Frontier Developments

(FDEV)
Sector: Leisure Goods
226.50p
7.00p 3.19
Last updated: 12:29:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 215.00p 223.00p 215.00p 214.50p 23,069
21/11/2024 219.00p 224.00p 202.58p 215.50p 70,915
20/11/2024 220.00p 220.00p 211.50p 215.50p 299,975
19/11/2024 222.00p 224.50p 215.00p 217.00p 10,795
18/11/2024 235.00p 235.00p 213.69p 222.50p 240,339
15/11/2024 235.00p 235.00p 223.00p 235.00p 66,788
14/11/2024 235.00p 245.00p 230.00p 235.00p 83,837
13/11/2024 235.50p 242.50p 229.60p 235.00p 81,072
12/11/2024 234.00p 237.50p 232.30p 235.00p 70,021
11/11/2024 239.00p 239.50p 227.50p 234.50p 51,228
08/11/2024 235.00p 244.50p 210.00p 230.00p 398,850
07/11/2024 290.00p 294.00p 228.36p 236.00p 1,332,340
06/11/2024 285.00p 300.50p 284.40p 297.00p 301,840
05/11/2024 276.00p 289.50p 266.50p 282.50p 259,503
04/11/2024 274.50p 278.54p 269.98p 276.50p 109,467
01/11/2024 262.00p 272.50p 256.00p 270.00p 99,120
31/10/2024 256.50p 269.50p 251.50p 265.00p 179,341
30/10/2024 237.00p 264.00p 237.00p 255.00p 267,642
29/10/2024 235.00p 245.00p 225.00p 240.00p 99,806
28/10/2024 237.50p 239.50p 225.50p 235.00p 14,219
25/10/2024 230.50p 240.00p 230.50p 238.50p 26,548
24/10/2024 238.00p 238.00p 227.50p 235.00p 56,110
23/10/2024 236.50p 239.00p 229.00p 235.00p 49,890
22/10/2024 234.00p 237.00p 229.00p 234.50p 159,319
21/10/2024 233.50p 233.50p 222.50p 226.00p 68,362
18/10/2024 225.00p 229.00p 222.50p 225.00p 11,659
17/10/2024 234.00p 234.00p 225.00p 227.50p 33,741
16/10/2024 220.50p 235.00p 220.47p 226.00p 68,140
15/10/2024 215.00p 221.50p 207.00p 218.50p 124,893
14/10/2024 214.00p 220.00p 210.00p 215.00p 56,828
11/10/2024 221.00p 221.00p 211.28p 212.00p 67,231
10/10/2024 230.00p 230.00p 217.00p 217.00p 98,815
09/10/2024 222.00p 230.00p 218.00p 224.00p 297,098
08/10/2024 233.50p 233.50p 219.50p 221.00p 83,162
07/10/2024 242.50p 242.50p 226.00p 229.50p 76,009
04/10/2024 240.00p 242.00p 228.50p 238.00p 71,379
03/10/2024 245.00p 245.00p 228.00p 230.50p 72,629
02/10/2024 235.50p 238.15p 230.38p 233.00p 48,776
01/10/2024 248.00p 248.00p 234.50p 235.00p 36,053
30/09/2024 245.00p 246.00p 232.50p 239.50p 49,370
27/09/2024 239.00p 244.50p 237.00p 244.50p 37,454
26/09/2024 243.00p 245.00p 233.00p 239.00p 137,268
25/09/2024 249.00p 252.00p 238.10p 241.50p 70,145
24/09/2024 240.00p 248.00p 238.50p 246.50p 190,002
23/09/2024 241.00p 250.00p 235.00p 236.00p 292,314
20/09/2024 247.00p 258.00p 242.50p 245.50p 83,876
19/09/2024 250.00p 254.98p 245.00p 247.00p 93,242
18/09/2024 245.00p 260.00p 245.00p 253.50p 86,301
17/09/2024 240.00p 252.00p 235.98p 250.00p 257,448
16/09/2024 246.00p 249.50p 234.50p 237.00p 92,048
13/09/2024 240.00p 246.50p 233.82p 230.50p 272,167
12/09/2024 229.00p 238.00p 223.00p 230.00p 367,165
11/09/2024 245.00p 252.35p 208.57p 241.00p 830,530
10/09/2024 245.00p 248.00p 236.19p 241.00p 90,489
09/09/2024 235.50p 254.00p 235.50p 246.00p 110,041
06/09/2024 242.50p 245.50p 236.50p 240.00p 137,979
05/09/2024 251.00p 252.66p 243.00p 245.00p 97,548
04/09/2024 249.50p 259.50p 242.00p 255.50p 92,410
03/09/2024 261.50p 265.50p 252.00p 252.00p 64,909
02/09/2024 267.50p 274.50p 256.50p 267.50p 77,142
30/08/2024 258.00p 272.50p 255.00p 267.50p 95,832
29/08/2024 265.50p 278.00p 259.00p 259.00p 41,758
28/08/2024 273.50p 275.00p 266.50p 269.00p 44,819
27/08/2024 275.00p 278.50p 267.50p 274.00p 47,030
