Frontier Developments (FDEV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
27/11/2018 850.00p 892.00p 800.00p 818.00p 87304
26/11/2018 756.00p 892.00p 750.00p 840.00p 91627
23/11/2018 764.00p 808.00p 745.00p 790.00p 45911
22/11/2018 770.00p 798.00p 738.00p 774.00p 80393
21/11/2018 780.00p 826.00p 740.00p 780.00p 110098
20/11/2018 836.00p 856.00p 734.00p 778.00p 131843
19/11/2018 868.00p 934.00p 842.06p 852.00p 65250
16/11/2018 846.00p 916.00p 846.00p 870.00p 47625
15/11/2018 958.00p 963.86p 842.00p 866.00p 67260
14/11/2018 934.00p 956.00p 910.00p 956.00p 17401
13/11/2018 890.00p 938.00p 856.64p 938.00p 94633
12/11/2018 930.00p 980.00p 892.00p 900.00p 112337
09/11/2018 954.00p 1,005.00p 942.00p 966.00p 270423
08/11/2018 984.00p 1,000.00p 958.50p 976.00p 61688
07/11/2018 1,005.00p 1,010.00p 980.00p 996.00p 22610
06/11/2018 1,000.00p 1,034.45p 976.00p 998.00p 40271
05/11/2018 1,000.00p 1,025.00p 978.00p 990.00p 28468
02/11/2018 1,035.00p 1,060.00p 992.00p 1,000.00p 131309
01/11/2018 968.00p 1,010.00p 968.00p 1,000.00p 294030
31/10/2018 1,015.00p 1,070.00p 982.00p 982.00p 69719
30/10/2018 1,025.00p 1,055.00p 982.00p 1,005.00p 114886
29/10/2018 1,000.00p 1,095.00p 1,000.00p 1,035.00p 69947
26/10/2018 1,020.00p 1,075.00p 1,000.00p 1,005.00p 309566
25/10/2018 1,030.00p 1,070.00p 950.00p 1,050.00p 140966
24/10/2018 1,040.00p 1,125.00p 1,040.00p 1,060.00p 37715
23/10/2018 1,100.00p 1,150.00p 1,040.00p 1,055.00p 87718
22/10/2018 1,120.00p 1,155.00p 1,106.00p 1,140.00p 28100
19/10/2018 1,075.00p 1,155.00p 1,070.00p 1,115.00p 136386
18/10/2018 1,095.00p 1,140.00p 1,095.00p 1,125.00p 16698
17/10/2018 1,150.00p 1,171.82p 1,073.75p 1,110.00p 27836
16/10/2018 1,130.00p 1,190.00p 1,115.00p 1,130.00p 98243
15/10/2018 1,130.00p 1,215.00p 1,130.00p 1,145.00p 85282
12/10/2018 1,070.00p 1,200.00p 1,065.00p 1,180.00p 119099
11/10/2018 1,080.00p 1,130.00p 986.00p 1,075.00p 157820
10/10/2018 1,205.00p 1,210.00p 1,050.00p 1,080.00p 190497
09/10/2018 1,185.00p 1,224.00p 1,170.00p 1,200.00p 90922
08/10/2018 1,230.00p 1,245.00p 1,180.00p 1,195.00p 52657
05/10/2018 1,245.00p 1,270.00p 1,157.60p 1,270.00p 92783
04/10/2018 1,310.00p 1,320.00p 1,230.00p 1,235.00p 71265
03/10/2018 1,355.00p 1,390.00p 1,300.00p 1,305.00p 89293
02/10/2018 1,355.00p 1,425.00p 1,340.00p 1,345.00p 122675
01/10/2018 1,370.00p 1,415.00p 1,285.00p 1,385.00p 213768
28/09/2018 1,380.00p 1,400.00p 1,315.00p 1,335.00p 128413
27/09/2018 1,370.00p 1,410.00p 1,255.00p 1,375.00p 235289
26/09/2018 1,415.00p 1,440.00p 1,315.00p 1,385.00p 219894
25/09/2018 1,300.00p 1,415.00p 1,275.00p 1,370.00p 391702
24/09/2018 1,295.00p 1,365.00p 1,249.25p 1,345.00p 179406
21/09/2018 1,185.00p 1,350.00p 1,185.00p 1,265.00p 330887
20/09/2018 1,190.00p 1,222.00p 1,160.00p 1,200.00p 126777
19/09/2018 1,160.00p 1,210.00p 1,120.00p 1,190.00p 114262
18/09/2018 1,120.00p 1,190.00p 1,100.00p 1,155.00p 116216
