Frontier Developments (FDEV) Share Price

Retail Sector


Date Open High Low Close* Volume
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
16/07/2018 1,360.00p 1,368.75p 1,239.44p 1,290.00p 156307
13/07/2018 1,390.00p 1,390.00p 1,349.90p 1,360.00p 27465
12/07/2018 1,390.00p 1,400.00p 1,355.00p 1,355.00p 58350
11/07/2018 1,400.00p 1,400.00p 1,350.00p 1,385.00p 76121
10/07/2018 1,395.00p 1,420.00p 1,325.05p 1,375.00p 102499
09/07/2018 1,430.00p 1,430.00p 1,365.00p 1,385.00p 78091
06/07/2018 1,425.00p 1,425.00p 1,350.00p 1,380.00p 63240
05/07/2018 1,410.00p 1,410.00p 1,339.75p 1,390.00p 168923
04/07/2018 1,450.00p 1,450.00p 1,360.00p 1,380.00p 107259
03/07/2018 1,515.00p 1,568.28p 1,370.00p 1,395.00p 433096
02/07/2018 1,395.00p 1,435.00p 1,340.20p 1,365.00p 117081
29/06/2018 1,350.00p 1,395.00p 1,335.00p 1,340.00p 131150
28/06/2018 1,395.00p 1,420.00p 1,335.00p 1,350.00p 254517
27/06/2018 1,460.00p 1,460.00p 1,420.00p 1,425.00p 66976
26/06/2018 1,490.00p 1,490.00p 1,435.00p 1,435.00p 79977
25/06/2018 1,505.00p 1,505.00p 1,435.00p 1,455.00p 163781
22/06/2018 1,585.00p 1,591.25p 1,465.91p 1,500.00p 140492
21/06/2018 1,630.00p 1,630.00p 1,530.00p 1,570.00p 97784
20/06/2018 1,655.00p 1,655.00p 1,535.00p 1,565.00p 140968
19/06/2018 1,745.00p 1,755.00p 1,615.00p 1,635.00p 39815
18/06/2018 1,775.00p 1,795.00p 1,690.00p 1,750.00p 151497
15/06/2018 1,710.00p 1,800.00p 1,663.28p 1,780.00p 193682
14/06/2018 1,695.00p 1,710.00p 1,640.00p 1,705.00p 86156
13/06/2018 1,680.00p 1,720.00p 1,645.00p 1,710.00p 123796
12/06/2018 1,685.00p 1,745.00p 1,560.00p 1,715.00p 350120
11/06/2018 1,675.00p 1,675.00p 1,535.00p 1,615.00p 392188
08/06/2018 1,675.00p 1,735.00p 1,595.00p 1,650.00p 72156
07/06/2018 1,740.00p 1,745.00p 1,700.00p 1,740.00p 105195
06/06/2018 1,780.00p 1,821.15p 1,660.00p 1,700.00p 148706
05/06/2018 1,805.00p 1,835.00p 1,772.10p 1,825.00p 68800
04/06/2018 1,810.00p 1,820.00p 1,764.46p 1,780.00p 129412
01/06/2018 1,775.00p 1,805.00p 1,755.00p 1,805.00p 71331
31/05/2018 1,700.00p 1,775.00p 1,700.00p 1,740.00p 370952
30/05/2018 1,770.00p 1,775.00p 1,700.00p 1,750.00p 193477
29/05/2018 1,880.00p 1,880.00p 1,735.00p 1,740.00p 115879
25/05/2018 1,740.00p 1,830.00p 1,704.90p 1,810.00p 395150
24/05/2018 1,700.00p 1,740.00p 1,690.00p 1,705.00p 104369
23/05/2018 1,695.00p 1,747.25p 1,657.00p 1,705.00p 134091
