Frontier Developments (FDEV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
14/05/2014 265.00p 275.00p 265.00p 267.50p 1277
13/05/2014 265.00p 275.00p 265.00p 267.50p 2787
12/05/2014 263.50p 274.50p 263.50p 265.00p 8204
09/05/2014 260.00p 272.00p 260.00p 263.50p 4382
08/05/2014 257.50p 264.00p 251.00p 260.00p 6925
07/05/2014 257.50p 270.91p 257.50p 257.50p 4096
06/05/2014 256.50p 265.00p 255.83p 257.50p 14027
02/05/2014 256.50p 264.66p 256.50p 256.50p 53
01/05/2014 261.50p 265.00p 248.86p 256.50p 8143
30/04/2014 261.50p 267.28p 255.66p 261.50p 3399
29/04/2014 261.50p 268.00p 258.00p 261.50p 8747
28/04/2014 261.50p 268.00p 259.61p 261.50p 499
25/04/2014 261.50p 262.00p 261.00p 261.50p 9543
24/04/2014 261.50p 267.00p 261.50p 261.50p 2706
23/04/2014 261.50p 267.35p 259.00p 261.50p 10393
22/04/2014 261.50p 267.35p 260.59p 261.50p 6800
17/04/2014 259.00p 274.27p 250.00p 261.50p 49277
16/04/2014 259.00p 267.82p 250.00p 259.00p 3206875
15/04/2014 257.50p 270.46p 250.10p 259.00p 14326
14/04/2014 257.00p 270.00p 257.00p 257.50p 4423
11/04/2014 257.00p 265.90p 247.00p 257.00p 3387
10/04/2014 243.50p 265.00p 243.50p 257.00p 231662
09/04/2014 241.00p 249.10p 241.00p 241.00p 194
08/04/2014 241.00p 249.10p 237.76p 241.00p 1184
07/04/2014 241.00p 249.10p 237.00p 241.00p 2017
04/04/2014 241.00p 249.10p 235.00p 241.00p 10611
03/04/2014 257.50p 259.25p 230.00p 241.00p 42440
02/04/2014 305.00p 305.00p 259.25p 259.25p 24088
01/04/2014 306.50p 306.50p 303.50p 305.00p 1532
31/03/2014 307.50p 307.50p 306.00p 306.50p 1166
28/03/2014 307.50p 308.64p 306.57p 307.50p 9839
27/03/2014 297.50p 308.64p 297.50p 307.50p 9850
26/03/2014 297.50p 300.00p 292.00p 297.50p 6253
25/03/2014 297.50p 302.00p 297.50p 297.50p 5755
24/03/2014 297.50p 303.00p 294.75p 297.50p 23796
21/03/2014 297.50p 302.00p 292.00p 297.50p 18641
20/03/2014 297.50p 300.00p 295.00p 297.50p 28354
19/03/2014 294.00p 302.00p 292.60p 297.50p 24711
18/03/2014 249.50p 309.90p 249.50p 294.00p 32645
17/03/2014 227.50p 255.00p 226.00p 249.50p 11585
14/03/2014 228.00p 228.00p 225.00p 226.00p 12613
13/03/2014 225.50p 231.00p 220.00p 225.50p 3269
12/03/2014 224.50p 230.89p 220.00p 225.50p 5110
11/03/2014 210.50p 229.00p 210.50p 224.50p 20364
10/03/2014 200.00p 213.30p 200.00p 210.50p 14686
07/03/2014 199.50p 205.00p 199.50p 200.00p 2000
06/03/2014 199.50p 203.90p 194.00p 199.50p 3787
05/03/2014 199.50p 205.00p 199.50p 199.50p 2432
04/03/2014 199.50p 203.90p 199.50p 199.50p 398
03/03/2014 199.50p 199.50p 194.00p 199.50p 629
28/02/2014 197.50p 203.00p 193.00p 199.50p 2553
27/02/2014 194.00p 202.00p 194.00p 197.50p 12098
26/02/2014 194.00p 194.00p 192.00p 194.00p 0
25/02/2014 194.00p 194.00p 192.00p 194.00p 27411
24/02/2014 193.00p 195.30p 192.00p 194.00p 41197
21/02/2014 193.00p 195.30p 193.00p 193.00p 26073
20/02/2014 193.00p 195.40p 192.00p 193.00p 14557
19/02/2014 182.50p 184.50p 182.50p 182.50p 9717
18/02/2014 183.50p 185.00p 182.50p 182.50p 518
17/02/2014 183.50p 183.50p 180.00p 183.50p 11995
14/02/2014 185.00p 186.40p 180.70p 183.50p 4690
13/02/2014 185.00p 188.00p 180.00p 185.00p 28680
12/02/2014 169.00p 190.00p 166.00p 185.00p 82309
11/02/2014 164.50p 169.00p 164.50p 166.00p 1001
