Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Diploma (DPLM) by Deutsche Bank
- Watch Fevertree Drinks (FEVR) by Ben McPoland in The Motley Fool
- Buy Mondi (MNDI) by RBC Capital
- Overweight Pollen Street Group Limited (POLN) by Barclays
- Outperform Smith & Nephew (SN.) by RBC Capital
- Buy Future (FUTR) by Shore Capital
- Buy Frontier Developments (FDEV) by Shore Capital
- Hold Kainos Group (KNOS) by Canaccord Genuity
- Overweight Trainline (TRN) by JP Morgan
- Sell Novacyt S.A. (CDI) (NCYT) by Tom Winnifrith in ShareProphets
- Watch Aston Martin Lagonda Global Holdings (AML) by Jon Smith in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Add Games Workshop Group (GAW) by Charlie Keough in The Motley Fool
- Add JD Sports Fashion (JD.) by Charlie Keough in The Motley Fool
- Watch Spectris (SXS) by Oliver Rodzianko in The Motley Fool
- Buy Supermarket Income Reit (SUPR) by Tom Winnifrith in ShareProphets
- Sell Argo Blockchain (ARB) by Tom Winnifrith in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Tom Winnifrith in ShareProphets
- Buy Sylvania Platinum Ltd (DI) (SLP) by Tom Winnifrith in ShareProphets
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
Frontier Developments (FDEV) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits