Frontier Developments (FDEV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
02/06/2015 220.50p 220.50p 215.00p 220.50p 10000
01/06/2015 220.00p 220.50p 215.00p 220.50p 963
29/05/2015 218.50p 226.66p 215.00p 218.50p 6200
28/05/2015 218.50p 226.15p 218.50p 218.50p 157
27/05/2015 217.00p 227.00p 210.00p 218.50p 13400
26/05/2015 217.00p 225.00p 217.00p 217.00p 33
22/05/2015 217.00p 217.00p 210.00p 217.00p 447
21/05/2015 217.00p 227.00p 217.00p 217.00p 7839
20/05/2015 217.00p 224.00p 207.00p 217.00p 1444
19/05/2015 217.00p 217.00p 217.00p 217.00p 0
18/05/2015 217.00p 224.00p 208.00p 217.00p 16285
15/05/2015 217.00p 217.00p 217.00p 217.00p 0
14/05/2015 217.00p 225.00p 217.00p 217.00p 84
13/05/2015 217.00p 217.00p 208.00p 217.00p 110
12/05/2015 217.00p 217.00p 217.00p 217.00p 0
11/05/2015 217.00p 217.00p 217.00p 217.00p 0
08/05/2015 221.00p 221.00p 210.00p 217.00p 6537
07/05/2015 223.50p 223.50p 215.00p 221.00p 8538
06/05/2015 223.50p 223.50p 215.00p 223.50p 8044
05/05/2015 223.50p 223.50p 223.50p 223.50p 0
01/05/2015 223.50p 223.50p 223.50p 223.50p 0
30/04/2015 223.50p 223.50p 223.50p 223.50p 0
29/04/2015 223.50p 224.00p 223.50p 223.50p 2150
28/04/2015 223.50p 225.00p 223.50p 223.50p 5785
27/04/2015 223.50p 226.30p 220.35p 223.50p 12828
24/04/2015 225.00p 225.00p 220.00p 223.50p 6500
23/04/2015 225.00p 228.40p 225.00p 225.00p 6215
22/04/2015 218.50p 228.50p 215.00p 225.00p 40944
21/04/2015 212.50p 212.50p 212.50p 212.50p 0
20/04/2015 212.50p 212.50p 210.00p 212.50p 1087
17/04/2015 217.50p 217.50p 212.50p 212.50p 1000
16/04/2015 220.00p 220.00p 210.00p 217.50p 1600
15/04/2015 220.00p 220.00p 210.00p 220.00p 1371
14/04/2015 230.00p 230.00p 220.00p 220.00p 1909
13/04/2015 230.00p 230.00p 230.00p 230.00p 0
10/04/2015 230.00p 230.00p 230.00p 230.00p 0
09/04/2015 230.00p 230.00p 230.00p 230.00p 0
08/04/2015 230.00p 230.00p 220.00p 230.00p 1235
07/04/2015 233.50p 237.00p 225.00p 230.00p 2522
02/04/2015 233.50p 233.50p 227.00p 233.50p 2000
01/04/2015 233.50p 237.00p 233.50p 233.50p 482
31/03/2015 233.50p 233.50p 225.00p 233.50p 8000
30/03/2015 233.50p 237.00p 227.00p 233.50p 5709
27/03/2015 233.50p 233.50p 233.00p 233.50p 5000
26/03/2015 233.50p 233.50p 227.65p 233.50p 10
25/03/2015 233.50p 233.50p 225.00p 233.50p 5072
24/03/2015 240.00p 240.00p 230.00p 233.50p 3450
23/03/2015 242.50p 242.50p 230.00p 240.00p 6185
20/03/2015 242.50p 242.50p 242.50p 242.50p 0
19/03/2015 242.50p 242.50p 235.00p 242.50p 2450
18/03/2015 242.50p 245.00p 230.00p 242.50p 14041
17/03/2015 242.50p 242.50p 242.50p 242.50p 0
16/03/2015 242.50p 250.00p 236.00p 242.50p 24500
13/03/2015 237.50p 244.45p 237.50p 242.50p 1379
12/03/2015 230.00p 235.00p 228.00p 235.00p 30310
11/03/2015 230.00p 231.50p 230.00p 230.00p 300
10/03/2015 230.00p 230.00p 228.00p 230.00p 8000
09/03/2015 230.00p 230.00p 230.00p 230.00p 0
06/03/2015 230.00p 230.00p 230.00p 230.00p 0
05/03/2015 230.00p 232.00p 227.25p 230.00p 17432
04/03/2015 221.00p 230.00p 221.00p 230.00p 955
03/03/2015 221.00p 221.00p 221.00p 221.00p 1266
02/03/2015 226.50p 226.50p 218.00p 221.00p 2512
27/02/2015 230.00p 230.00p 218.00p 226.50p 39150
26/02/2015 237.50p 237.50p 229.00p 230.00p 7756
25/02/2015 240.00p 240.00p 235.00p 240.00p 2475