10/02/2014 160.50p 169.00p 160.50p 164.50p 131351
07/02/2014 155.50p 163.00p 155.00p 160.50p 17827
06/02/2014 154.50p 160.00p 154.50p 155.50p 541299
05/02/2014 154.50p 155.62p 154.50p 154.50p 4658
04/02/2014 154.50p 154.50p 152.00p 154.50p 25000
03/02/2014 154.50p 158.00p 154.50p 154.50p 6922
31/01/2014 154.50p 158.00p 154.50p 154.50p 12787
30/01/2014 154.50p 155.69p 154.50p 154.50p 22
29/01/2014 154.50p 157.30p 154.50p 154.50p 2203
28/01/2014 154.50p 157.30p 154.50p 154.50p 6767
27/01/2014 155.50p 157.30p 154.50p 154.50p 2569
24/01/2014 155.50p 159.10p 152.00p 155.50p 0
23/01/2014 155.50p 159.10p 152.00p 155.50p 0
22/01/2014 155.50p 159.10p 152.00p 155.50p 25628
21/01/2014 155.50p 160.00p 154.50p 155.50p 5896
20/01/2014 154.50p 159.00p 154.50p 155.50p 619
17/01/2014 154.50p 159.00p 154.50p 154.50p 8116
16/01/2014 152.50p 159.00p 152.50p 154.50p 4181
15/01/2014 150.50p 153.00p 150.00p 152.50p 28952
14/01/2014 149.50p 152.65p 149.50p 149.50p 3271
13/01/2014 149.50p 151.44p 148.00p 149.50p 0
10/01/2014 149.50p 151.44p 148.00p 149.50p 0
09/01/2014 149.50p 151.44p 148.00p 149.50p 0
08/01/2014 149.50p 151.44p 148.00p 149.50p 0
07/01/2014 149.50p 151.44p 148.00p 149.50p 2345
06/01/2014 149.50p 149.50p 148.00p 149.50p 2000
03/01/2014 150.50p 150.50p 147.98p 149.50p 1853
02/01/2014 150.50p 154.55p 150.50p 150.50p 315
31/12/2013 150.00p 154.55p 150.00p 150.50p 3603
30/12/2013 150.50p 154.55p 150.50p 150.50p 1469
27/12/2013 150.50p 154.55p 150.50p 150.50p 703
24/12/2013 152.50p 154.65p 150.50p 150.50p 1634
23/12/2013 152.50p 154.65p 151.00p 152.50p 1078
20/12/2013 158.50p 158.50p 150.40p 152.50p 28937
19/12/2013 158.00p 162.55p 158.00p 158.50p 6062
18/12/2013 148.50p 161.65p 148.50p 158.00p 9912
17/12/2013 140.50p 151.00p 140.50p 148.50p 7510
16/12/2013 128.50p 145.00p 128.50p 140.50p 11241
13/12/2013 122.50p 137.00p 122.50p 128.50p 22560
12/12/2013 116.50p 130.14p 114.50p 122.50p 47894
11/12/2013 114.50p 114.50p 114.00p 114.50p 1770
10/12/2013 114.50p 118.24p 112.75p 114.50p 51125
09/12/2013 114.50p 118.00p 114.50p 114.50p 19113
06/12/2013 114.50p 115.00p 114.50p 114.50p 422
05/12/2013 113.50p 115.00p 113.50p 114.50p 2587
04/12/2013 102.50p 113.50p 100.00p 113.50p 101030
03/12/2013 96.00p 101.50p 96.00p 101.50p 146750
02/12/2013 103.00p 105.50p 93.00p 96.00p 12831
29/11/2013 107.50p 107.50p 95.00p 105.50p 11852
28/11/2013 108.00p 108.00p 104.00p 107.50p 1000
27/11/2013 108.00p 108.50p 104.00p 108.00p 0
26/11/2013 108.00p 108.50p 104.00p 108.00p 3070
25/11/2013 108.00p 108.80p 108.00p 108.00p 455
22/11/2013 110.00p 110.00p 106.00p 108.00p 1760
21/11/2013 110.00p 112.00p 104.00p 110.00p 0
20/11/2013 112.00p 112.00p 104.00p 110.00p 7500
19/11/2013 112.00p 112.00p 110.00p 112.00p 891
18/11/2013 113.50p 113.50p 109.00p 112.00p 4990
15/11/2013 114.00p 114.00p 110.00p 113.50p 397435
14/11/2013 123.50p 123.50p 111.00p 114.00p 9250
13/11/2013 123.50p 123.50p 119.00p 123.50p 5000
12/11/2013 123.50p 124.00p 123.50p 123.50p 0
11/11/2013 123.50p 124.00p 123.50p 123.50p 0
08/11/2013 124.00p 124.00p 123.50p 123.50p 200
07/11/2013 124.00p 124.00p 124.00p 124.00p 0
06/11/2013 124.00p 124.00p 124.00p 124.00p 0
