Frontier Developments (FDEV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
25/05/2016 198.50p 200.00p 198.50p 198.50p 751
24/05/2016 198.50p 198.50p 198.50p 198.50p 0
23/05/2016 198.50p 198.50p 198.50p 198.50p 0
20/05/2016 198.50p 198.50p 198.50p 198.50p 0
19/05/2016 198.50p 198.50p 191.00p 198.50p 363
18/05/2016 198.50p 198.50p 198.50p 198.50p 0
17/05/2016 201.50p 201.50p 192.00p 198.50p 2700
16/05/2016 201.50p 201.50p 201.50p 201.50p 0
13/05/2016 201.50p 201.50p 201.50p 201.50p 1902
12/05/2016 201.50p 201.50p 195.26p 201.50p 100
11/05/2016 201.50p 201.50p 199.00p 201.50p 1000
10/05/2016 201.50p 201.50p 199.00p 201.50p 1014
09/05/2016 201.50p 201.50p 195.00p 201.50p 1000
06/05/2016 201.50p 201.50p 201.50p 201.50p 0
05/05/2016 205.00p 205.00p 196.00p 201.50p 5050
04/05/2016 205.00p 205.00p 205.00p 205.00p 676
03/05/2016 207.50p 207.75p 190.00p 205.00p 21162
29/04/2016 207.50p 207.50p 207.50p 207.50p 0
28/04/2016 220.00p 220.00p 205.00p 207.50p 6855
27/04/2016 222.50p 222.50p 215.30p 220.00p 100
26/04/2016 221.50p 221.50p 215.26p 221.50p 100
25/04/2016 223.00p 226.44p 215.65p 221.50p 2940
22/04/2016 223.00p 223.00p 220.00p 223.00p 910
21/04/2016 226.00p 226.00p 223.00p 223.00p 0
20/04/2016 226.00p 226.00p 226.00p 226.00p 0
19/04/2016 226.00p 226.00p 226.00p 226.00p 0
18/04/2016 226.00p 230.00p 226.00p 226.00p 213
15/04/2016 226.50p 226.50p 220.00p 226.00p 750
14/04/2016 226.50p 226.50p 226.50p 226.50p 0
13/04/2016 226.50p 226.50p 220.26p 226.50p 1000
12/04/2016 226.50p 226.50p 226.50p 226.50p 0
11/04/2016 230.00p 230.00p 220.00p 226.50p 7172
08/04/2016 230.00p 230.00p 225.00p 230.00p 23158
07/04/2016 222.50p 235.00p 221.50p 230.00p 17710
06/04/2016 220.00p 225.00p 215.00p 222.50p 33154
05/04/2016 213.50p 220.00p 213.50p 220.00p 13750
04/04/2016 213.00p 215.00p 212.00p 213.50p 13226
01/04/2016 213.00p 213.00p 213.00p 213.00p 0
31/03/2016 213.00p 214.56p 213.00p 213.00p 976
30/03/2016 212.50p 214.50p 212.50p 213.00p 3000
29/03/2016 212.50p 214.50p 212.50p 212.50p 5769
24/03/2016 212.50p 215.00p 210.00p 212.50p 6830
23/03/2016 207.50p 212.50p 205.00p 212.50p 12975
22/03/2016 202.50p 202.50p 202.45p 202.50p 36
21/03/2016 202.50p 204.75p 200.00p 202.50p 5680
18/03/2016 203.50p 203.50p 202.00p 202.50p 1906
17/03/2016 210.00p 210.00p 202.00p 203.50p 2710
16/03/2016 207.50p 210.00p 200.00p 208.50p 12052
15/03/2016 207.50p 210.00p 200.00p 207.50p 7593
14/03/2016 205.00p 210.05p 201.65p 207.50p 9034
11/03/2016 200.00p 201.00p 197.00p 200.00p 2361
10/03/2016 200.00p 201.00p 197.00p 200.00p 1269
09/03/2016 200.00p 200.00p 197.00p 200.00p 2717
08/03/2016 200.00p 200.00p 198.00p 200.00p 502
07/03/2016 200.00p 200.00p 200.00p 200.00p 0
04/03/2016 200.00p 200.00p 195.00p 200.00p 16886
03/03/2016 200.00p 200.00p 195.00p 200.00p 37861
02/03/2016 202.50p 205.00p 196.50p 200.00p 29136
01/03/2016 231.00p 231.00p 229.00p 231.00p 143
29/02/2016 231.00p 231.00p 229.00p 231.00p 7525
26/02/2016 227.50p 231.00p 227.50p 231.00p 9410
25/02/2016 223.00p 228.00p 218.80p 227.50p 80425
24/02/2016 218.50p 223.00p 216.50p 223.00p 35618
23/02/2016 214.00p 220.00p 214.00p 218.50p 28002
22/02/2016 213.50p 215.00p 213.50p 214.00p 20986
19/02/2016 210.00p 217.71p 209.00p 213.50p 34493
