Frontier Developments (FDEV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits