Frontier Developments (FDEV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
30/04/2019 990.00p 1,014.84p 972.00p 976.00p 43862
29/04/2019 1,026.00p 1,026.00p 991.32p 1,000.00p 15089
26/04/2019 1,034.00p 1,034.00p 996.00p 1,020.00p 20448
25/04/2019 1,034.00p 1,036.00p 1,018.00p 1,018.00p 69335
24/04/2019 1,034.00p 1,036.00p 1,002.00p 1,034.00p 63235
23/04/2019 1,040.00p 1,040.00p 1,015.00p 1,028.00p 30052
18/04/2019 1,040.00p 1,044.00p 1,014.00p 1,014.00p 25246
17/04/2019 1,046.00p 1,060.00p 1,012.00p 1,040.00p 46044
16/04/2019 1,046.00p 1,075.32p 1,012.00p 1,050.00p 29778
15/04/2019 1,024.00p 1,080.00p 1,014.00p 1,050.00p 37553
12/04/2019 1,008.00p 1,040.21p 1,008.00p 1,030.00p 13537
11/04/2019 1,060.00p 1,064.00p 1,026.00p 1,040.00p 12594
10/04/2019 1,110.00p 1,110.00p 1,052.00p 1,052.00p 21298
09/04/2019 1,084.00p 1,106.00p 1,070.00p 1,080.00p 27373
08/04/2019 1,126.00p 1,142.00p 1,100.00p 1,110.00p 81693
05/04/2019 1,100.00p 1,118.00p 1,068.00p 1,110.00p 111426
04/04/2019 1,052.00p 1,122.00p 1,047.40p 1,084.00p 53769
03/04/2019 1,020.00p 1,070.00p 1,020.00p 1,070.00p 42172
02/04/2019 954.00p 1,027.69p 954.00p 1,020.00p 41367
01/04/2019 980.00p 994.25p 960.00p 991.00p 15047
29/03/2019 908.00p 990.00p 908.00p 972.00p 30296
28/03/2019 930.00p 958.00p 926.00p 926.00p 3310
27/03/2019 960.00p 966.73p 920.00p 952.00p 16641
26/03/2019 922.00p 952.00p 920.00p 938.00p 11789
25/03/2019 980.00p 980.00p 932.00p 942.00p 16055
22/03/2019 968.00p 1,010.00p 928.00p 980.00p 30376
21/03/2019 1,030.00p 1,030.00p 968.00p 1,010.00p 23677
20/03/2019 1,040.00p 1,046.10p 971.72p 1,010.00p 29271
19/03/2019 1,005.00p 1,035.00p 969.20p 1,035.00p 40589
18/03/2019 970.00p 1,020.00p 948.00p 986.00p 61730
15/03/2019 936.00p 978.00p 912.00p 978.00p 23802
14/03/2019 886.00p 934.00p 856.00p 932.00p 85992
13/03/2019 858.00p 900.00p 858.00p 900.00p 22790
12/03/2019 900.00p 900.00p 851.27p 870.00p 123556
11/03/2019 880.00p 908.00p 856.00p 894.00p 66534
08/03/2019 890.00p 900.00p 790.00p 896.00p 119614
07/03/2019 988.00p 988.00p 870.00p 874.00p 92148
06/03/2019 966.00p 1,025.00p 934.00p 960.00p 108269
05/03/2019 950.00p 968.00p 917.32p 946.00p 60052
04/03/2019 930.00p 946.00p 890.00p 928.00p 75175
01/03/2019 910.00p 920.00p 896.00p 914.00p 56275
28/02/2019 898.00p 908.00p 868.00p 900.00p 84474
27/02/2019 860.00p 892.00p 826.00p 868.00p 110351
26/02/2019 870.00p 886.00p 814.00p 876.00p 74069
25/02/2019 880.00p 896.00p 832.00p 844.00p 30840
22/02/2019 854.00p 880.00p 834.92p 872.00p 34517
21/02/2019 850.00p 864.00p 810.00p 862.00p 178770
20/02/2019 860.00p 876.00p 860.00p 872.00p 7126
19/02/2019 860.00p 876.00p 860.00p 866.00p 44716
18/02/2019 872.00p 880.00p 853.30p 860.00p 14850
15/02/2019 900.00p 900.00p 860.00p 864.00p 47060
