Frontier IP Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 98.500 | 99.000 | 98.000 | 99.000 | 99.000 | 88,519 |
| 2022-01-06 | 98.000 | 100.00 | 95.030 | 98.500 | 98.500 | 68,573 |
| 2022-01-05 | 100.00 | 100.20 | 96.000 | 98.000 | 98.000 | 37,713 |
| 2021-12-31 | 100.00 | 100.00 | 99.000 | 100.00 | 100.00 | 22,000 |
| 2021-12-30 | 100.00 | 100.20 | 99.700 | 100.00 | 100.00 | 1,498 |
| 2021-12-29 | 98.000 | 100.00 | 97.811 | 100.00 | 100.00 | 20,953 |
| 2021-12-24 | 98.000 | 100.00 | 98.000 | 98.000 | 98.000 | 128,143 |
| 2021-12-23 | 99.000 | 100.00 | 97.600 | 98.000 | 98.000 | 53,690 |
| 2021-12-22 | 99.000 | 99.143 | 98.800 | 99.000 | 99.000 | 26,521 |
| 2021-12-21 | 96.000 | 100.00 | 96.000 | 99.000 | 99.000 | 103,116 |
| 2021-12-20 | 101.00 | 104.00 | 92.200 | 104.00 | 104.00 | 60,968 |
| 2021-12-17 | 101.00 | 104.00 | 100.30 | 101.00 | 101.00 | 116,276 |
| 2021-12-16 | 101.00 | 104.00 | 99.110 | 101.00 | 101.00 | 80,481 |
| 2021-12-15 | 100.00 | 104.00 | 99.000 | 101.00 | 101.00 | 49,185 |
| 2021-12-14 | 100.00 | 100.70 | 98.710 | 100.00 | 100.00 | 13,868 |
| 2021-12-13 | 100.00 | 101.00 | 98.155 | 100.00 | 100.00 | 12,735 |
| 2021-12-10 | 100.00 | 100.00 | 98.155 | 100.00 | 100.00 | 17,827 |
| 2021-12-09 | 102.49 | 102.49 | 99.000 | 100.00 | 100.00 | 59,094 |
| 2021-12-08 | 103.00 | 103.00 | 101.00 | 103.00 | 103.00 | 2,856 |
| 2021-12-07 | 105.00 | 105.44 | 103.00 | 103.00 | 103.00 | 15,889 |
| 2021-12-06 | 105.00 | 105.36 | 103.00 | 105.00 | 105.00 | 59,971 |
| 2021-12-03 | 107.10 | 107.10 | 103.00 | 105.00 | 105.00 | 54,539 |
| 2021-12-02 | 107.50 | 109.00 | 107.10 | 107.50 | 107.50 | 11,748 |
| 2021-12-01 | 107.10 | 109.00 | 107.10 | 107.50 | 107.50 | 31,000 |
| 2021-11-30 | 107.00 | 108.00 | 105.00 | 107.00 | 107.00 | 13,769 |
| 2021-11-29 | 103.50 | 113.25 | 103.36 | 107.00 | 107.00 | 179,605 |
| 2021-11-26 | 101.00 | 101.10 | 96.002 | 99.500 | 99.500 | 65,850 |
| 2021-11-25 | 102.00 | 102.88 | 101.00 | 101.50 | 101.50 | 36,756 |
| 2021-11-24 | 104.80 | 104.80 | 100.40 | 102.00 | 102.00 | 168,771 |
| 2021-11-23 | 111.50 | 113.00 | 102.21 | 106.00 | 106.00 | 86,191 |
| 2021-11-22 | 113.00 | 113.24 | 110.00 | 111.50 | 111.50 | 41,770 |
| 2021-11-19 | 115.50 | 116.00 | 112.00 | 113.00 | 113.00 | 35,469 |
| 2021-11-18 | 115.50 | 116.75 | 114.84 | 115.50 | 115.50 | 15,680 |
| 2021-11-17 | 115.50 | 116.78 | 114.72 | 115.50 | 115.50 | 18,963 |
| 2021-11-16 | 115.50 | 117.00 | 114.38 | 115.50 | 115.50 | 48,743 |
| 2021-11-15 | 113.60 | 117.00 | 113.60 | 115.50 | 115.50 | 29,974 |
| 2021-11-12 | 112.50 | 114.70 | 112.25 | 112.50 | 112.50 | 47,870 |
| 2021-11-11 | 112.50 | 113.84 | 112.10 | 112.50 | 112.50 | 8,907 |
| 2021-11-10 | 115.00 | 115.00 | 112.00 | 112.50 | 112.50 | 11,102 |
| 2021-11-09 | 116.00 | 118.00 | 113.59 | 115.00 | 115.00 | 32,137 |
| 2021-11-08 | 116.50 | 118.00 | 114.10 | 116.00 | 116.00 | 44,038 |
| 2021-11-05 | 116.50 | 123.68 | 115.00 | 116.50 | 116.50 | 71,111 |
| 2021-11-04 | 116.50 | 117.94 | 116.50 | 116.50 | 116.50 | 27,602 |
| 2021-11-03 | 120.00 | 122.00 | 115.50 | 116.50 | 116.50 | 37,807 |
| 2021-11-02 | 123.00 | 123.00 | 117.00 | 119.00 | 119.00 | 19,160 |
| 2021-11-01 | 124.50 | 127.00 | 120.90 | 127.00 | 127.00 | 61,487 |
| 2021-10-29 | 125.00 | 128.50 | 122.00 | 124.50 | 124.50 | 99,793 |
| 2021-10-28 | 127.00 | 130.70 | 122.96 | 125.00 | 125.00 | 112,119 |
| 2021-10-27 | 120.50 | 122.48 | 119.35 | 120.50 | 120.50 | 23,452 |
| 2021-10-26 | 118.51 | 123.00 | 118.51 | 120.50 | 120.50 | 34,377 |
← NewerPage 21 of 21 · 1,250 trading days
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.