FinData: Historical Data for LSE, FDEV - Frontier Developments PL

Friday, 19 April 2024

Frontier Developments PL

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	1,146	1,198	1,134	1,174	30,671
13/10/22	1,130	1,198	1,130	1,168	20,650
12/10/22	1,222	1,228	1,156	1,156	26,576
11/10/22	1,244	1,252	1,200	1,212	20,379
10/10/22	1,310	1,320	1,244	1,244	21,460
07/10/22	1,328	1,332	1,266	1,278	16,791
06/10/22	1,314	1,326	1,284	1,310	20,095
05/10/22	1,338	1,344	1,266	1,294	21,042
04/10/22	1,336	1,368	1,322	1,342	25,974
03/10/22	1,348	1,348	1,298	1,310	19,493
30/09/22	1,300	1,348	1,278	1,338	38,810
29/09/22	1,302	1,330	1,284	1,288	22,948
28/09/22	1,284	1,336	1,266	1,320	22,351
26/09/22	1,314	1,346	1,248	1,342	60,239
23/09/22	1,276	1,336	1,250	1,286	75,316
22/09/22	1,268	1,318	1,268	1,304	29,887
21/09/22	1,248	1,306	1,194	1,284	76,111
20/09/22	1,268	1,296	1,184	1,192	90,418
16/09/22	1,272	1,288	1,238	1,266	45,505
15/09/22	1,294	1,342	1,242	1,260	60,259
14/09/22	1,374	1,374	1,302	1,332	39,164
13/09/22	1,384	1,384	1,326	1,346	87,985
12/09/22	1,332	1,376	1,298	1,360	180,502
09/09/22	1,340	1,360	1,308	1,320	37,853
08/09/22	1,300	1,360	1,300	1,354	19,646
07/09/22	1,352	1,385	1,298	1,330	50,429
06/09/22	1,368	1,370	1,328	1,352	32,186
05/09/22	1,350	1,378	1,322	1,370	34,587
02/09/22	1,384	1,408	1,356	1,370	63,269
01/09/22	1,466	1,472	1,358	1,380	27,864
31/08/22	1,492	1,508	1,440	1,460	71,081
30/08/22	1,582	1,600	1,488	1,510	28,390
26/08/22	1,600	1,616	1,554	1,560	67,188
25/08/22	1,542	1,572	1,498	1,564	17,093
24/08/22	1,512	1,542	1,500	1,540	20,356
23/08/22	1,530	1,550	1,484	1,536	27,509
22/08/22	1,472	1,518	1,468	1,500	11,878
19/08/22	1,518	1,570	1,494	1,508	16,551
18/08/22	1,578	1,578	1,530	1,544	15,158
17/08/22	1,552	1,598	1,546	1,580	23,589
16/08/22	1,586	1,646	1,554	1,570	24,895
15/08/22	1,626	1,646	1,584	1,630	17,981

Global Indices

No news available...

Currencies