Frontier IP Group Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	71.000	72.000	70.900	71.000	71.000	699
2022-07-04	71.000	71.000	70.080	71.000	71.000	11,797
2022-07-01	73.500	74.000	70.000	72.000	72.000	33,232
2022-06-30	76.175	76.175	71.193	73.500	73.500	44,668
2022-06-29	77.500	80.890	76.250	78.500	78.500	204,984
2022-06-28	76.500	79.000	75.000	77.500	77.500	332,061
2022-06-27	70.400	77.700	70.400	76.500	76.500	30,827
2022-06-24	70.000	71.000	69.640	70.000	70.000	34,052
2022-06-23	71.000	71.083	68.880	70.000	70.000	19,514
2022-06-21	68.500	71.700	67.000	71.000	71.000	18,933
2022-06-20	68.500	70.000	68.500	68.500	68.500	10,500
2022-06-17	68.500	68.551	68.500	68.500	68.500	1,724
2022-06-16	72.110	72.110	68.000	68.500	68.500	50,977
2022-06-15	74.000	75.720	71.720	74.000	74.000	12,584
2022-06-14	76.500	77.000	71.000	74.000	74.000	19,891
2022-06-13	78.800	78.800	75.000	76.500	76.500	26,827
2022-06-10	79.000	79.000	76.000	79.000	79.000	3,131
2022-06-09	79.000	79.000	76.000	79.000	79.000	2,075
2022-06-08	74.000	81.076	74.000	80.000	80.000	97,955
2022-06-07	72.800	74.000	72.800	73.000	73.000	97,816
2022-06-06	72.500	73.130	71.210	72.500	72.500	7,882
2022-06-01	71.210	72.500	71.210	72.500	72.500	9,500
2022-05-31	69.500	70.000	68.551	70.000	70.000	3,894
2022-05-30	66.500	71.000	66.000	69.500	69.500	41,636
2022-05-27	66.500	67.000	65.210	66.500	66.500	38,391
2022-05-26	66.500	66.500	65.000	66.500	66.500	45,376
2022-05-25	68.500	70.000	65.000	66.500	66.500	20,500
2022-05-24	69.000	70.000	67.000	68.500	68.500	5,548
2022-05-23	71.500	71.700	67.050	69.000	69.000	54,516
2022-05-20	72.400	72.400	70.000	71.500	71.500	86,045
2022-05-19	70.000	72.500	70.000	72.500	72.500	55,119
2022-05-18	69.000	70.000	68.800	69.500	69.500	27,322
2022-05-17	68.680	69.890	68.680	69.000	69.000	32,614
2022-05-16	67.000	70.000	67.000	68.500	68.500	25,851
2022-05-13	66.000	67.400	64.000	66.500	66.500	96,293
2022-05-12	73.500	75.000	66.000	66.000	66.000	82,533
2022-05-11	73.500	73.600	71.640	73.500	73.500	9,550
2022-05-10	73.500	73.600	71.600	73.500	73.500	31,831
2022-05-09	76.500	78.000	70.060	73.500	73.500	103,172
2022-05-06	78.500	79.000	76.251	76.500	76.500	25,409
2022-05-05	76.000	79.000	76.000	78.500	78.500	88,036
2022-05-04	78.480	78.480	75.000	76.000	76.000	159,029
2022-05-03	84.200	84.200	77.100	78.500	78.500	83,736
2022-04-29	87.000	87.000	83.110	85.500	85.500	55,186
2022-04-28	88.000	89.000	85.221	87.000	87.000	11,430
2022-04-27	92.500	95.000	87.000	88.000	88.000	29,573
2022-04-26	92.500	94.500	90.050	92.500	92.500	22,653
2022-04-25	92.500	92.500	90.500	92.500	92.500	4,276
2022-04-22	92.500	92.500	90.000	92.500	92.500	36,906
2022-04-21	92.500	92.500	92.330	92.500	92.500	940
2022-04-20	92.500	92.500	90.500	92.500	92.500	24,295
2022-04-19	92.500	92.900	90.610	92.500	92.500	16,074
2022-04-14	92.500	92.900	90.500	92.500	92.500	11,036
2022-04-13	94.000	94.300	90.000	92.500	92.500	97,291
2022-04-12	97.000	97.300	92.500	94.000	94.000	13,099
2022-04-11	93.500	99.000	92.413	97.000	97.000	162,279
2022-04-08	88.400	95.000	88.400	93.500	93.500	56,067
2022-04-07	87.500	89.490	86.000	88.000	88.000	24,111
2022-04-06	87.500	88.800	86.210	87.500	87.500	44,901
2022-04-05	88.000	90.000	86.000	87.500	87.500	30,459

← NewerPage 19 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.