24/02/2015 240.00p 240.00p 235.00p 240.00p 6363
23/02/2015 239.50p 240.00p 235.00p 239.50p 1079
20/02/2015 239.50p 239.50p 239.50p 239.50p 0
19/02/2015 239.50p 239.50p 235.45p 239.50p 48
18/02/2015 239.50p 239.50p 236.00p 239.50p 200
17/02/2015 239.50p 241.30p 239.50p 239.50p 409
16/02/2015 241.00p 241.00p 239.50p 239.50p 0
13/02/2015 242.00p 242.00p 237.00p 241.00p 713
12/02/2015 242.00p 242.00p 242.00p 242.00p 0
11/02/2015 242.00p 242.00p 242.00p 242.00p 0
10/02/2015 242.00p 242.00p 242.00p 242.00p 0
09/02/2015 242.00p 242.00p 235.00p 242.00p 2043
06/02/2015 242.00p 244.00p 237.00p 242.00p 3582
05/02/2015 242.00p 242.00p 238.00p 242.00p 1000
04/02/2015 241.00p 245.00p 241.00p 242.00p 2520
03/02/2015 241.00p 241.00p 241.00p 241.00p 0
02/02/2015 241.00p 241.00p 241.00p 241.00p 0
30/01/2015 241.00p 241.00p 235.60p 241.00p 6257
29/01/2015 241.00p 247.00p 240.00p 241.00p 1800
28/01/2015 241.00p 241.00p 235.00p 241.00p 14942
27/01/2015 241.00p 241.00p 240.00p 241.00p 1500
26/01/2015 241.00p 241.00p 241.00p 241.00p 0
23/01/2015 240.00p 245.00p 235.00p 241.00p 3930
22/01/2015 240.00p 240.00p 238.00p 240.00p 1588
21/01/2015 240.00p 243.80p 238.20p 240.00p 4671
20/01/2015 240.00p 242.00p 240.00p 240.00p 122
19/01/2015 240.00p 241.00p 235.00p 240.00p 2911
16/01/2015 240.00p 243.00p 240.00p 240.00p 6588
15/01/2015 240.00p 241.50p 235.50p 240.00p 1285
14/01/2015 240.00p 240.00p 235.50p 240.00p 2937
13/01/2015 240.00p 241.00p 240.00p 240.00p 1745
12/01/2015 240.00p 241.50p 240.00p 240.00p 3434
09/01/2015 232.50p 241.75p 220.00p 240.00p 8824
08/01/2015 229.00p 229.00p 200.25p 210.00p 10316
07/01/2015 230.00p 231.00p 225.00p 229.00p 14472
06/01/2015 232.50p 232.50p 230.00p 230.00p 0
05/01/2015 235.00p 235.00p 225.00p 232.50p 2394
02/01/2015 235.00p 235.00p 225.00p 235.00p 2925
31/12/2014 238.00p 238.00p 218.00p 235.00p 12938
30/12/2014 238.00p 238.00p 229.00p 238.00p 218
29/12/2014 238.00p 238.00p 228.00p 238.00p 3772
24/12/2014 238.00p 238.00p 238.00p 238.00p 0
23/12/2014 238.00p 238.00p 235.00p 238.00p 760
22/12/2014 244.00p 244.00p 207.05p 238.00p 7173
19/12/2014 244.00p 244.00p 240.00p 244.00p 365
18/12/2014 244.00p 244.00p 240.00p 244.00p 1654
17/12/2014 244.00p 245.00p 244.00p 244.00p 701
16/12/2014 244.00p 246.00p 240.00p 244.00p 10905
15/12/2014 244.00p 245.74p 240.00p 244.00p 103360
12/12/2014 244.00p 244.00p 235.00p 244.00p 0
11/12/2014 247.50p 247.50p 240.00p 244.00p 4517
10/12/2014 247.50p 247.50p 247.50p 247.50p 4470
09/12/2014 247.50p 247.50p 245.00p 247.50p 3858
08/12/2014 247.50p 250.00p 247.50p 247.50p 3459
05/12/2014 236.50p 248.50p 236.50p 247.50p 7129
04/12/2014 236.50p 237.90p 236.50p 236.50p 2918
03/12/2014 236.50p 240.00p 236.50p 236.50p 414
02/12/2014 255.00p 255.00p 238.00p 238.00p 5338
01/12/2014 255.00p 257.45p 250.00p 255.00p 2750
28/11/2014 262.50p 262.50p 255.00p 259.00p 4424
27/11/2014 265.00p 266.18p 259.00p 262.50p 6136
26/11/2014 265.00p 265.00p 265.00p 265.00p 0
25/11/2014 265.00p 265.00p 263.00p 265.00p 5000
24/11/2014 265.00p 268.00p 265.00p 265.00p 3277
21/11/2014 265.00p 265.00p 261.00p 265.00p 2000
20/11/2014 267.50p 267.50p 261.00p 265.00p 5150
19/11/2014 267.50p 268.00p 265.25p 267.50p 1319