22/05/2018 1,680.00p 1,710.00p 1,625.00p 1,700.00p 70525
21/05/2018 1,665.00p 1,700.00p 1,640.00p 1,675.00p 94954
18/05/2018 1,650.00p 1,690.00p 1,605.00p 1,665.00p 65093
17/05/2018 1,595.00p 1,650.00p 1,570.00p 1,630.00p 84712
16/05/2018 1,520.00p 1,600.00p 1,520.00p 1,595.00p 102705
15/05/2018 1,480.00p 1,585.00p 1,480.00p 1,565.00p 196912
14/05/2018 1,525.00p 1,543.40p 1,482.81p 1,490.00p 33144
11/05/2018 1,490.00p 1,525.00p 1,465.00p 1,515.00p 33396
10/05/2018 1,455.00p 1,530.00p 1,450.00p 1,500.00p 52686
09/05/2018 1,385.00p 1,485.00p 1,360.00p 1,475.00p 130112
08/05/2018 1,325.00p 1,395.00p 1,325.00p 1,375.00p 48297
04/05/2018 1,365.00p 1,390.00p 1,350.00p 1,390.00p 23030
03/05/2018 1,300.00p 1,390.00p 1,273.86p 1,365.00p 146153
02/05/2018 1,310.00p 1,310.00p 1,265.07p 1,290.00p 36916
01/05/2018 1,315.00p 1,319.00p 1,275.00p 1,305.00p 14802
30/04/2018 1,300.00p 1,342.50p 1,286.00p 1,310.00p 30588
27/04/2018 1,350.00p 1,350.00p 1,296.72p 1,320.00p 18966
26/04/2018 1,305.00p 1,358.00p 1,285.00p 1,285.00p 20279
25/04/2018 1,320.00p 1,355.00p 1,285.00p 1,345.00p 27505
24/04/2018 1,315.00p 1,320.00p 1,266.32p 1,300.00p 19809
23/04/2018 1,290.00p 1,335.00p 1,255.00p 1,270.00p 7719
20/04/2018 1,315.00p 1,315.25p 1,265.00p 1,290.00p 7394
19/04/2018 1,340.00p 1,340.00p 1,260.00p 1,295.00p 21216
18/04/2018 1,320.00p 1,330.00p 1,285.00p 1,310.00p 14707
17/04/2018 1,295.00p 1,320.00p 1,280.00p 1,295.00p 29479
16/04/2018 1,290.00p 1,320.00p 1,265.00p 1,270.00p 12686
13/04/2018 1,230.00p 1,305.00p 1,215.75p 1,305.00p 52755
12/04/2018 1,280.00p 1,320.00p 1,193.00p 1,230.00p 79437
11/04/2018 1,325.00p 1,350.00p 1,285.00p 1,295.00p 46815
10/04/2018 1,325.00p 1,325.89p 1,293.00p 1,305.00p 8673
09/04/2018 1,350.00p 1,350.00p 1,260.00p 1,280.00p 34159
06/04/2018 1,360.00p 1,360.00p 1,285.00p 1,320.00p 19975
05/04/2018 1,340.00p 1,360.00p 1,305.00p 1,320.00p 31076
04/04/2018 1,315.00p 1,355.00p 1,290.00p 1,330.00p 24167
03/04/2018 1,270.00p 1,390.00p 1,270.00p 1,300.00p 89155
29/03/2018 1,265.00p 1,315.00p 1,240.00p 1,315.00p 18113
28/03/2018 1,220.00p 1,285.00p 1,220.00p 1,260.00p 25367
27/03/2018 1,265.00p 1,295.00p 1,245.00p 1,295.00p 8801
26/03/2018 1,225.00p 1,306.50p 1,200.00p 1,220.00p 33854
23/03/2018 1,275.00p 1,290.00p 1,210.00p 1,280.00p 35726
22/03/2018 1,265.00p 1,345.00p 1,215.00p 1,215.00p 75847
