Frontier Developments (FDEV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/02/2020 1,298.00p 1,300.00p 1,234.60p 1,300.00p 68513
11/02/2020 1,298.00p 1,306.00p 1,239.00p 1,294.00p 49336
10/02/2020 1,392.00p 1,392.00p 1,273.60p 1,300.00p 49534
07/02/2020 1,390.00p 1,450.00p 1,344.00p 1,346.00p 53814
06/02/2020 1,290.00p 1,442.00p 1,280.00p 1,404.00p 178731
05/02/2020 1,390.00p 1,433.20p 1,250.00p 1,318.00p 356405
04/02/2020 1,424.00p 1,452.00p 1,400.00p 1,444.00p 42294
03/02/2020 1,406.00p 1,429.10p 1,400.00p 1,426.00p 28229
31/01/2020 1,402.00p 1,421.40p 1,400.00p 1,412.00p 35061
30/01/2020 1,410.00p 1,427.72p 1,400.00p 1,406.00p 38036
29/01/2020 1,402.00p 1,420.00p 1,381.60p 1,410.00p 13397
28/01/2020 1,406.00p 1,430.00p 1,390.00p 1,430.00p 27424
27/01/2020 1,380.00p 1,430.00p 1,380.00p 1,416.00p 16763
24/01/2020 1,436.00p 1,444.92p 1,392.00p 1,400.00p 231305
23/01/2020 1,418.00p 1,435.64p 1,408.00p 1,424.00p 127994
22/01/2020 1,360.00p 1,438.00p 1,348.00p 1,424.00p 197576
21/01/2020 1,350.00p 1,362.00p 1,330.00p 1,350.00p 26326
20/01/2020 1,342.00p 1,344.00p 1,303.26p 1,344.00p 13634
17/01/2020 1,342.00p 1,350.00p 1,279.92p 1,320.00p 49639
16/01/2020 1,300.00p 1,350.00p 1,270.00p 1,350.00p 61286
15/01/2020 1,280.00p 1,298.00p 1,226.00p 1,298.00p 80959
14/01/2020 1,224.00p 1,266.00p 1,220.00p 1,266.00p 65510
13/01/2020 1,290.00p 1,290.00p 1,226.00p 1,226.00p 35119
10/01/2020 1,260.00p 1,260.00p 1,232.00p 1,242.00p 65726
09/01/2020 1,270.00p 1,280.00p 1,226.00p 1,248.00p 32136
08/01/2020 1,292.00p 1,292.00p 1,216.00p 1,220.00p 67927
07/01/2020 1,244.00p 1,250.00p 1,220.00p 1,224.00p 69044
06/01/2020 1,220.00p 1,252.00p 1,214.00p 1,236.00p 97175
03/01/2020 1,230.00p 1,270.00p 1,214.00p 1,252.00p 25597
02/01/2020 1,228.00p 1,273.60p 1,224.00p 1,232.00p 25879
31/12/2019 1,230.00p 1,248.00p 1,218.00p 1,222.00p 7327
30/12/2019 1,246.00p 1,262.00p 1,232.40p 1,248.00p 18666
27/12/2019 1,220.00p 1,260.00p 1,214.02p 1,260.00p 21684
24/12/2019 1,248.00p 1,250.00p 1,244.40p 1,250.00p 11176
23/12/2019 1,250.00p 1,250.00p 1,222.84p 1,250.00p 22142
20/12/2019 1,216.00p 1,276.00p 1,213.00p 1,250.00p 72751
19/12/2019 1,192.00p 1,226.00p 1,176.00p 1,216.00p 163030
18/12/2019 1,192.00p 1,220.00p 1,184.00p 1,192.00p 139003
17/12/2019 1,262.00p 1,262.00p 1,192.00p 1,214.00p 19064
16/12/2019 1,230.00p 1,236.00p 1,198.00p 1,200.00p 26074
13/12/2019 1,190.00p 1,250.00p 1,190.00p 1,228.00p 28159
12/12/2019 1,200.00p 1,200.00p 1,174.00p 1,186.00p 22581
11/12/2019 1,174.00p 1,208.00p 1,156.00p 1,176.00p 27356
10/12/2019 1,234.00p 1,234.00p 1,170.00p 1,172.00p 16666
09/12/2019 1,186.00p 1,226.00p 1,186.00p 1,206.00p 43989
06/12/2019 1,230.00p 1,233.27p 1,186.00p 1,196.00p 20851
05/12/2019 1,188.00p 1,226.00p 1,188.00p 1,210.00p 31646
04/12/2019 1,230.00p 1,230.00p 1,178.00p 1,186.00p 25570
