Frontier IP Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 88.000 | 90.940 | 85.600 | 88.000 | 88.000 | 31,955 |
| 2022-04-01 | 88.000 | 90.880 | 85.000 | 88.000 | 88.000 | 323,560 |
| 2022-03-31 | 88.000 | 88.600 | 88.000 | 88.000 | 88.000 | 130,290 |
| 2022-03-30 | 88.000 | 89.000 | 85.000 | 88.000 | 88.000 | 109,044 |
| 2022-03-29 | 90.500 | 92.000 | 86.000 | 88.000 | 88.000 | 52,007 |
| 2022-03-28 | 89.000 | 91.900 | 86.110 | 90.500 | 90.500 | 216,543 |
| 2022-03-25 | 87.500 | 91.685 | 85.000 | 90.000 | 90.000 | 299,281 |
| 2022-03-24 | 87.500 | 89.000 | 85.500 | 87.500 | 87.500 | 13,256 |
| 2022-03-23 | 90.000 | 92.000 | 86.828 | 87.500 | 87.500 | 25,370 |
| 2022-03-22 | 90.000 | 92.000 | 88.400 | 90.000 | 90.000 | 100,593 |
| 2022-03-21 | 89.500 | 91.900 | 89.500 | 90.000 | 90.000 | 250,240 |
| 2022-03-18 | 87.000 | 89.000 | 86.000 | 86.000 | 86.000 | 117,437 |
| 2022-03-17 | 82.940 | 89.000 | 82.940 | 87.000 | 87.000 | 181,357 |
| 2022-03-16 | 78.500 | 81.000 | 78.000 | 79.000 | 79.000 | 8,758 |
| 2022-03-15 | 81.000 | 83.000 | 78.000 | 78.500 | 78.500 | 19,467 |
| 2022-03-14 | 83.000 | 83.000 | 79.988 | 81.500 | 81.500 | 376,329 |
| 2022-03-11 | 83.000 | 84.800 | 80.000 | 83.000 | 83.000 | 343,830 |
| 2022-03-10 | 84.000 | 85.200 | 82.661 | 83.000 | 83.000 | 18,444 |
| 2022-03-09 | 82.653 | 85.200 | 82.653 | 84.000 | 84.000 | 8,368 |
| 2022-03-08 | 82.000 | 84.244 | 79.467 | 82.000 | 82.000 | 43,564 |
| 2022-03-07 | 82.000 | 83.700 | 78.000 | 82.000 | 82.000 | 43,342 |
| 2022-03-04 | 81.500 | 83.700 | 78.500 | 82.000 | 82.000 | 111,061 |
| 2022-03-03 | 82.500 | 83.000 | 80.150 | 81.500 | 81.500 | 29,814 |
| 2022-03-02 | 84.300 | 84.300 | 80.000 | 82.500 | 82.500 | 220,394 |
| 2022-03-01 | 85.000 | 85.500 | 83.611 | 85.000 | 85.000 | 15,838 |
| 2022-02-28 | 86.000 | 86.400 | 83.320 | 85.000 | 85.000 | 61,965 |
| 2022-02-25 | 80.000 | 86.040 | 80.000 | 86.000 | 86.000 | 89,383 |
| 2022-02-24 | 85.500 | 90.000 | 78.510 | 80.200 | 80.200 | 59,755 |
| 2022-02-23 | 86.500 | 91.000 | 84.592 | 87.500 | 87.500 | 87,937 |
| 2022-02-22 | 93.500 | 93.500 | 85.500 | 85.500 | 85.500 | 49,546 |
| 2022-02-21 | 95.000 | 95.000 | 93.000 | 95.000 | 95.000 | 22,293 |
| 2022-02-18 | 96.000 | 98.000 | 95.500 | 95.500 | 95.500 | 501 |
| 2022-02-16 | 96.000 | 98.400 | 94.480 | 96.000 | 96.000 | 19,100 |
| 2022-02-15 | 96.000 | 96.000 | 94.120 | 96.000 | 96.000 | 121 |
| 2022-02-14 | 96.960 | 96.960 | 93.251 | 96.000 | 96.000 | 16,655 |
| 2022-02-11 | 96.000 | 97.480 | 94.120 | 96.000 | 96.000 | 15,702 |
| 2022-02-10 | 94.000 | 98.000 | 92.600 | 96.000 | 96.000 | 1,077,280 |
| 2022-02-09 | 94.000 | 94.000 | 91.000 | 94.000 | 94.000 | 68,246 |
| 2022-02-08 | 97.500 | 97.500 | 95.150 | 97.500 | 97.500 | 22,750 |
| 2022-02-07 | 98.500 | 99.000 | 95.000 | 97.500 | 97.500 | 7,246 |
| 2022-02-04 | 99.000 | 99.000 | 97.000 | 98.500 | 98.500 | 57,657 |
| 2022-02-03 | 99.500 | 99.500 | 97.551 | 99.500 | 99.500 | 35,090 |
| 2022-02-02 | 99.500 | 99.500 | 97.500 | 99.500 | 99.500 | 42,976 |
| 2022-02-01 | 99.500 | 99.500 | 97.510 | 99.500 | 99.500 | 31,616 |
| 2022-01-31 | 99.500 | 104.00 | 99.365 | 99.500 | 99.500 | 53,342 |
| 2022-01-28 | 99.500 | 99.680 | 97.050 | 99.500 | 99.500 | 63,141 |
| 2022-01-27 | 99.500 | 99.890 | 97.550 | 99.500 | 99.500 | 74,363 |
| 2022-01-26 | 98.000 | 103.00 | 98.000 | 100.00 | 100.00 | 80,828 |
| 2022-01-25 | 92.213 | 97.500 | 92.213 | 97.500 | 97.500 | 62,783 |
| 2022-01-24 | 99.000 | 101.40 | 87.200 | 91.500 | 91.500 | 240,235 |
| 2022-01-21 | 100.50 | 100.67 | 98.221 | 99.000 | 99.000 | 95,482 |
| 2022-01-20 | 102.50 | 103.00 | 100.00 | 101.50 | 101.50 | 11,247 |
| 2022-01-19 | 99.500 | 104.00 | 99.500 | 102.50 | 102.50 | 24,440 |
| 2022-01-18 | 105.00 | 107.00 | 96.000 | 98.500 | 98.500 | 195,767 |
| 2022-01-17 | 102.55 | 107.00 | 102.55 | 105.00 | 105.00 | 191,422 |
| 2022-01-14 | 98.500 | 102.75 | 96.000 | 100.50 | 100.50 | 174,513 |
| 2022-01-13 | 98.500 | 99.000 | 97.550 | 98.500 | 98.500 | 65,895 |
| 2022-01-12 | 98.000 | 99.520 | 96.600 | 98.500 | 98.500 | 219,840 |
| 2022-01-11 | 96.500 | 97.000 | 94.500 | 94.500 | 94.500 | 15,777 |
| 2022-01-10 | 99.000 | 100.00 | 93.060 | 94.000 | 94.000 | 36,887 |
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.