Fortis Frontier PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	1.550	1.600	1.410	1.500	22.500	550,163
2022-12-23	1.600	1.700	1.500	1.550	23.250	355,630
2022-12-22	1.615	1.615	1.600	1.600	24.000	267,067
2022-12-21	1.650	1.650	1.635	1.650	24.750	178,030
2022-12-20	1.700	1.700	1.600	1.700	25.500	76,518
2022-12-19	1.700	1.700	1.600	1.650	24.750	980,060
2022-12-16	1.700	1.700	1.620	1.700	25.500	15,258,377
2022-12-15	1.750	1.900	1.650	1.700	25.500	7,981
2022-12-14	1.700	1.800	1.600	1.750	26.250	2,575,083
2022-12-13	1.600	1.800	1.600	1.700	25.500	319,876
2022-12-12	1.600	1.700	1.600	1.600	24.000	500,401
2022-12-09	1.600	1.670	1.500	1.600	24.000	281,871
2022-12-08	1.600	1.600	1.600	1.600	24.000	0
2022-12-07	1.700	1.711	1.600	1.600	24.000	821,532
2022-12-06	1.750	1.800	1.600	1.700	25.500	691,817
2022-12-05	1.750	1.900	1.600	1.800	27.000	4,562,726
2022-12-02	1.750	1.841	1.600	1.750	26.250	383,864
2022-12-01	1.750	1.900	1.600	1.750	26.250	994
2022-11-30	1.750	1.900	1.725	1.750	26.250	164,556
2022-11-29	1.750	1.815	1.600	1.800	27.000	1,792,423
2022-11-28	1.750	1.900	1.600	1.750	26.250	101,706
2022-11-25	1.750	1.750	1.711	1.750	26.250	73,196
2022-11-24	1.750	1.879	1.600	1.750	26.250	1,010,165
2022-11-23	1.750	1.835	1.680	1.750	26.250	905,400
2022-11-22	1.750	1.800	1.650	1.750	26.250	1,940,944
2022-11-21	1.750	1.900	1.600	1.900	28.500	1,011,599
2022-11-18	1.750	1.900	1.600	1.900	28.500	4,515,416
2022-11-17	1.600	1.650	1.590	1.600	24.000	800,893
2022-11-16	1.600	1.600	1.500	1.600	24.000	10,089
2022-11-15	1.600	1.700	1.565	1.600	24.000	1,719,956
2022-11-14	1.550	1.700	1.500	1.600	24.000	1,032,471
2022-11-11	1.550	1.595	1.500	1.550	23.250	1,064,621
2022-11-10	1.600	1.600	1.500	1.550	23.250	3,751,312
2022-11-09	1.650	1.700	1.630	1.650	24.750	10,158
2022-11-08	1.650	1.700	1.600	1.650	24.750	570,319
2022-11-07	1.650	1.700	1.600	1.650	24.750	1,464,943
2022-11-04	1.700	1.700	1.600	1.650	24.750	2,589,455
2022-11-03	1.750	1.750	1.600	1.750	26.250	327,402
2022-11-02	1.750	1.900	1.611	1.800	27.000	3,481,924
2022-11-01	1.750	1.800	1.621	1.700	25.500	893,550
2022-10-31	1.650	1.750	1.600	1.750	26.250	385,001
2022-10-28	1.550	1.700	1.532	1.650	24.750	1,086,987
2022-10-27	1.550	1.556	1.500	1.550	23.250	1,114,285
2022-10-26	1.500	1.600	1.415	1.550	23.250	1,583,388
2022-10-25	1.580	1.580	1.435	1.500	22.500	752,817
2022-10-24	1.600	1.635	1.500	1.600	24.000	456,113
2022-10-21	1.600	1.600	1.500	1.600	24.000	3,488,165
2022-10-20	1.600	1.600	1.500	1.600	24.000	90,537
2022-10-19	1.600	1.700	1.510	1.600	24.000	112,553
2022-10-18	1.635	1.635	1.505	1.600	24.000	960,999
2022-10-17	1.650	1.655	1.600	1.650	24.750	82,276
2022-10-14	1.650	1.650	1.600	1.650	24.750	318,435
2022-10-13	1.650	1.700	1.510	1.650	24.750	2,426,946
2022-10-12	1.650	1.650	1.533	1.650	24.750	1,040,325
2022-10-11	1.650	1.690	1.610	1.650	24.750	431,808
2022-10-10	1.650	1.700	1.600	1.650	24.750	723,404
2022-10-07	1.650	1.650	1.600	1.650	24.750	449,590
2022-10-06	1.650	1.650	1.600	1.650	24.750	63,381
2022-10-05	1.650	1.650	1.566	1.650	24.750	2,101,722
2022-10-04	1.650	1.678	1.550	1.650	24.750	1,673,881

← NewerPage 17 of 21 · 1,256 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.