18/02/2016 206.50p 206.50p 206.00p 206.50p 550
17/02/2016 206.50p 206.50p 203.00p 206.50p 2000
16/02/2016 206.50p 206.50p 206.00p 206.50p 63
15/02/2016 206.50p 206.50p 205.00p 206.50p 730
12/02/2016 206.50p 206.50p 205.24p 206.50p 493
11/02/2016 207.50p 207.50p 201.02p 206.50p 3857
10/02/2016 212.50p 212.50p 205.00p 207.50p 11224
09/02/2016 217.50p 217.50p 210.00p 217.50p 3500
08/02/2016 217.50p 218.00p 217.50p 217.50p 5
05/02/2016 217.50p 218.00p 217.50p 217.50p 1000
04/02/2016 220.00p 220.00p 215.00p 217.50p 6150
03/02/2016 225.00p 225.00p 220.00p 220.00p 1750
02/02/2016 230.00p 230.00p 220.00p 225.00p 4350
01/02/2016 231.00p 235.00p 230.00p 230.00p 5816
29/01/2016 231.50p 231.50p 227.64p 231.00p 2966
28/01/2016 231.50p 231.50p 230.10p 231.50p 432
27/01/2016 231.50p 231.50p 229.00p 231.50p 8236
26/01/2016 232.50p 232.50p 228.00p 231.50p 4571
25/01/2016 232.50p 232.50p 230.40p 232.50p 131
22/01/2016 236.00p 236.00p 230.00p 232.50p 3031
21/01/2016 236.50p 236.50p 232.00p 236.00p 5026
20/01/2016 239.00p 239.00p 233.00p 236.50p 1941
19/01/2016 242.00p 242.00p 237.00p 240.00p 4809
18/01/2016 243.00p 243.00p 238.00p 242.00p 1000
15/01/2016 243.00p 243.00p 241.00p 243.00p 2560
14/01/2016 244.00p 245.00p 238.00p 243.00p 12104
13/01/2016 244.00p 244.00p 239.00p 244.00p 5321
12/01/2016 244.00p 244.00p 238.00p 244.00p 6099
11/01/2016 244.00p 244.00p 244.00p 244.00p 605
08/01/2016 244.00p 244.00p 238.00p 244.00p 9388
07/01/2016 244.00p 244.00p 240.25p 244.00p 3198
06/01/2016 244.00p 244.00p 240.64p 244.00p 937
05/01/2016 244.00p 244.80p 244.00p 244.00p 408
04/01/2016 244.00p 244.80p 240.00p 244.00p 1571
31/12/2015 245.00p 245.00p 240.64p 244.00p 411
30/12/2015 244.00p 244.00p 240.00p 244.00p 1178
29/12/2015 244.00p 244.00p 240.00p 244.00p 805
24/12/2015 244.00p 244.80p 240.00p 244.00p 1423
23/12/2015 244.00p 245.00p 244.00p 244.00p 0
22/12/2015 245.50p 245.50p 241.00p 245.00p 13318
21/12/2015 245.50p 245.50p 245.50p 245.50p 0
18/12/2015 245.50p 245.50p 243.00p 245.50p 5000
17/12/2015 245.50p 245.50p 245.50p 245.50p 0
16/12/2015 245.50p 245.50p 243.00p 245.50p 7000
15/12/2015 245.50p 245.50p 245.50p 245.50p 0
14/12/2015 245.50p 247.00p 243.15p 245.50p 13044
11/12/2015 245.50p 248.00p 245.50p 245.50p 5400
10/12/2015 245.50p 245.50p 245.50p 245.50p 0
09/12/2015 245.50p 246.75p 243.00p 245.50p 5702
08/12/2015 245.50p 248.00p 244.05p 245.50p 1245
07/12/2015 245.50p 245.50p 240.00p 245.50p 179203
04/12/2015 245.50p 246.75p 245.00p 245.50p 1269
03/12/2015 245.50p 245.50p 245.00p 245.50p 4000
02/12/2015 245.50p 247.50p 245.00p 245.50p 9078
01/12/2015 245.50p 245.50p 243.50p 245.50p 5238
30/11/2015 245.50p 247.60p 243.40p 245.50p 3472
27/11/2015 245.50p 247.00p 243.40p 245.50p 2993
26/11/2015 245.00p 248.00p 240.00p 245.50p 5939
25/11/2015 245.00p 248.00p 240.00p 245.00p 1559604
24/11/2015 245.00p 248.00p 245.00p 245.00p 2314
23/11/2015 244.00p 248.00p 242.30p 245.00p 9146
20/11/2015 244.00p 248.00p 244.00p 244.00p 12108
19/11/2015 242.50p 248.00p 237.77p 244.00p 5978
18/11/2015 242.50p 242.50p 242.50p 242.50p 0
17/11/2015 242.50p 242.50p 237.11p 242.50p 1750
16/11/2015 242.50p 242.50p 237.55p 242.50p 500
13/11/2015 242.50p 245.00p 237.33p 242.50p 2908