03/12/2019 1,210.00p 1,210.00p 1,158.00p 1,192.00p 36188
02/12/2019 1,218.00p 1,278.00p 1,186.00p 1,198.00p 50985
29/11/2019 1,204.00p 1,278.49p 1,204.00p 1,220.00p 89513
28/11/2019 1,212.00p 1,264.00p 1,212.00p 1,252.00p 67510
27/11/2019 1,230.00p 1,255.10p 1,204.00p 1,212.00p 124771
26/11/2019 1,230.00p 1,248.00p 1,202.00p 1,248.00p 167127
25/11/2019 1,212.00p 1,230.30p 1,190.00p 1,216.00p 70399
22/11/2019 1,182.00p 1,230.00p 1,182.00p 1,198.00p 31342
21/11/2019 1,272.00p 1,272.00p 1,194.00p 1,202.00p 57003
20/11/2019 1,246.00p 1,246.00p 1,214.00p 1,214.00p 103226
19/11/2019 1,270.00p 1,280.00p 1,224.00p 1,228.00p 60823
18/11/2019 1,292.00p 1,292.00p 1,206.00p 1,220.00p 164401
15/11/2019 1,286.00p 1,344.00p 1,236.00p 1,254.00p 169636
14/11/2019 1,260.00p 1,260.00p 1,196.00p 1,226.00p 71892
13/11/2019 1,220.00p 1,258.00p 1,214.00p 1,224.00p 155178
12/11/2019 1,200.00p 1,224.00p 1,184.50p 1,224.00p 30487
11/11/2019 1,170.00p 1,200.00p 1,148.00p 1,190.00p 40461
08/11/2019 1,220.00p 1,256.00p 1,162.00p 1,164.00p 135163
07/11/2019 1,200.00p 1,270.00p 1,200.00p 1,220.00p 168304
06/11/2019 1,132.00p 1,214.00p 1,132.00p 1,214.00p 138671
05/11/2019 1,068.00p 1,144.00p 1,068.00p 1,120.00p 37863
04/11/2019 1,088.00p 1,130.00p 1,068.00p 1,068.00p 31172
01/11/2019 1,100.00p 1,100.00p 1,088.00p 1,088.00p 9078
31/10/2019 1,096.00p 1,104.00p 1,088.00p 1,092.00p 78082
30/10/2019 1,100.00p 1,100.00p 1,064.00p 1,092.00p 18058
29/10/2019 1,098.00p 1,098.00p 1,060.00p 1,090.00p 4713
28/10/2019 1,080.00p 1,104.00p 1,060.00p 1,074.00p 24753
25/10/2019 1,078.00p 1,080.00p 1,066.00p 1,076.00p 5078
24/10/2019 1,060.00p 1,080.00p 1,060.00p 1,080.00p 9268
23/10/2019 1,062.00p 1,082.00p 1,052.00p 1,070.00p 248326
22/10/2019 1,084.00p 1,098.00p 1,044.00p 1,052.00p 13959
21/10/2019 1,088.00p 1,102.00p 1,072.00p 1,074.00p 13328
18/10/2019 1,066.00p 1,100.00p 1,020.00p 1,100.00p 20890
17/10/2019 1,114.00p 1,145.00p 1,066.00p 1,070.00p 186194
16/10/2019 1,076.00p 1,132.00p 1,076.00p 1,108.00p 397890
15/10/2019 1,066.00p 1,098.00p 1,050.30p 1,078.00p 420998
14/10/2019 1,058.00p 1,084.00p 1,058.00p 1,060.00p 30758
11/10/2019 1,028.00p 1,060.00p 1,024.00p 1,060.00p 15731
10/10/2019 1,024.00p 1,052.00p 1,024.00p 1,030.00p 13279
09/10/2019 1,044.00p 1,058.00p 1,024.00p 1,024.00p 39464
08/10/2019 1,032.00p 1,056.00p 1,000.00p 1,050.00p 137218
07/10/2019 1,036.00p 1,038.50p 1,000.00p 1,000.00p 176356
04/10/2019 1,000.00p 1,030.00p 1,000.00p 1,022.00p 7020
03/10/2019 1,038.00p 1,038.00p 996.00p 1,002.00p 15553
02/10/2019 1,032.00p 1,040.00p 1,020.12p 1,040.00p 8411
01/10/2019 1,020.00p 1,048.00p 1,014.48p 1,038.00p 13537
30/09/2019 1,022.00p 1,038.00p 992.00p 1,018.00p 13988
27/09/2019 1,000.00p 1,060.00p 979.00p 1,006.00p 24635
26/09/2019 993.00p 993.00p 978.00p 979.00p 19120