21/03/2018 1,165.00p 1,267.95p 1,165.00p 1,245.00p 26212
20/03/2018 1,195.00p 1,210.00p 1,165.00p 1,190.00p 17787
19/03/2018 1,200.00p 1,247.75p 1,163.59p 1,190.00p 31538
16/03/2018 1,255.00p 1,260.00p 1,210.00p 1,230.00p 21874
15/03/2018 1,200.00p 1,250.00p 1,197.65p 1,220.00p 22098
14/03/2018 1,225.00p 1,255.00p 1,205.00p 1,215.00p 28111
13/03/2018 1,250.00p 1,305.00p 1,225.00p 1,225.00p 25100
12/03/2018 1,240.00p 1,315.00p 1,213.00p 1,295.00p 66194
09/03/2018 1,215.00p 1,270.00p 1,185.25p 1,240.00p 33826
08/03/2018 1,090.00p 1,203.75p 1,090.00p 1,190.00p 42300
07/03/2018 1,140.00p 1,150.00p 1,090.00p 1,125.00p 64538
06/03/2018 1,150.00p 1,150.00p 1,100.00p 1,110.00p 23825
05/03/2018 1,165.00p 1,192.55p 1,073.75p 1,135.00p 70515
02/03/2018 1,250.00p 1,250.00p 1,124.44p 1,145.00p 62335
01/03/2018 1,215.00p 1,240.00p 1,190.00p 1,190.00p 18567
28/02/2018 1,230.00p 1,262.50p 1,195.00p 1,210.00p 40752
27/02/2018 1,250.00p 1,285.00p 1,215.00p 1,235.00p 36444
26/02/2018 1,250.00p 1,285.00p 1,250.00p 1,265.00p 12208
23/02/2018 1,260.00p 1,284.30p 1,235.00p 1,245.00p 20057
22/02/2018 1,260.00p 1,330.00p 1,230.00p 1,250.00p 45407
21/02/2018 1,275.00p 1,325.00p 1,275.00p 1,300.00p 53925
20/02/2018 1,300.00p 1,330.00p 1,285.00p 1,305.00p 15885
19/02/2018 1,280.00p 1,355.00p 1,270.00p 1,295.00p 82546
16/02/2018 1,190.00p 1,295.00p 1,185.00p 1,280.00p 56219
15/02/2018 1,150.00p 1,200.00p 1,150.00p 1,185.00p 21287
14/02/2018 1,205.00p 1,219.85p 1,170.00p 1,180.00p 30566
13/02/2018 1,170.00p 1,218.73p 1,158.00p 1,170.00p 99871
12/02/2018 1,230.00p 1,250.00p 1,140.00p 1,160.00p 66900
09/02/2018 1,310.00p 1,310.00p 1,130.82p 1,160.00p 125319
08/02/2018 1,305.00p 1,349.80p 1,220.00p 1,305.00p 107605
07/02/2018 1,350.00p 1,400.00p 1,300.75p 1,310.00p 50283
06/02/2018 1,320.00p 1,388.00p 1,250.00p 1,315.00p 139376
05/02/2018 1,420.00p 1,450.00p 1,321.25p 1,425.00p 95294
02/02/2018 1,440.00p 1,440.00p 1,415.00p 1,425.00p 46767
01/02/2018 1,380.00p 1,435.00p 1,320.00p 1,435.00p 52985
31/01/2018 1,375.00p 1,375.00p 1,312.15p 1,350.00p 42867
30/01/2018 1,405.00p 1,440.00p 1,312.75p 1,350.00p 54440
29/01/2018 1,360.00p 1,420.00p 1,360.00p 1,405.00p 17949
26/01/2018 1,425.00p 1,430.00p 1,380.00p 1,400.00p 11072
25/01/2018 1,360.00p 1,445.00p 1,360.00p 1,395.00p 21005
24/01/2018 1,440.00p 1,440.00p 1,351.50p 1,385.00p 55268
23/01/2018 1,420.00p 1,440.00p 1,370.00p 1,435.00p 60795
