Frontier Developments (FDEV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
25/02/2015 240.00p 240.00p 235.00p 240.00p 2475
24/02/2015 240.00p 240.00p 235.00p 240.00p 6363
23/02/2015 239.50p 240.00p 235.00p 239.50p 1079
20/02/2015 239.50p 239.50p 239.50p 239.50p 0
19/02/2015 239.50p 239.50p 235.45p 239.50p 48
18/02/2015 239.50p 239.50p 236.00p 239.50p 200
17/02/2015 239.50p 241.30p 239.50p 239.50p 409
16/02/2015 241.00p 241.00p 239.50p 239.50p 0
13/02/2015 242.00p 242.00p 237.00p 241.00p 713
12/02/2015 242.00p 242.00p 242.00p 242.00p 0
11/02/2015 242.00p 242.00p 242.00p 242.00p 0
10/02/2015 242.00p 242.00p 242.00p 242.00p 0
09/02/2015 242.00p 242.00p 235.00p 242.00p 2043
06/02/2015 242.00p 244.00p 237.00p 242.00p 3582
05/02/2015 242.00p 242.00p 238.00p 242.00p 1000
04/02/2015 241.00p 245.00p 241.00p 242.00p 2520
03/02/2015 241.00p 241.00p 241.00p 241.00p 0
02/02/2015 241.00p 241.00p 241.00p 241.00p 0
30/01/2015 241.00p 241.00p 235.60p 241.00p 6257
29/01/2015 241.00p 247.00p 240.00p 241.00p 1800
28/01/2015 241.00p 241.00p 235.00p 241.00p 14942
27/01/2015 241.00p 241.00p 240.00p 241.00p 1500
26/01/2015 241.00p 241.00p 241.00p 241.00p 0
23/01/2015 240.00p 245.00p 235.00p 241.00p 3930
22/01/2015 240.00p 240.00p 238.00p 240.00p 1588
21/01/2015 240.00p 243.80p 238.20p 240.00p 4671
20/01/2015 240.00p 242.00p 240.00p 240.00p 122
19/01/2015 240.00p 241.00p 235.00p 240.00p 2911
16/01/2015 240.00p 243.00p 240.00p 240.00p 6588
15/01/2015 240.00p 241.50p 235.50p 240.00p 1285
14/01/2015 240.00p 240.00p 235.50p 240.00p 2937
13/01/2015 240.00p 241.00p 240.00p 240.00p 1745
12/01/2015 240.00p 241.50p 240.00p 240.00p 3434
09/01/2015 232.50p 241.75p 220.00p 240.00p 8824
08/01/2015 229.00p 229.00p 200.25p 210.00p 10316
07/01/2015 230.00p 231.00p 225.00p 229.00p 14472
06/01/2015 232.50p 232.50p 230.00p 230.00p 0
05/01/2015 235.00p 235.00p 225.00p 232.50p 2394
02/01/2015 235.00p 235.00p 225.00p 235.00p 2925
31/12/2014 238.00p 238.00p 218.00p 235.00p 12938
30/12/2014 238.00p 238.00p 229.00p 238.00p 218
29/12/2014 238.00p 238.00p 228.00p 238.00p 3772
24/12/2014 238.00p 238.00p 238.00p 238.00p 0
23/12/2014 238.00p 238.00p 235.00p 238.00p 760
22/12/2014 244.00p 244.00p 207.05p 238.00p 7173
19/12/2014 244.00p 244.00p 240.00p 244.00p 365
18/12/2014 244.00p 244.00p 240.00p 244.00p 1654
17/12/2014 244.00p 245.00p 244.00p 244.00p 701
16/12/2014 244.00p 246.00p 240.00p 244.00p 10905
15/12/2014 244.00p 245.74p 240.00p 244.00p 103360
12/12/2014 244.00p 244.00p 235.00p 244.00p 0
11/12/2014 247.50p 247.50p 240.00p 244.00p 4517
10/12/2014 247.50p 247.50p 247.50p 247.50p 4470
09/12/2014 247.50p 247.50p 245.00p 247.50p 3858
08/12/2014 247.50p 250.00p 247.50p 247.50p 3459
05/12/2014 236.50p 248.50p 236.50p 247.50p 7129
04/12/2014 236.50p 237.90p 236.50p 236.50p 2918
03/12/2014 236.50p 240.00p 236.50p 236.50p 414
02/12/2014 255.00p 255.00p 238.00p 238.00p 5338
01/12/2014 255.00p 257.45p 250.00p 255.00p 2750
28/11/2014 262.50p 262.50p 255.00p 259.00p 4424
27/11/2014 265.00p 266.18p 259.00p 262.50p 6136
26/11/2014 265.00p 265.00p 265.00p 265.00p 0
25/11/2014 265.00p 265.00p 263.00p 265.00p 5000
24/11/2014 265.00p 268.00p 265.00p 265.00p 3277
21/11/2014 265.00p 265.00p 261.00p 265.00p 2000