17/09/2018 1,100.00p 1,160.00p 1,065.00p 1,110.00p 243723
14/09/2018 1,105.00p 1,230.00p 1,065.00p 1,075.00p 250666
13/09/2018 1,140.00p 1,150.00p 1,070.00p 1,100.00p 122477
12/09/2018 1,070.00p 1,175.00p 1,050.00p 1,130.00p 180110
11/09/2018 1,120.00p 1,230.00p 1,065.00p 1,135.00p 246600
10/09/2018 1,045.00p 1,180.70p 1,030.00p 1,150.00p 269676
07/09/2018 1,010.00p 1,105.00p 980.00p 1,050.00p 410515
06/09/2018 926.00p 1,010.00p 844.00p 1,010.00p 391888
05/09/2018 1,070.00p 1,100.00p 816.00p 888.00p 563335
04/09/2018 1,190.00p 1,190.00p 1,035.75p 1,060.00p 190130
03/09/2018 1,130.00p 1,200.00p 1,124.68p 1,175.00p 158435
31/08/2018 1,080.00p 1,135.00p 1,005.00p 1,120.00p 117007
30/08/2018 1,015.00p 1,085.00p 1,000.00p 1,070.00p 128927
29/08/2018 984.00p 1,025.00p 958.00p 990.00p 90745
28/08/2018 1,000.00p 1,025.00p 976.00p 990.00p 94064
24/08/2018 1,000.00p 1,010.00p 970.00p 1,000.00p 81122
23/08/2018 970.00p 1,015.00p 970.00p 976.00p 28436
22/08/2018 1,015.00p 1,015.00p 972.00p 976.00p 53209
21/08/2018 980.00p 1,040.00p 980.00p 1,020.00p 48088
20/08/2018 1,065.00p 1,065.00p 976.00p 1,010.00p 76041
17/08/2018 1,005.00p 1,065.00p 1,000.00p 1,025.00p 69411
16/08/2018 972.00p 1,035.00p 950.00p 1,005.00p 132717
15/08/2018 1,025.00p 1,025.00p 944.00p 958.00p 177620
14/08/2018 1,065.00p 1,070.00p 1,010.00p 1,025.00p 70267
13/08/2018 1,085.00p 1,117.30p 1,040.75p 1,060.00p 47197
10/08/2018 1,070.00p 1,115.00p 1,070.00p 1,095.00p 34144
09/08/2018 1,145.00p 1,150.00p 1,060.00p 1,080.00p 83189
08/08/2018 1,165.00p 1,215.00p 1,135.00p 1,140.00p 30462
07/08/2018 1,190.00p 1,200.00p 1,125.00p 1,160.00p 102281
06/08/2018 1,145.00p 1,200.00p 1,112.45p 1,195.00p 46312
03/08/2018 1,020.00p 1,150.00p 1,020.00p 1,135.00p 60002
02/08/2018 1,150.00p 1,150.00p 1,036.05p 1,060.00p 76573
01/08/2018 1,120.00p 1,175.00p 1,100.00p 1,100.00p 26102
31/07/2018 1,155.00p 1,170.00p 1,109.67p 1,130.00p 53002
30/07/2018 1,200.00p 1,200.00p 1,095.00p 1,155.00p 138987
27/07/2018 1,200.00p 1,200.00p 1,155.00p 1,155.00p 25065
26/07/2018 1,230.00p 1,230.00p 1,170.00p 1,180.00p 57287
25/07/2018 1,230.00p 1,230.00p 1,164.40p 1,200.00p 71733
24/07/2018 1,200.00p 1,260.00p 1,190.00p 1,220.00p 201296
23/07/2018 1,175.00p 1,200.00p 1,149.75p 1,160.00p 87215
20/07/2018 1,190.00p 1,232.00p 1,135.00p 1,190.00p 147721
19/07/2018 1,300.00p 1,369.00p 1,185.00p 1,185.00p 259394
18/07/2018 1,300.00p 1,320.00p 1,280.00p 1,290.00p 92634
17/07/2018 1,290.00p 1,300.00p 1,270.00p 1,285.00p 155468
16/07/2018 1,360.00p 1,368.75p 1,239.44p 1,290.00p 156307
13/07/2018 1,390.00p 1,390.00p 1,349.90p 1,360.00p 27465
12/07/2018 1,390.00p 1,400.00p 1,355.00p 1,355.00p 58350
11/07/2018 1,400.00p 1,400.00p 1,350.00p 1,385.00p 76121
10/07/2018 1,395.00p 1,420.00p 1,325.05p 1,375.00p 102499
09/07/2018 1,430.00p 1,430.00p 1,365.00p 1,385.00p 78091