25/09/2019 1,010.00p 1,020.00p 985.00p 991.00p 20614
24/09/2019 1,014.00p 1,020.00p 994.00p 1,004.00p 14930
23/09/2019 1,050.00p 1,050.00p 988.00p 1,010.00p 41658
20/09/2019 1,046.00p 1,046.00p 1,004.00p 1,030.00p 25365
19/09/2019 1,030.00p 1,064.00p 1,020.10p 1,046.00p 74296
18/09/2019 1,030.00p 1,050.00p 1,010.00p 1,028.00p 14101
17/09/2019 1,030.00p 1,034.00p 1,020.00p 1,030.00p 199863
16/09/2019 1,056.00p 1,056.00p 1,020.00p 1,028.00p 46717
13/09/2019 1,062.00p 1,062.00p 1,028.00p 1,048.00p 168462
12/09/2019 1,064.00p 1,064.00p 1,030.00p 1,040.00p 123783
11/09/2019 1,040.00p 1,064.00p 1,030.00p 1,054.00p 411128
10/09/2019 1,040.00p 1,050.00p 1,016.00p 1,034.00p 33432
09/09/2019 1,064.00p 1,064.00p 1,024.00p 1,048.00p 17641
06/09/2019 1,030.00p 1,064.00p 1,016.00p 1,064.00p 25134
05/09/2019 1,048.00p 1,062.00p 998.00p 1,032.00p 256371
04/09/2019 1,118.00p 1,148.00p 1,010.25p 1,052.00p 316970
03/09/2019 1,136.00p 1,136.00p 1,058.00p 1,114.00p 41180
02/09/2019 1,048.00p 1,094.00p 1,014.00p 1,088.00p 27015
30/08/2019 1,040.00p 1,044.00p 1,008.00p 1,038.00p 22938
29/08/2019 1,010.00p 1,030.00p 964.00p 1,030.00p 16749
28/08/2019 926.00p 1,028.00p 895.00p 1,002.00p 66127
27/08/2019 900.00p 940.00p 900.00p 915.00p 13359
23/08/2019 915.00p 933.00p 892.00p 932.00p 14970
22/08/2019 930.00p 930.50p 902.00p 917.00p 9142
21/08/2019 937.00p 937.00p 900.00p 906.00p 7575
20/08/2019 900.00p 940.00p 886.00p 933.00p 5547
19/08/2019 936.00p 936.00p 875.00p 898.00p 6528
16/08/2019 940.00p 940.00p 889.00p 900.00p 6114
15/08/2019 879.00p 939.00p 879.00p 910.00p 40931
14/08/2019 949.00p 949.00p 886.00p 919.00p 9722
13/08/2019 903.00p 950.00p 903.00p 925.00p 9017
12/08/2019 882.00p 947.00p 862.40p 937.00p 17341
09/08/2019 908.00p 908.00p 876.00p 905.00p 15913
08/08/2019 851.00p 913.00p 851.00p 913.00p 34017
07/08/2019 890.00p 914.00p 830.00p 866.00p 46361
06/08/2019 915.00p 919.00p 829.00p 876.00p 139586
05/08/2019 950.00p 953.00p 900.00p 915.00p 45509
02/08/2019 964.00p 965.82p 913.00p 928.00p 44176
01/08/2019 990.00p 990.00p 958.39p 974.00p 6884
31/07/2019 963.00p 994.80p 960.00p 980.00p 37295
30/07/2019 966.00p 990.00p 956.09p 986.00p 41184
29/07/2019 1,004.00p 1,004.00p 959.72p 983.00p 23207
26/07/2019 985.00p 1,004.00p 970.00p 1,004.00p 15553
25/07/2019 980.00p 1,004.00p 961.00p 998.00p 16577
24/07/2019 979.00p 990.00p 964.60p 989.00p 22537
23/07/2019 988.00p 988.00p 955.00p 973.00p 12949
22/07/2019 963.00p 996.00p 950.00p 954.00p 14782
19/07/2019 986.00p 1,002.00p 959.00p 966.00p 6980
18/07/2019 985.00p 1,004.00p 975.00p 985.00p 12188
17/07/2019 985.00p 1,002.54p 972.31p 999.00p 49695
16/07/2019 981.00p 990.00p 970.00p 988.00p 19043
15/07/2019 962.00p 1,000.00p 952.00p 985.00p 21494
12/07/2019 971.00p 1,004.00p 971.00p 972.00p 33150