05/11/2013 124.00p 124.00p 124.00p 124.00p 1606
04/11/2013 124.00p 124.00p 124.00p 124.00p 0
01/11/2013 124.00p 124.00p 124.00p 124.00p 0
31/10/2013 124.00p 124.00p 124.00p 124.00p 80
30/10/2013 124.00p 124.00p 124.00p 124.00p 782
29/10/2013 124.00p 124.00p 124.00p 124.00p 792
28/10/2013 123.50p 123.50p 123.30p 123.50p 0
25/10/2013 123.50p 123.50p 123.30p 123.50p 0
24/10/2013 123.50p 123.50p 123.30p 123.50p 0
23/10/2013 123.50p 123.50p 123.30p 123.50p 0
22/10/2013 123.50p 123.50p 123.30p 123.50p 1164
21/10/2013 123.50p 123.50p 123.30p 123.50p 2000
18/10/2013 123.50p 123.50p 123.30p 123.50p 0
17/10/2013 123.50p 123.50p 123.30p 123.50p 91
16/10/2013 123.50p 123.50p 123.00p 123.50p 0
15/10/2013 123.50p 123.50p 123.00p 123.50p 0
14/10/2013 123.50p 123.50p 123.00p 123.50p 0
11/10/2013 123.50p 123.50p 123.00p 123.50p 202
10/10/2013 123.50p 123.50p 123.30p 123.50p 0
09/10/2013 123.50p 123.50p 123.30p 123.50p 0
08/10/2013 123.50p 123.50p 123.30p 123.50p 16
07/10/2013 123.50p 129.00p 122.00p 123.50p 0
04/10/2013 123.50p 129.00p 122.00p 123.50p 0
03/10/2013 124.00p 129.00p 122.00p 124.00p 0
02/10/2013 125.50p 129.00p 122.00p 124.00p 0
01/10/2013 125.50p 129.00p 122.00p 125.50p 0
30/09/2013 129.00p 129.00p 122.00p 125.50p 5000
27/09/2013 126.50p 129.00p 126.00p 129.00p 3938
26/09/2013 129.00p 131.50p 129.00p 129.00p 0
25/09/2013 131.50p 131.50p 129.00p 129.00p 0
24/09/2013 131.50p 131.50p 130.30p 131.50p 3933
23/09/2013 131.50p 131.50p 130.30p 131.50p 0
20/09/2013 131.50p 131.50p 130.30p 131.50p 3808
19/09/2013 131.50p 131.50p 130.00p 131.50p 463
18/09/2013 131.50p 133.50p 130.30p 131.50p 0
17/09/2013 133.50p 133.50p 130.30p 131.50p 10153
16/09/2013 133.50p 133.50p 133.00p 133.50p 2000
13/09/2013 133.50p 135.00p 133.00p 133.50p 500
12/09/2013 133.50p 133.50p 132.00p 133.50p 663
11/09/2013 135.00p 135.00p 125.00p 133.50p 5114
10/09/2013 135.00p 137.00p 134.00p 135.00p 0
09/09/2013 137.00p 137.00p 134.00p 135.00p 2500
06/09/2013 137.00p 137.00p 137.00p 137.00p 1000
05/09/2013 138.50p 138.50p 136.00p 137.00p 4600
04/09/2013 138.50p 144.00p 120.00p 138.50p 0
03/09/2013 144.00p 144.00p 120.00p 138.50p 28064
02/09/2013 143.00p 144.00p 143.00p 144.00p 5000
30/08/2013 147.00p 147.00p 140.00p 143.00p 5000
29/08/2013 148.00p 148.00p 145.00p 147.00p 31940
28/08/2013 148.00p 148.00p 148.00p 148.00p 663
27/08/2013 148.00p 148.00p 147.00p 148.00p 3240
23/08/2013 147.00p 148.40p 147.00p 148.00p 21400
22/08/2013 144.50p 147.80p 144.50p 147.00p 9572
21/08/2013 144.50p 146.30p 144.50p 144.50p 300
20/08/2013 139.50p 145.00p 139.50p 144.50p 4443
19/08/2013 140.00p 142.00p 140.00p 140.00p 600
16/08/2013 139.50p 141.50p 136.00p 140.00p 0
15/08/2013 141.50p 141.50p 136.00p 141.50p 0
14/08/2013 141.50p 141.50p 136.00p 141.50p 2000
13/08/2013 141.50p 146.70p 141.50p 141.50p 213
12/08/2013 142.00p 146.70p 141.50p 141.50p 1567
09/08/2013 141.50p 146.70p 141.50p 141.50p 394
08/08/2013 141.00p 147.00p 141.00p 141.50p 3000
07/08/2013 141.00p 145.80p 135.00p 141.00p 0
06/08/2013 141.00p 145.80p 135.00p 141.00p 0
05/08/2013 141.00p 145.80p 135.00p 141.00p 4948
02/08/2013 146.50p 146.50p 130.00p 141.00p 11190

*Close Price adjusted for both dividends and splits