Frontier IP Group Plc historical data

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

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
2021-10-25	120.00	120.00	117.00	118.50	118.50	41,615
2021-10-22	121.50	123.00	118.00	120.50	120.50	44,238
2021-10-21	122.50	123.80	120.00	122.00	122.00	36,039
2021-10-20	124.00	125.00	120.00	122.50	122.50	79,828
2021-10-19	121.50	126.88	121.35	124.00	124.00	228,212
2021-10-18	117.50	123.50	113.00	121.50	121.50	131,816
2021-10-15	109.00	120.00	109.00	117.50	117.50	161,098
2021-10-14	107.00	110.00	105.55	109.00	109.00	60,742

← NewerPage 21 of 21 · 1,258 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.