/2016 205.00p 210.05p 201.65p 207.50p 9034
11/03/2016 200.00p 201.00p 197.00p 200.00p 2361
10/03/2016 200.00p 201.00p 197.00p 200.00p 1269
09/03/2016 200.00p 200.00p 197.00p 200.00p 2717
08/03/2016 200.00p 200.00p 198.00p 200.00p 502
07/03/2016 200.00p 200.00p 200.00p 200.00p 0
04/03/2016 200.00p 200.00p 195.00p 200.00p 16886
03/03/2016 200.00p 200.00p 195.00p 200.00p 37861
02/03/2016 202.50p 205.00p 196.50p 200.00p 29136
01/03/2016 231.00p 231.00p 229.00p 231.00p 143
29/02/2016 231.00p 231.00p 229.00p 231.00p 7525
26/02/2016 227.50p 231.00p 227.50p 231.00p 9410
25/02/2016 223.00p 228.00p 218.80p 227.50p 80425
24/02/2016 218.50p 223.00p 216.50p 223.00p 35618
23/02/2016 214.00p 220.00p 214.00p 218.50p 28002
22/02/2016 213.50p 215.00p 213.50p 214.00p 20986
19/02/2016 210.00p 217.71p 209.00p 213.50p 34493
18/02/2016 206.50p 206.50p 206.00p 206.50p 550
17/02/2016 206.50p 206.50p 203.00p 206.50p 2000
16/02/2016 206.50p 206.50p 206.00p 206.50p 63
15/02/2016 206.50p 206.50p 205.00p 206.50p 730
12/02/2016 206.50p 206.50p 205.24p 206.50p 493
11/02/2016 207.50p 207.50p 201.02p 206.50p 3857
10/02/2016 212.50p 212.50p 205.00p 207.50p 11224
09/02/2016 217.50p 217.50p 210.00p 217.50p 3500
08/02/2016 217.50p 218.00p 217.50p 217.50p 5
05/02/2016 217.50p 218.00p 217.50p 217.50p 1000
04/02/2016 220.00p 220.00p 215.00p 217.50p 6150
03/02/2016 225.00p 225.00p 220.00p 220.00p 1750
02/02/2016 230.00p 230.00p 220.00p 225.00p 4350
01/02/2016 231.00p 235.00p 230.00p 230.00p 5816
29/01/2016 231.50p 231.50p 227.64p 231.00p 2966
28/01/2016 231.50p 231.50p 230.10p 231.50p 432
27/01/2016 231.50p 231.50p 229.00p 231.50p 8236
26/01/2016 232.50p 232.50p 228.00p 231.50p 4571
25/01/2016 232.50p 232.50p 230.40p 232.50p 131
22/01/2016 236.00p 236.00p 230.00p 232.50p 3031
21/01/2016 236.50p 236.50p 232.00p 236.00p 5026
20/01/2016 239.00p 239.00p 233.00p 236.50p 1941
19/01/2016 242.00p 242.00p 237.00p 240.00p 4809
18/01/2016 243.00p 243.00p 238.00p 242.00p 1000
15/01/2016 243.00p 243.00p 241.00p 243.00p 2560
14/01/2016 244.00p 245.00p 238.00p 243.00p 12104
13/01/2016 244.00p 244.00p 239.00p 244.00p 5321
12/01/2016 244.00p 244.00p 238.00p 244.00p 6099
11/01/2016 244.00p 244.00p 244.00p 244.00p 605
08/01/2016 244.00p 244.00p 238.00p 244.00p 9388
07/01/2016 244.00p 244.00p 240.25p 244.00p 3198
06/01/2016 244.00p 244.00p 240.64p 244.00p 937
05/01/2016 244.00p 244.80p 244.00p 244.00p 408
04/01/2016 244.00p 244.80p 240.00p 244.00p 1571
31/12/2015 245.00p 245.00p 240.64p 244.00p 411
30/12/2015 244.00p 244.00p 240.00p 244.00p 1178
29/12/2015 244.00p 244.00p 240.00p 244.00p 805
24/12/2015 244.00p 244.80p 240.00p 244.00p 1423
23/12/2015 244.00p 245.00p 244.00p 244.00p 0

*Close Price adjusted for both dividends and splits