06/07/2018 1,425.00p 1,425.00p 1,350.00p 1,380.00p 63240
05/07/2018 1,410.00p 1,410.00p 1,339.75p 1,390.00p 168923
04/07/2018 1,450.00p 1,450.00p 1,360.00p 1,380.00p 107259
03/07/2018 1,515.00p 1,568.28p 1,370.00p 1,395.00p 433096
02/07/2018 1,395.00p 1,435.00p 1,340.20p 1,365.00p 117081
29/06/2018 1,350.00p 1,395.00p 1,335.00p 1,340.00p 131150
28/06/2018 1,395.00p 1,420.00p 1,335.00p 1,350.00p 254517
27/06/2018 1,460.00p 1,460.00p 1,420.00p 1,425.00p 66976
26/06/2018 1,490.00p 1,490.00p 1,435.00p 1,435.00p 79977
25/06/2018 1,505.00p 1,505.00p 1,435.00p 1,455.00p 163781
22/06/2018 1,585.00p 1,591.25p 1,465.91p 1,500.00p 140492
21/06/2018 1,630.00p 1,630.00p 1,530.00p 1,570.00p 97784
20/06/2018 1,655.00p 1,655.00p 1,535.00p 1,565.00p 140968
19/06/2018 1,745.00p 1,755.00p 1,615.00p 1,635.00p 39815
18/06/2018 1,775.00p 1,795.00p 1,690.00p 1,750.00p 151497
15/06/2018 1,710.00p 1,800.00p 1,663.28p 1,780.00p 193682
14/06/2018 1,695.00p 1,710.00p 1,640.00p 1,705.00p 86156
13/06/2018 1,680.00p 1,720.00p 1,645.00p 1,710.00p 123796
12/06/2018 1,685.00p 1,745.00p 1,560.00p 1,715.00p 350120
11/06/2018 1,675.00p 1,675.00p 1,535.00p 1,615.00p 392188
08/06/2018 1,675.00p 1,735.00p 1,595.00p 1,650.00p 72156
07/06/2018 1,740.00p 1,745.00p 1,700.00p 1,740.00p 105195
06/06/2018 1,780.00p 1,821.15p 1,660.00p 1,700.00p 148706
05/06/2018 1,805.00p 1,835.00p 1,772.10p 1,825.00p 68800
04/06/2018 1,810.00p 1,820.00p 1,764.46p 1,780.00p 129412
01/06/2018 1,775.00p 1,805.00p 1,755.00p 1,805.00p 71331
31/05/2018 1,700.00p 1,775.00p 1,700.00p 1,740.00p 370952
30/05/2018 1,770.00p 1,775.00p 1,700.00p 1,750.00p 193477
29/05/2018 1,880.00p 1,880.00p 1,735.00p 1,740.00p 115879
25/05/2018 1,740.00p 1,830.00p 1,704.90p 1,810.00p 395150
24/05/2018 1,700.00p 1,740.00p 1,690.00p 1,705.00p 104369
23/05/2018 1,695.00p 1,747.25p 1,657.00p 1,705.00p 134091
22/05/2018 1,680.00p 1,710.00p 1,625.00p 1,700.00p 70525
21/05/2018 1,665.00p 1,700.00p 1,640.00p 1,675.00p 94954
18/05/2018 1,650.00p 1,690.00p 1,605.00p 1,665.00p 65093
17/05/2018 1,595.00p 1,650.00p 1,570.00p 1,630.00p 84712
16/05/2018 1,520.00p 1,600.00p 1,520.00p 1,595.00p 102705
15/05/2018 1,480.00p 1,585.00p 1,480.00p 1,565.00p 196912
14/05/2018 1,525.00p 1,543.40p 1,482.81p 1,490.00p 33144
11/05/2018 1,490.00p 1,525.00p 1,465.00p 1,515.00p 33396
10/05/2018 1,455.00p 1,530.00p 1,450.00p 1,500.00p 52686
09/05/2018 1,385.00p 1,485.00p 1,360.00p 1,475.00p 130112
08/05/2018 1,325.00p 1,395.00p 1,325.00p 1,375.00p 48297
04/05/2018 1,365.00p 1,390.00p 1,350.00p 1,390.00p 23030
03/05/2018 1,300.00p 1,390.00p 1,273.86p 1,365.00p 146153
02/05/2018 1,310.00p 1,310.00p 1,265.07p 1,290.00p 36916
01/05/2018 1,315.00p 1,319.00p 1,275.00p 1,305.00p 14802
30/04/2018 1,300.00p 1,342.50p 1,286.00p 1,310.00p 30588
27/04/2018 1,350.00p 1,350.00p 1,296.72p 1,320.00p 18966
26/04/2018 1,305.00p 1,358.00p 1,285.00p 1,285.00p 20279