26/08/2024 283.50p 293.00p 273.50p 273.50p 54,047
23/08/2024 283.50p 293.00p 273.50p 273.50p 54,047
22/08/2024 283.50p 293.00p 273.50p 273.50p 54,047
21/08/2024 296.50p 296.50p 283.00p 283.00p 42,110
20/08/2024 285.50p 300.00p 284.50p 298.00p 74,593
19/08/2024 297.50p 298.00p 285.50p 290.00p 16,457
16/08/2024 297.00p 298.00p 287.00p 290.00p 36,974
15/08/2024 292.00p 295.00p 290.00p 290.00p 20,789
14/08/2024 298.00p 298.32p 286.14p 293.50p 88,371
13/08/2024 307.00p 317.50p 298.00p 299.00p 95,912
12/08/2024 305.00p 320.00p 300.87p 309.00p 152,749
09/08/2024 288.00p 306.00p 288.00p 306.00p 93,651
08/08/2024 291.00p 295.00p 284.00p 292.50p 86,058
07/08/2024 276.00p 300.00p 273.50p 293.00p 284,312
06/08/2024 255.00p 277.50p 253.00p 275.50p 354,886
05/08/2024 236.00p 255.00p 234.50p 253.00p 612,488
02/08/2024 265.00p 273.50p 250.00p 253.50p 393,413
01/08/2024 268.00p 273.00p 265.00p 271.00p 109,492
31/07/2024 264.50p 265.00p 256.00p 263.00p 99,664
30/07/2024 259.00p 260.50p 252.00p 260.50p 69,812
29/07/2024 269.50p 270.00p 253.00p 256.50p 85,942
26/07/2024 255.00p 267.50p 248.00p 251.00p 218,990
25/07/2024 242.00p 251.59p 236.50p 251.00p 830,462
24/07/2024 244.00p 244.00p 237.50p 240.00p 249,610
23/07/2024 245.00p 247.15p 238.50p 241.50p 275,415
22/07/2024 230.00p 245.00p 230.00p 241.50p 209,978
19/07/2024 245.00p 248.00p 231.60p 233.00p 158,736
18/07/2024 245.00p 251.46p 245.00p 245.50p 77,579
17/07/2024 252.50p 254.50p 242.50p 247.00p 79,459
16/07/2024 246.00p 254.50p 245.00p 252.50p 101,105
15/07/2024 255.00p 258.00p 245.95p 252.00p 143,600
12/07/2024 250.50p 270.00p 248.85p 255.00p 212,443
11/07/2024 245.00p 256.35p 245.00p 250.50p 80,810
10/07/2024 249.50p 260.00p 237.21p 253.50p 95,367
09/07/2024 245.00p 250.00p 241.38p 250.00p 96,090
08/07/2024 235.50p 247.50p 235.00p 244.50p 77,011
05/07/2024 247.00p 251.00p 235.50p 238.00p 151,727
04/07/2024 258.50p 260.00p 234.41p 246.50p 157,209
03/07/2024 245.00p 257.00p 245.00p 251.00p 63,279
02/07/2024 252.00p 257.50p 246.86p 250.50p 94,855
01/07/2024 242.00p 253.87p 241.50p 252.00p 61,048
28/06/2024 259.50p 259.50p 241.50p 241.50p 45,613
27/06/2024 248.00p 253.50p 247.00p 250.00p 33,692
26/06/2024 245.50p 257.00p 245.50p 254.00p 28,201
25/06/2024 252.50p 255.00p 248.00p 254.00p 58,320
24/06/2024 259.50p 263.50p 250.00p 254.00p 118,972
21/06/2024 253.00p 265.50p 241.60p 260.00p 157,070
20/06/2024 260.00p 266.50p 242.00p 247.50p 302,907
19/06/2024 274.00p 274.00p 254.00p 260.00p 180,800
18/06/2024 287.50p 287.50p 264.00p 270.50p 140,242
17/06/2024 287.50p 287.50p 271.00p 278.00p 159,000
14/06/2024 291.50p 298.50p 278.00p 283.00p 105,813
13/06/2024 295.50p 301.00p 285.00p 292.50p 130,743
12/06/2024 330.50p 336.31p 290.00p 299.00p 916,966
11/06/2024 272.50p 285.00p 264.50p 277.00p 169,984
10/06/2024 276.50p 281.00p 272.32p 275.50p 77,738
07/06/2024 280.00p 282.53p 271.50p 272.00p 43,192
06/06/2024 264.00p 280.50p 256.00p 280.00p 114,666
05/06/2024 264.00p 269.85p 255.50p 260.00p 66,502
04/06/2024 272.00p 274.00p 260.00p 260.50p 59,543
03/06/2024 267.00p 274.50p 261.62p 263.00p 63,921
31/05/2024 266.50p 266.50p 262.00p 263.00p 83,336
30/05/2024 258.00p 266.50p 246.00p 260.00p 164,988
29/05/2024 270.00p 270.00p 248.50p 253.50p 133,687
28/05/2024 267.50p 274.50p 259.00p 267.00p 105,251
27/05/2024 275.50p 284.50p 263.50p 268.00p 98,834