11/07/2019 949.00p 1,000.00p 949.00p 974.00p 20431
10/07/2019 928.00p 997.00p 928.00p 981.00p 10449
09/07/2019 936.00p 989.00p 927.74p 957.00p 31232
08/07/2019 958.00p 987.00p 929.53p 952.00p 21575
05/07/2019 1,002.00p 1,002.00p 960.00p 961.00p 25195
04/07/2019 1,010.00p 1,046.00p 970.00p 992.00p 48670
03/07/2019 1,002.00p 1,042.00p 984.19p 1,016.00p 26745
02/07/2019 1,018.00p 1,056.69p 986.39p 1,008.00p 19321
01/07/2019 1,050.00p 1,056.50p 1,000.00p 1,008.00p 26002
28/06/2019 1,016.00p 1,056.00p 991.00p 999.00p 21480
27/06/2019 1,004.00p 1,036.00p 990.00p 1,014.00p 28068
26/06/2019 1,040.00p 1,058.00p 1,018.00p 1,032.00p 29913
25/06/2019 1,110.00p 1,110.00p 1,036.00p 1,046.00p 12089
24/06/2019 1,052.00p 1,105.52p 1,052.00p 1,070.00p 12821
21/06/2019 1,068.00p 1,134.00p 1,052.00p 1,054.00p 20361
20/06/2019 1,088.00p 1,142.00p 1,068.00p 1,082.00p 33533
19/06/2019 1,132.00p 1,160.00p 1,088.00p 1,110.00p 256882
18/06/2019 1,106.00p 1,198.24p 1,106.00p 1,160.00p 147590
17/06/2019 1,134.00p 1,141.48p 1,100.00p 1,104.00p 61807
14/06/2019 1,110.00p 1,139.00p 1,099.04p 1,100.00p 13062
13/06/2019 1,090.00p 1,140.00p 1,066.00p 1,120.00p 109888
12/06/2019 1,050.00p 1,103.00p 1,050.00p 1,090.00p 95673
11/06/2019 1,064.00p 1,100.00p 1,008.00p 1,072.00p 294015
10/06/2019 1,038.00p 1,066.00p 1,030.00p 1,064.00p 15889
07/06/2019 1,030.00p 1,064.00p 1,008.00p 1,058.00p 20275
06/06/2019 1,076.00p 1,077.00p 1,014.00p 1,040.00p 26351
05/06/2019 1,104.00p 1,104.00p 1,052.00p 1,070.00p 14980
04/06/2019 1,078.00p 1,084.00p 1,064.00p 1,076.00p 16493
03/06/2019 1,106.00p 1,108.00p 1,068.00p 1,070.00p 14779
31/05/2019 1,070.00p 1,116.00p 1,058.00p 1,106.00p 23212
30/05/2019 1,062.00p 1,084.00p 1,023.60p 1,066.00p 23948
29/05/2019 1,026.00p 1,062.00p 990.00p 1,060.00p 54518
28/05/2019 1,010.00p 1,022.60p 971.00p 998.00p 31263
24/05/2019 997.00p 1,032.00p 975.00p 1,000.00p 22308
23/05/2019 1,024.00p 1,024.00p 986.64p 994.00p 17684
22/05/2019 1,024.00p 1,024.00p 997.00p 1,016.00p 19509
21/05/2019 1,024.00p 1,024.00p 996.00p 1,008.00p 25265
20/05/2019 979.00p 1,014.00p 957.72p 1,014.00p 514373
17/05/2019 1,014.00p 1,014.00p 951.99p 991.00p 39259
16/05/2019 1,036.00p 1,036.00p 994.00p 1,010.00p 17308
15/05/2019 1,020.00p 1,026.00p 1,008.00p 1,026.00p 15530
14/05/2019 1,078.00p 1,078.00p 1,016.00p 1,034.00p 42785
13/05/2019 1,100.00p 1,126.00p 1,070.00p 1,080.00p 30153
10/05/2019 1,100.00p 1,146.75p 1,062.56p 1,104.00p 64772
09/05/2019 1,070.00p 1,110.00p 1,056.00p 1,090.00p 42652
08/05/2019 1,030.00p 1,078.00p 1,020.00p 1,078.00p 50034
07/05/2019 1,020.00p 1,102.00p 1,006.00p 1,030.00p 121809
03/05/2019 999.00p 1,012.22p 959.72p 1,002.00p 75246
02/05/2019 973.00p 1,006.00p 944.00p 960.00p 29519
01/05/2019 976.00p 1,006.00p 967.00p 980.00p 14785

*Close Price adjusted for both dividends and splits