22/01/2018 1,420.00p 1,450.00p 1,365.00p 1,430.00p 27643
19/01/2018 1,365.00p 1,452.62p 1,358.00p 1,420.00p 39976
18/01/2018 1,390.00p 1,420.00p 1,355.00p 1,395.00p 50277
17/01/2018 1,410.00p 1,410.00p 1,380.00p 1,400.00p 11745
16/01/2018 1,400.00p 1,408.77p 1,370.00p 1,400.00p 20533
15/01/2018 1,390.00p 1,398.50p 1,350.00p 1,385.00p 24776
12/01/2018 1,415.00p 1,430.00p 1,360.00p 1,385.00p 42171
11/01/2018 1,440.00p 1,440.00p 1,400.00p 1,420.00p 45361
10/01/2018 1,490.00p 1,490.00p 1,240.00p 1,425.00p 273729
09/01/2018 1,455.00p 1,510.00p 1,426.50p 1,490.00p 48921
08/01/2018 1,540.00p 1,540.00p 1,405.00p 1,425.00p 124840
05/01/2018 1,510.00p 1,510.00p 1,480.00p 1,510.00p 50987
04/01/2018 1,470.00p 1,510.00p 1,465.00p 1,505.00p 81665
03/01/2018 1,385.00p 1,520.00p 1,335.00p 1,490.00p 239267
02/01/2018 1,325.00p 1,445.00p 1,325.00p 1,385.00p 91415
29/12/2017 1,325.00p 1,347.00p 1,320.00p 1,324.50p 2921
28/12/2017 1,333.00p 1,333.00p 1,298.00p 1,325.00p 6472
27/12/2017 1,275.00p 1,333.00p 1,275.00p 1,300.00p 20572
22/12/2017 1,300.00p 1,333.00p 1,286.00p 1,326.00p 11610
21/12/2017 1,305.00p 1,340.00p 1,290.00p 1,309.00p 28031
20/12/2017 1,292.00p 1,351.00p 1,292.00p 1,340.00p 18163
19/12/2017 1,339.00p 1,340.00p 1,320.10p 1,334.00p 24206
18/12/2017 1,322.00p 1,342.00p 1,286.00p 1,309.00p 49922
15/12/2017 1,293.00p 1,340.00p 1,292.04p 1,319.00p 35807
14/12/2017 1,227.00p 1,319.00p 1,227.00p 1,301.00p 44402
13/12/2017 1,290.00p 1,316.26p 1,242.70p 1,290.00p 14603
12/12/2017 1,302.00p 1,304.00p 1,237.82p 1,292.00p 33159
11/12/2017 1,277.00p 1,290.00p 1,232.70p 1,240.00p 25193
08/12/2017 1,297.00p 1,302.00p 1,270.00p 1,285.00p 35359
07/12/2017 1,282.00p 1,323.00p 1,278.00p 1,308.00p 25210
06/12/2017 1,320.00p 1,344.00p 1,280.15p 1,317.00p 38253
05/12/2017 1,358.00p 1,358.00p 1,302.00p 1,335.00p 59507
04/12/2017 1,301.00p 1,360.00p 1,284.50p 1,300.00p 34603
01/12/2017 1,340.00p 1,384.00p 1,297.40p 1,335.00p 62528
30/11/2017 1,292.00p 1,310.00p 1,266.00p 1,300.00p 55011
29/11/2017 1,308.00p 1,370.11p 1,275.00p 1,277.00p 59355
28/11/2017 1,260.00p 1,390.00p 1,260.00p 1,344.00p 32232
27/11/2017 1,295.00p 1,307.00p 1,269.00p 1,292.00p 16273
24/11/2017 1,284.00p 1,320.00p 1,267.00p 1,299.00p 19175
23/11/2017 1,220.00p 1,299.00p 1,216.80p 1,292.00p 32107

*Close Price adjusted for both dividends and splits