20/11/2014 267.50p 267.50p 261.00p 265.00p 5150
19/11/2014 267.50p 268.00p 265.25p 267.50p 1319
18/11/2014 267.50p 267.50p 265.00p 267.50p 1000
17/11/2014 270.00p 274.00p 260.00p 267.50p 10697
14/11/2014 270.00p 270.00p 270.00p 270.00p 0
13/11/2014 270.00p 270.00p 270.00p 270.00p 0
12/11/2014 270.00p 270.00p 265.00p 270.00p 6300
11/11/2014 270.00p 270.00p 265.01p 270.00p 2100
10/11/2014 270.00p 275.00p 265.01p 270.00p 5250
07/11/2014 270.00p 270.00p 270.00p 270.00p 1000
06/11/2014 270.00p 270.00p 270.00p 270.00p 0
05/11/2014 270.00p 270.00p 270.00p 270.00p 0
04/11/2014 270.00p 270.00p 267.50p 270.00p 0
03/11/2014 267.50p 270.00p 267.50p 267.50p 1000
31/10/2014 267.50p 270.20p 267.50p 267.50p 923
30/10/2014 267.50p 270.13p 267.50p 267.50p 51
29/10/2014 267.50p 270.20p 263.00p 267.50p 7684
28/10/2014 267.50p 270.20p 260.02p 267.50p 1015
27/10/2014 267.50p 267.50p 261.50p 267.50p 250
24/10/2014 267.50p 267.50p 267.50p 267.50p 0
23/10/2014 270.00p 274.00p 260.00p 267.50p 5134
22/10/2014 261.50p 274.78p 261.50p 270.00p 6872
21/10/2014 256.50p 263.00p 256.50p 261.50p 4341
20/10/2014 253.00p 256.50p 251.50p 256.50p 0
17/10/2014 255.00p 261.81p 247.00p 251.50p 5385
16/10/2014 256.00p 256.00p 247.00p 255.00p 1500
15/10/2014 256.00p 264.82p 249.70p 256.00p 3440
14/10/2014 260.00p 260.00p 250.00p 256.00p 9350
13/10/2014 260.00p 269.80p 253.00p 260.00p 6347
10/10/2014 265.50p 265.50p 259.99p 265.50p 1328
09/10/2014 265.50p 265.50p 265.50p 265.50p 0
08/10/2014 265.50p 265.50p 259.99p 265.50p 400
07/10/2014 265.50p 265.50p 256.19p 265.50p 900
06/10/2014 265.50p 275.00p 256.19p 265.50p 969
03/10/2014 265.50p 265.50p 265.50p 265.50p 0
02/10/2014 263.00p 273.00p 256.14p 265.50p 9778
01/10/2014 265.50p 270.00p 258.00p 263.00p 5600
30/09/2014 260.00p 276.59p 255.15p 262.50p 4870
29/09/2014 257.00p 269.80p 257.00p 260.00p 2218
26/09/2014 257.00p 275.00p 257.00p 257.00p 11161
25/09/2014 257.00p 267.00p 250.00p 257.00p 5305
24/09/2014 257.00p 266.80p 257.00p 257.00p 14
23/09/2014 257.00p 267.00p 252.00p 257.00p 828
22/09/2014 257.00p 267.00p 252.00p 257.00p 2744
19/09/2014 250.00p 263.31p 250.00p 257.00p 7705
18/09/2014 252.50p 256.00p 252.50p 252.50p 754
17/09/2014 255.00p 257.00p 250.00p 252.50p 23387
16/09/2014 257.50p 262.00p 250.00p 257.50p 2015
15/09/2014 257.50p 257.50p 250.15p 257.50p 1500
12/09/2014 257.50p 258.00p 251.00p 257.50p 3083
11/09/2014 257.50p 259.00p 250.75p 257.50p 4392
10/09/2014 260.00p 264.00p 235.69p 257.50p 9258
09/09/2014 263.50p 263.50p 250.00p 260.00p 10102
08/09/2014 268.00p 268.00p 258.00p 263.50p 5794
05/09/2014 272.50p 272.50p 259.00p 268.00p 6776
04/09/2014 275.00p 280.00p 265.00p 272.50p 14754
03/09/2014 275.00p 285.00p 275.00p 275.00p 2957
02/09/2014 274.50p 285.00p 274.50p 275.00p 1812
01/09/2014 274.50p 280.01p 274.50p 274.50p 1067
29/08/2014 274.50p 280.01p 274.50p 274.50p 174
28/08/2014 274.50p 274.50p 265.19p 274.50p 1682
27/08/2014 274.50p 281.15p 267.85p 274.50p 1258
26/08/2014 274.50p 281.15p 274.50p 274.50p 556
22/08/2014 274.50p 274.50p 274.50p 274.50p 0
21/08/2014 274.50p 274.50p 274.50p 274.50p 0
20/08/2014 274.50p 274.50p 267.00p 274.50p 3402
19/08/2014 274.50p 283.81p 274.50p 274.50p 325
18/08/2014 274.50p 283.81p 274.50p 274.50p 86
15/08/2014 274.50p 283.81p 274.50p 274.50p 520
14/08/2014 274.50p 274.50p 274.50p 274.50p 0
13/08/2014 277.00p 285.00p 274.10p 274.50p 2423
12/08/2014 277.00p 277.00p 274.10p 277.00p 248
11/08/2014 270.00p 285.00p 270.00p 277.00p 1172
08/08/2014 270.00p 280.00p 270.00p 270.00p 1140
07/08/2014 270.00p 280.00p 270.00p 270.00p 175
06/08/2014 285.00p 285.00p 270.00p 270.00p 6620
05/08/2014 277.50p 300.00p 277.50p 285.00p 15014
04/08/2014 276.00p 282.00p 276.00p 277.50p 1190
01/08/2014 276.00p 280.00p 262.00p 276.00p 0
31/07/2014 271.00p 280.00p 262.00p 276.00p 3500
30/07/2014 271.00p 280.00p 266.50p 271.00p 420
29/07/2014 262.50p 272.00p 262.50p 265.00p 14256
28/07/2014 258.00p 270.00p 258.00p 262.50p 6433
25/07/2014 256.50p 266.00p 256.50p 258.00p 581
24/07/2014 256.50p 262.00p 256.50p 256.50p 17600
23/07/2014 256.50p 262.70p 256.50p 256.50p 7064
22/07/2014 254.50p 263.00p 254.50p 256.50p 3128
21/07/2014 254.50p 262.83p 254.50p 254.50p 892
18/07/2014 254.50p 262.66p 254.50p 254.50p 186
17/07/2014 251.50p 262.83p 251.50p 254.50p 408
16/07/2014 254.50p 262.15p 254.50p 254.50p 0
15/07/2014 254.50p 262.15p 254.50p 254.50p 0
14/07/2014 254.50p 262.15p 254.50p 254.50p 0
11/07/2014 254.50p 262.15p 254.50p 254.50p 1737
10/07/2014 255.50p 255.50p 251.00p 254.50p 970
09/07/2014 245.00p 264.72p 242.50p 255.50p 9171
08/07/2014 242.50p 250.00p 242.50p 242.50p 2553
07/07/2014 236.00p 250.00p 236.00p 242.50p 13296
04/07/2014 226.00p 240.00p 226.00p 236.00p 59560
03/07/2014 252.50p 252.50p 222.00p 226.00p 7246
02/07/2014 259.00p 259.00p 250.00p 252.50p 8415
01/07/2014 260.00p 260.00p 255.00p 259.00p 3400
30/06/2014 264.00p 264.00p 255.00p 260.00p 1250
27/06/2014 267.50p 272.00p 255.00p 264.00p 4574
26/06/2014 265.00p 268.00p 260.00p 267.50p 8182
25/06/2014 272.50p 275.00p 257.40p 265.00p 356
24/06/2014 272.50p 279.00p 260.00p 272.50p 0
23/06/2014 277.50p 279.00p 260.00p 272.50p 15515
20/06/2014 277.50p 278.80p 277.50p 277.50p 1000
19/06/2014 277.50p 279.00p 270.50p 277.50p 5991
18/06/2014 277.50p 279.00p 275.00p 277.50p 860
17/06/2014 280.00p 280.00p 275.00p 280.00p 10210
16/06/2014 285.00p 285.00p 280.00p 280.00p 4250
13/06/2014 287.50p 287.50p 280.75p 285.00p 2456
12/06/2014 287.50p 292.00p 281.80p 287.50p 181
11/06/2014 287.50p 292.00p 280.82p 287.50p 776
10/06/2014 287.50p 295.00p 283.00p 287.50p 7472
09/06/2014 287.50p 295.00p 287.50p 295.00p 1479
06/06/2014 287.50p 290.00p 287.50p 287.50p 2937
05/06/2014 287.50p 290.00p 280.75p 287.50p 2100
04/06/2014 287.50p 291.24p 287.50p 287.50p 891
03/06/2014 285.00p 291.25p 285.00p 287.50p 0
02/06/2014 285.00p 293.50p 281.93p 287.50p 13217
30/05/2014 285.00p 290.00p 279.00p 285.00p 1032
29/05/2014 285.00p 291.00p 279.00p 285.00p 0
28/05/2014 285.00p 291.00p 279.00p 285.00p 1581
27/05/2014 275.00p 294.80p 275.00p 285.00p 14374
23/05/2014 275.00p 277.00p 271.00p 275.00p 2003
22/05/2014 275.00p 277.00p 275.00p 275.00p 681
21/05/2014 275.00p 277.00p 270.00p 275.00p 4239
20/05/2014 272.50p 278.00p 270.00p 275.00p 3455
19/05/2014 272.50p 275.00p 267.50p 272.50p 4318
16/05/2014 267.50p 279.80p 260.40p 267.50p 0
15/05/2014 267.50p 279.80p 260.40p 270.00p 5086

*Close Price adjusted for both dividends and splits