14/02/2019 900.00p 900.00p 850.00p 886.00p 49451
13/02/2019 890.00p 890.00p 872.00p 888.00p 36788
12/02/2019 900.00p 910.00p 850.00p 870.00p 56705
11/02/2019 948.00p 948.00p 885.92p 900.00p 87715
08/02/2019 960.00p 988.00p 889.30p 926.00p 80128
07/02/2019 998.00p 1,025.00p 955.12p 966.00p 50592
06/02/2019 864.00p 1,045.00p 864.00p 1,000.00p 243944
05/02/2019 850.00p 930.00p 850.00p 890.00p 39416
04/02/2019 894.00p 918.00p 860.00p 900.00p 57035
01/02/2019 890.00p 900.00p 856.52p 890.00p 21764
31/01/2019 850.00p 898.00p 850.00p 890.00p 12759
30/01/2019 882.00p 902.00p 858.00p 882.00p 20529
29/01/2019 854.00p 900.00p 853.70p 870.00p 34112
28/01/2019 886.00p 904.00p 855.96p 904.00p 15262
25/01/2019 876.00p 918.00p 859.48p 900.00p 11288
24/01/2019 870.00p 920.00p 850.84p 854.00p 56715
23/01/2019 882.00p 912.00p 882.00p 888.00p 24819
22/01/2019 894.00p 908.00p 844.86p 900.00p 10615
21/01/2019 916.00p 916.00p 850.00p 882.00p 12305
18/01/2019 892.00p 900.00p 872.62p 894.00p 47741
17/01/2019 886.00p 898.00p 876.00p 880.00p 19478
16/01/2019 860.00p 900.00p 854.40p 884.00p 14139
15/01/2019 872.00p 1,000.00p 840.00p 872.00p 129120
14/01/2019 908.00p 916.00p 875.10p 910.00p 9273
11/01/2019 956.00p 957.02p 876.00p 906.00p 48251
10/01/2019 974.00p 1,000.00p 886.00p 930.00p 32743
09/01/2019 956.00p 990.00p 954.00p 962.00p 20494
08/01/2019 874.00p 1,000.00p 872.70p 972.00p 105915
07/01/2019 740.00p 874.00p 740.00p 874.00p 45599
04/01/2019 778.00p 790.00p 750.00p 766.00p 13518
03/01/2019 766.00p 785.00p 742.40p 760.00p 32499
02/01/2019 838.00p 838.00p 754.00p 756.00p 32930
31/12/2018 774.00p 816.00p 770.00p 800.00p 20573
28/12/2018 780.00p 780.00p 734.00p 766.00p 13797
27/12/2018 730.00p 798.00p 730.00p 766.00p 10378
24/12/2018 750.00p 783.30p 739.26p 740.00p 8535
21/12/2018 792.00p 792.00p 730.00p 746.00p 65221
20/12/2018 770.00p 798.00p 738.00p 798.00p 32807
19/12/2018 772.00p 792.00p 770.00p 780.00p 16747
18/12/2018 750.00p 776.00p 744.50p 760.00p 52540
17/12/2018 842.00p 842.00p 762.00p 790.00p 28854
14/12/2018 808.00p 852.00p 800.00p 840.00p 35706
13/12/2018 794.00p 865.04p 794.00p 824.00p 29945
12/12/2018 798.00p 844.00p 780.00p 844.00p 52666
11/12/2018 802.00p 844.00p 780.00p 800.00p 57477
10/12/2018 822.00p 826.00p 750.00p 772.00p 77484
07/12/2018 810.00p 859.28p 784.00p 842.00p 46296
06/12/2018 838.00p 848.00p 780.00p 796.00p 72945
05/12/2018 852.00p 878.00p 826.00p 846.00p 56693
04/12/2018 900.00p 938.00p 868.00p 868.00p 73148
03/12/2018 890.00p 1,005.00p 810.00p 938.00p 186542
30/11/2018 828.00p 900.00p 827.78p 864.00p 81602
29/11/2018 820.00p 860.00p 818.00p 838.00p 30077
28/11/2018 800.00p 838.00p 800.00p 820.00p 36868
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

*Close Price adjusted for both dividends and splits