25/04/2018 1,320.00p 1,355.00p 1,285.00p 1,345.00p 27505
24/04/2018 1,315.00p 1,320.00p 1,266.32p 1,300.00p 19809
23/04/2018 1,290.00p 1,335.00p 1,255.00p 1,270.00p 7719
20/04/2018 1,315.00p 1,315.25p 1,265.00p 1,290.00p 7394
19/04/2018 1,340.00p 1,340.00p 1,260.00p 1,295.00p 21216
18/04/2018 1,320.00p 1,330.00p 1,285.00p 1,310.00p 14707
17/04/2018 1,295.00p 1,320.00p 1,280.00p 1,295.00p 29479
16/04/2018 1,290.00p 1,320.00p 1,265.00p 1,270.00p 12686
13/04/2018 1,230.00p 1,305.00p 1,215.75p 1,305.00p 52755
12/04/2018 1,280.00p 1,320.00p 1,193.00p 1,230.00p 79437
11/04/2018 1,325.00p 1,350.00p 1,285.00p 1,295.00p 46815
10/04/2018 1,325.00p 1,325.89p 1,293.00p 1,305.00p 8673
09/04/2018 1,350.00p 1,350.00p 1,260.00p 1,280.00p 34159
06/04/2018 1,360.00p 1,360.00p 1,285.00p 1,320.00p 19975
05/04/2018 1,340.00p 1,360.00p 1,305.00p 1,320.00p 31076
04/04/2018 1,315.00p 1,355.00p 1,290.00p 1,330.00p 24167
03/04/2018 1,270.00p 1,390.00p 1,270.00p 1,300.00p 89155
29/03/2018 1,265.00p 1,315.00p 1,240.00p 1,315.00p 18113
28/03/2018 1,220.00p 1,285.00p 1,220.00p 1,260.00p 25367
27/03/2018 1,265.00p 1,295.00p 1,245.00p 1,295.00p 8801
26/03/2018 1,225.00p 1,306.50p 1,200.00p 1,220.00p 33854
23/03/2018 1,275.00p 1,290.00p 1,210.00p 1,280.00p 35726
22/03/2018 1,265.00p 1,345.00p 1,215.00p 1,215.00p 75847
21/03/2018 1,165.00p 1,267.95p 1,165.00p 1,245.00p 26212
20/03/2018 1,195.00p 1,210.00p 1,165.00p 1,190.00p 17787
19/03/2018 1,200.00p 1,247.75p 1,163.59p 1,190.00p 31538
16/03/2018 1,255.00p 1,260.00p 1,210.00p 1,230.00p 21874
15/03/2018 1,200.00p 1,250.00p 1,197.65p 1,220.00p 22098
14/03/2018 1,225.00p 1,255.00p 1,205.00p 1,215.00p 28111
13/03/2018 1,250.00p 1,305.00p 1,225.00p 1,225.00p 25100
12/03/2018 1,240.00p 1,315.00p 1,213.00p 1,295.00p 66194
09/03/2018 1,215.00p 1,270.00p 1,185.25p 1,240.00p 33826
08/03/2018 1,090.00p 1,203.75p 1,090.00p 1,190.00p 42300
07/03/2018 1,140.00p 1,150.00p 1,090.00p 1,125.00p 64538
06/03/2018 1,150.00p 1,150.00p 1,100.00p 1,110.00p 23825
05/03/2018 1,165.00p 1,192.55p 1,073.75p 1,135.00p 70515
02/03/2018 1,250.00p 1,250.00p 1,124.44p 1,145.00p 62335
01/03/2018 1,215.00p 1,240.00p 1,190.00p 1,190.00p 18567
28/02/2018 1,230.00p 1,262.50p 1,195.00p 1,210.00p 40752
27/02/2018 1,250.00p 1,285.00p 1,215.00p 1,235.00p 36444
26/02/2018 1,250.00p 1,285.00p 1,250.00p 1,265.00p 12208
23/02/2018 1,260.00p 1,284.30p 1,235.00p 1,245.00p 20057
22/02/2018 1,260.00p 1,330.00p 1,230.00p 1,250.00p 45407
21/02/2018 1,275.00p 1,325.00p 1,275.00p 1,300.00p 53925
20/02/2018 1,300.00p 1,330.00p 1,285.00p 1,305.00p 15885
19/02/2018 1,280.00p 1,355.00p 1,270.00p 1,295.00p 82546
16/02/2018 1,190.00p 1,295.00p 1,185.00p 1,280.00p 56219
15/02/2018 1,150.00p 1,200.00p 1,150.00p 1,185.00p 21287
14/02/2018 1,205.00p 1,219.85p 1,170.00p 1,180.00p 30566

*Close Price adjusted for both dividends and splits