Frontier Developments
(FDEV)
Sector: Leisure Goods
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
275.50p
|
284.50p
|
263.50p
|
268.00p
|
98,834
|
|
23/05/2024
|
281.50p
|
288.00p
|
276.00p
|
278.00p
|
76,991
|
|
22/05/2024
|
278.00p
|
287.00p
|
276.50p
|
285.00p
|
363,750
|
|
21/05/2024
|
286.00p
|
294.50p
|
270.05p
|
282.00p
|
196,926
|
|
20/05/2024
|
292.00p
|
309.50p
|
280.00p
|
287.50p
|
206,059
|
|
17/05/2024
|
287.00p
|
295.00p
|
277.50p
|
277.50p
|
79,819
|
|
16/05/2024
|
294.50p
|
294.50p
|
286.50p
|
286.50p
|
48,553
|
|
15/05/2024
|
290.00p
|
300.00p
|
288.50p
|
291.50p
|
144,903
|
|
14/05/2024
|
297.50p
|
300.00p
|
282.95p
|
286.00p
|
88,941
|
|
13/05/2024
|
292.00p
|
297.00p
|
275.00p
|
297.00p
|
291,375
|
|
10/05/2024
|
299.00p
|
300.00p
|
281.00p
|
289.50p
|
182,351
|