Frontier Developments (FDEV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
20/12/2016 257.50p 265.00p 257.50p 261.00p 13634
19/12/2016 248.50p 260.78p 248.50p 257.50p 93217
16/12/2016 247.50p 250.00p 247.50p 248.50p 68563
15/12/2016 245.50p 250.00p 245.00p 247.50p 29034
14/12/2016 235.00p 247.00p 235.00p 245.50p 51454
13/12/2016 218.50p 240.00p 218.50p 235.00p 150716
12/12/2016 212.50p 222.00p 210.00p 218.50p 35651
09/12/2016 210.00p 220.00p 205.00p 207.00p 5187
08/12/2016 207.50p 210.00p 206.75p 208.00p 9066
07/12/2016 202.50p 210.00p 202.50p 207.50p 8747
06/12/2016 201.00p 210.00p 201.00p 202.50p 57961
05/12/2016 200.00p 202.00p 200.00p 201.00p 26593
02/12/2016 200.00p 202.00p 198.50p 200.00p 9844
01/12/2016 200.00p 202.00p 200.00p 200.00p 487
30/11/2016 200.00p 200.00p 198.50p 200.00p 1377
29/11/2016 201.50p 203.00p 200.00p 200.00p 7238
28/11/2016 201.50p 203.00p 201.50p 201.50p 511
25/11/2016 202.00p 204.00p 201.50p 201.50p 3818
24/11/2016 202.00p 204.00p 202.00p 202.00p 30922
23/11/2016 203.50p 204.00p 202.00p 202.00p 5400
22/11/2016 203.00p 204.33p 203.00p 204.00p 20861
21/11/2016 199.50p 204.00p 195.50p 203.00p 26034
18/11/2016 199.50p 205.00p 199.50p 199.50p 15350
17/11/2016 199.50p 199.50p 198.60p 199.50p 23
16/11/2016 202.00p 204.00p 199.50p 199.50p 4599
15/11/2016 200.00p 204.00p 200.00p 202.00p 16084
14/11/2016 200.00p 204.00p 200.00p 200.00p 70054
11/11/2016 200.00p 204.00p 197.00p 200.00p 16518
10/11/2016 200.00p 204.00p 200.00p 200.00p 2560
09/11/2016 200.00p 205.00p 195.00p 200.00p 4111
08/11/2016 197.50p 205.00p 195.00p 198.50p 80747
07/11/2016 196.50p 200.00p 196.50p 196.50p 2850
04/11/2016 196.50p 200.00p 196.50p 196.50p 5500
03/11/2016 196.50p 197.20p 196.50p 196.50p 2500
02/11/2016 199.00p 199.00p 193.00p 196.50p 3603
01/11/2016 199.00p 199.00p 199.00p 199.00p 0
31/10/2016 199.50p 199.50p 193.00p 199.00p 2040
28/10/2016 200.50p 200.50p 195.00p 199.50p 2000
27/10/2016 200.50p 204.90p 200.50p 200.50p 585
26/10/2016 200.50p 204.90p 195.11p 200.50p 911
25/10/2016 200.50p 204.90p 200.50p 200.50p 2215
24/10/2016 200.50p 200.50p 196.10p 200.50p 116
21/10/2016 200.50p 204.90p 197.20p 200.50p 8159
20/10/2016 199.00p 199.00p 195.40p 199.00p 19
19/10/2016 199.00p 199.00p 195.40p 199.00p 1874
18/10/2016 199.00p 199.00p 197.00p 199.00p 1000
17/10/2016 199.00p 203.00p 193.00p 199.00p 3366
14/10/2016 199.00p 200.00p 199.00p 199.00p 4950
13/10/2016 195.50p 199.10p 191.90p 199.00p 7532
12/10/2016 197.50p 197.50p 191.00p 195.50p 5000
11/10/2016 200.50p 200.50p 195.50p 197.50p 4597
10/10/2016 203.00p 203.00p 200.00p 200.50p 1000
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

*Close Price adjusted for both dividends and splits