Fortis Frontier PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	1.500	1.600	1.400	1.500	22.500	1,351,419
2022-07-06	1.500	1.575	1.500	1.500	22.500	262,000
2022-07-05	1.450	1.588	1.400	1.500	22.500	620,844
2022-07-04	1.450	1.600	1.300	1.450	21.750	1,539,591
2022-07-01	1.450	1.450	1.400	1.450	21.750	403,456
2022-06-30	1.550	1.588	1.400	1.500	22.500	230,530
2022-06-29	1.540	1.540	1.400	1.450	21.750	449,973
2022-06-28	1.500	1.500	1.500	1.500	22.500	0
2022-06-27	1.450	1.595	1.300	1.500	22.500	875,815
2022-06-24	1.500	1.600	1.300	1.450	21.750	207,047
2022-06-23	1.300	1.600	1.300	1.500	22.500	324,328
2022-06-22	1.300	1.395	1.270	1.300	19.500	546,762
2022-06-21	1.450	1.500	1.235	1.300	19.500	1,194,419
2022-06-20	1.500	1.570	1.330	1.450	21.750	421,484
2022-06-17	1.500	1.590	1.210	1.500	22.500	3,289,343
2022-06-16	1.500	1.500	1.490	1.500	22.500	33,557
2022-06-15	1.500	1.520	1.500	1.500	22.500	90,573
2022-06-14	1.650	1.880	1.400	1.500	22.500	3,136,179
2022-06-13	1.650	1.650	1.600	1.650	24.750	97,256
2022-06-10	1.750	1.788	1.530	1.656	24.840	1,136,270
2022-06-09	1.911	1.911	1.632	1.750	26.250	514,542
2022-06-08	1.850	1.980	1.800	1.900	28.500	450,857
2022-06-07	2.150	2.200	1.600	1.800	27.000	2,108,408
2022-06-06	1.850	1.900	1.600	1.700	25.500	577,401
2022-06-01	1.850	2.000	1.600	1.850	27.750	864,430
2022-05-31	1.850	1.850	1.718	1.850	27.750	288,823
2022-05-30	1.850	1.850	1.711	1.850	27.750	552,736
2022-05-27	1.950	2.000	1.600	1.850	27.750	655,368
2022-05-26	2.000	2.011	1.715	1.900	28.500	2,099,536
2022-05-25	1.850	2.100	1.800	2.000	30.000	998,628
2022-05-24	1.900	1.900	1.715	1.850	27.750	1,682,601
2022-05-23	1.900	2.155	1.800	1.900	28.500	1,782,468
2022-05-20	1.540	2.000	1.540	1.900	28.500	3,387,389
2022-05-19	1.588	1.588	1.400	1.400	21.000	1,105,421
2022-05-18	1.550	1.675	1.500	1.600	24.000	159,694
2022-05-17	1.510	1.567	1.510	1.550	23.250	450,308
2022-05-16	1.700	1.733	1.422	1.500	22.500	1,320,111
2022-05-13	1.650	1.767	1.400	1.700	25.500	5,284,202
2022-05-12	1.550	1.722	1.430	1.650	24.750	2,073,279
2022-05-11	1.700	1.770	1.445	1.550	23.250	423,187
2022-05-10	1.700	1.800	1.610	1.700	25.500	593,960
2022-05-09	1.850	1.895	1.545	1.700	25.500	2,263,287
2022-05-06	1.950	2.000	1.710	1.850	27.750	772,406
2022-05-05	1.950	2.029	1.900	2.000	30.000	69,469
2022-05-04	2.000	2.000	1.900	2.000	30.000	731,268
2022-05-03	2.090	2.090	1.920	2.050	30.750	612,153
2022-04-29	2.000	2.300	2.000	2.100	31.500	2,104,177
2022-04-28	1.800	2.000	1.719	2.000	30.000	956,509
2022-04-27	1.800	1.860	1.739	1.800	27.000	276,593
2022-04-26	1.977	1.977	1.700	1.800	27.000	1,700,726
2022-04-25	2.000	2.067	1.900	2.000	30.000	1,078,373
2022-04-22	2.050	2.067	1.810	2.000	30.000	1,347,020
2022-04-21	2.000	2.200	1.900	2.050	30.750	556,175
2022-04-20	2.000	2.042	1.922	2.000	30.000	40,000
2022-04-19	2.050	2.100	1.900	2.000	30.000	362,411
2022-04-14	2.100	2.130	1.933	2.050	30.750	213,138
2022-04-13	2.050	2.200	2.010	2.100	31.500	558,967
2022-04-12	2.100	2.180	1.900	2.050	30.750	453,756
2022-04-11	1.900	2.200	1.900	2.100	31.500	1,381,413
2022-04-08	1.900	1.975	1.800	1.900	28.500	302,915

← NewerPage 19 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.