18/11/2014 267.50p 267.50p 265.00p 267.50p 1000
17/11/2014 270.00p 274.00p 260.00p 267.50p 10697
14/11/2014 270.00p 270.00p 270.00p 270.00p 0
13/11/2014 270.00p 270.00p 270.00p 270.00p 0
12/11/2014 270.00p 270.00p 265.00p 270.00p 6300
11/11/2014 270.00p 270.00p 265.01p 270.00p 2100
10/11/2014 270.00p 275.00p 265.01p 270.00p 5250
07/11/2014 270.00p 270.00p 270.00p 270.00p 1000
06/11/2014 270.00p 270.00p 270.00p 270.00p 0
05/11/2014 270.00p 270.00p 270.00p 270.00p 0
04/11/2014 270.00p 270.00p 267.50p 270.00p 0
03/11/2014 267.50p 270.00p 267.50p 267.50p 1000
31/10/2014 267.50p 270.20p 267.50p 267.50p 923
30/10/2014 267.50p 270.13p 267.50p 267.50p 51
29/10/2014 267.50p 270.20p 263.00p 267.50p 7684
28/10/2014 267.50p 270.20p 260.02p 267.50p 1015
27/10/2014 267.50p 267.50p 261.50p 267.50p 250
24/10/2014 267.50p 267.50p 267.50p 267.50p 0
23/10/2014 270.00p 274.00p 260.00p 267.50p 5134
22/10/2014 261.50p 274.78p 261.50p 270.00p 6872
21/10/2014 256.50p 263.00p 256.50p 261.50p 4341
20/10/2014 253.00p 256.50p 251.50p 256.50p 0
17/10/2014 255.00p 261.81p 247.00p 251.50p 5385
16/10/2014 256.00p 256.00p 247.00p 255.00p 1500
15/10/2014 256.00p 264.82p 249.70p 256.00p 3440
14/10/2014 260.00p 260.00p 250.00p 256.00p 9350
13/10/2014 260.00p 269.80p 253.00p 260.00p 6347
10/10/2014 265.50p 265.50p 259.99p 265.50p 1328
09/10/2014 265.50p 265.50p 265.50p 265.50p 0
08/10/2014 265.50p 265.50p 259.99p 265.50p 400
07/10/2014 265.50p 265.50p 256.19p 265.50p 900
06/10/2014 265.50p 275.00p 256.19p 265.50p 969
03/10/2014 265.50p 265.50p 265.50p 265.50p 0
02/10/2014 263.00p 273.00p 256.14p 265.50p 9778
01/10/2014 265.50p 270.00p 258.00p 263.00p 5600
30/09/2014 260.00p 276.59p 255.15p 262.50p 4870
29/09/2014 257.00p 269.80p 257.00p 260.00p 2218
26/09/2014 257.00p 275.00p 257.00p 257.00p 11161
25/09/2014 257.00p 267.00p 250.00p 257.00p 5305
24/09/2014 257.00p 266.80p 257.00p 257.00p 14
23/09/2014 257.00p 267.00p 252.00p 257.00p 828
22/09/2014 257.00p 267.00p 252.00p 257.00p 2744
19/09/2014 250.00p 263.31p 250.00p 257.00p 7705
18/09/2014 252.50p 256.00p 252.50p 252.50p 754
17/09/2014 255.00p 257.00p 250.00p 252.50p 23387
16/09/2014 257.50p 262.00p 250.00p 257.50p 2015
15/09/2014 257.50p 257.50p 250.15p 257.50p 1500
12/09/2014 257.50p 258.00p 251.00p 257.50p 3083
11/09/2014 257.50p 259.00p 250.75p 257.50p 4392
10/09/2014 260.00p 264.00p 235.69p 257.50p 9258
09/09/2014 263.50p 263.50p 250.00p 260.00p 10102
08/09/2014 268.00p 268.00p 258.00p 263.50p 5794
05/09/2014 272.50p 272.50p 259.00p 268.00p 6776
04/09/2014 275.00p 280.00p 265.00p 272.50p 14754
03/09/2014 275.00p 285.00p 275.00p 275.00p 2957
02/09/2014 274.50p 285.00p 274.50p 275.00p 1812
01/09/2014 274.50p 280.01p 274.50p 274.50p 1067
29/08/2014 274.50p 280.01p 274.50p 274.50p 174
28/08/2014 274.50p 274.50p 265.19p 274.50p 1682
27/08/2014 274.50p 281.15p 267.85p 274.50p 1258
26/08/2014 274.50p 281.15p 274.50p 274.50p 556
22/08/2014 274.50p 274.50p 274.50p 274.50p 0
21/08/2014 274.50p 274.50p 274.50p 274.50p 0
20/08/2014 274.50p 274.50p 267.00p 274.50p 3402
19/08/2014 274.50p 283.81p 274.50p 274.50p 325
18/08/2014 274.50p 283.81p 274.50p 274.50p 86
15/08/2014 274.50p 283.81p 274.50p 274.50p 520

*Close Price adjusted for both dividends and splits