12/11/2015 242.50p 242.50p 237.55p 242.50p 427
11/11/2015 241.50p 247.23p 240.00p 242.50p 507702
10/11/2015 241.50p 241.50p 235.00p 241.50p 7500
09/11/2015 241.50p 241.50p 235.00p 241.50p 3500
06/11/2015 239.00p 243.00p 235.56p 241.50p 10434
05/11/2015 239.00p 239.00p 236.68p 239.00p 1215
04/11/2015 239.00p 239.00p 237.50p 239.00p 102500
03/11/2015 239.00p 239.00p 239.00p 239.00p 0
02/11/2015 239.00p 241.00p 239.00p 239.00p 30
30/10/2015 239.00p 239.00p 238.20p 239.00p 845
29/10/2015 239.00p 239.00p 235.56p 239.00p 20
28/10/2015 239.00p 240.00p 239.00p 239.00p 50
27/10/2015 239.00p 240.00p 239.00p 239.00p 3500
26/10/2015 239.00p 239.00p 236.00p 239.00p 1833
23/10/2015 239.00p 239.00p 235.00p 239.00p 13100
22/10/2015 236.50p 243.00p 235.00p 239.00p 4487
21/10/2015 230.00p 243.00p 230.00p 236.50p 4869
20/10/2015 230.00p 240.00p 230.00p 240.00p 6355
19/10/2015 230.00p 230.00p 230.00p 230.00p 0
16/10/2015 230.00p 230.00p 225.50p 230.00p 15326
15/10/2015 230.00p 230.00p 230.00p 230.00p 0
14/10/2015 230.00p 230.00p 230.00p 230.00p 0
13/10/2015 230.00p 230.00p 225.00p 230.00p 14762
12/10/2015 229.00p 234.00p 229.00p 230.00p 1820
09/10/2015 226.50p 229.65p 226.50p 229.00p 1431
08/10/2015 226.50p 226.50p 226.50p 226.50p 0
07/10/2015 226.50p 229.65p 226.50p 226.50p 10253
06/10/2015 225.00p 229.50p 225.00p 226.50p 1829
05/10/2015 222.50p 229.50p 220.50p 225.00p 8822
02/10/2015 217.50p 225.00p 217.50p 222.50p 18772
01/10/2015 217.50p 217.50p 217.50p 217.50p 0
30/09/2015 217.50p 217.50p 217.50p 217.50p 0
29/09/2015 217.50p 220.00p 211.00p 217.50p 11875
28/09/2015 211.50p 217.60p 211.50p 217.50p 11724
25/09/2015 207.50p 216.70p 205.00p 211.50p 18889
24/09/2015 200.50p 212.33p 200.00p 207.50p 266592
23/09/2015 193.50p 206.00p 187.04p 200.50p 102833
22/09/2015 193.50p 200.00p 193.50p 193.50p 2000
21/09/2015 193.50p 202.00p 185.00p 193.50p 26732
18/09/2015 200.00p 200.00p 193.50p 193.50p 0
17/09/2015 197.50p 200.00p 197.50p 200.00p 51344
16/09/2015 197.50p 200.00p 197.50p 197.50p 102000
15/09/2015 197.50p 197.50p 197.50p 197.50p 0
14/09/2015 197.50p 197.50p 197.50p 197.50p 0
11/09/2015 197.50p 197.50p 195.00p 197.50p 3811
10/09/2015 197.50p 199.50p 195.75p 197.50p 9569
09/09/2015 200.00p 200.00p 195.00p 197.50p 403000
08/09/2015 202.50p 202.50p 192.89p 200.00p 10280
07/09/2015 200.00p 200.00p 200.00p 200.00p 0
04/09/2015 200.00p 200.00p 200.00p 200.00p 0
03/09/2015 200.00p 200.00p 195.00p 200.00p 2000
02/09/2015 200.00p 205.00p 197.00p 200.00p 2337
01/09/2015 200.00p 200.00p 200.00p 200.00p 0
28/08/2015 200.00p 200.00p 200.00p 200.00p 0
27/08/2015 200.00p 200.00p 195.50p 200.00p 529
26/08/2015 200.00p 200.00p 196.00p 200.00p 500
25/08/2015 200.00p 200.00p 195.00p 200.00p 1526
24/08/2015 200.00p 200.00p 200.00p 200.00p 0
21/08/2015 200.00p 200.00p 200.00p 200.00p 0
20/08/2015 200.00p 200.00p 200.00p 200.00p 0
19/08/2015 200.00p 200.00p 195.00p 200.00p 1000
18/08/2015 200.00p 200.00p 195.00p 200.00p 55
17/08/2015 200.00p 200.00p 200.00p 200.00p 0
14/08/2015 200.00p 200.00p 200.00p 200.00p 0
13/08/2015 200.00p 200.00p 200.00p 200.00p 0
12/08/2015 200.00p 200.00p 195.00p 200.00p 434
11/08/2015 201.50p 201.50p 198.00p 200.00p 1407

*Close Price adjusted for both dividends and splits