Dark

FDEV
FRONTIER DEVELOPMENTS PLC
stock LSE

Inactive

Aug 2, 2024

253.50GBX-6.458%(-17.50)393,413

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	265.0000	272.5000	250.0000	253.5000	-6.458%	393,413	0.000%
2024-08-01	268.0000	273.0000	265.0000	271.0000	+3.042%	109,492	-6.458%
2024-07-31	264.5000	265.0000	256.0000	263.0000	+0.960%	99,664	-3.612%
2024-07-30	259.0000	260.5000	252.0000	260.5000	+1.559%	69,812	-2.687%
2024-07-29	269.5000	270.0000	253.0000	256.5000	-2.286%	85,942	-1.170%
2024-07-26	255.0000	267.5000	253.0000	262.5000	+4.582%	218,990	-3.429%
2024-07-25	242.0000	251.0000	236.5000	251.0000	+4.583%	830,462	+0.996%
2024-07-24	244.0000	244.0000	237.5000	240.0000	-0.621%	249,610	+5.625%
2024-07-23	245.0000	245.5000	238.5000	241.5000	0.000%	275,415	+4.969%
2024-07-22	230.0000	245.0000	230.0000	241.5000	+3.648%	209,977	+4.969%
2024-07-19	245.0000	248.0000	232.0000	233.0000	-5.092%	158,736	+8.798%
2024-07-18	245.0000	250.0000	245.0000	245.5000	-0.607%	77,579	+3.259%
2024-07-17	252.5000	254.0000	242.5000	247.0000	-2.178%	79,459	+2.632%
2024-07-16	246.0000	254.5000	246.0000	252.5000	+0.198%	101,104	+0.396%
2024-07-15	255.0000	258.0000	246.0000	252.0000	-0.592%	143,600	+0.595%
2024-07-10	249.5000	258.0000	248.0000	253.5000	+1.400%	95,367	0.000%
2024-07-09	245.0000	250.0000	242.5000	250.0000	+2.249%	96,090	+1.400%
2024-07-08	235.5000	247.5000	235.5000	244.5000	+2.731%	77,010	+3.681%
2024-07-05	247.0000	251.0000	235.5000	238.0000	-3.448%	151,726	+6.513%
2024-07-04	258.5000	258.5000	236.5000	246.5000	-1.793%	157,208	+2.840%
2024-07-03	245.0000	254.5000	245.0000	251.0000	+0.200%	63,279	+0.996%
2024-07-02	252.0000	256.5000	249.5000	250.5000	-0.595%	94,855	+1.198%
2024-07-01	242.0000	253.0000	241.5000	252.0000	+4.348%	61,047	+0.595%
2024-06-28	259.5000	259.5000	241.5000	241.5000	-3.400%	45,613	+4.969%
2024-06-27	248.0000	253.0000	248.0000	250.0000	-1.575%	33,692	+1.400%
2024-06-26	245.5000	256.5000	245.5000	254.0000	0.000%	28,201	-0.197%
2024-06-25	252.5000	255.0000	248.0000	254.0000	0.000%	58,320	-0.197%
2024-06-24	259.5000	259.5000	250.0000	254.0000	-2.308%	118,972	-0.197%
2024-06-21	253.0000	265.5000	243.0000	260.0000	+5.051%	157,070	-2.500%
2024-06-20	260.0000	266.5000	242.5000	247.5000	-4.808%	302,907	+2.424%
2024-06-19	274.0000	274.0000	254.0000	260.0000	-3.882%	180,800	-2.500%
2024-06-18	287.5000	287.5000	264.0000	270.5000	-2.698%	140,242	-6.285%
2024-06-17	287.5000	287.5000	271.0000	278.0000	-1.767%	159,000	-8.813%
2024-06-14	291.5000	291.5000	278.0000	283.0000	-3.248%	105,813	-10.424%
2024-06-13	295.5000	301.0000	285.0000	292.5000	-2.174%	130,742	-13.333%
2024-06-12	330.5000	330.5000	290.0000	299.0000	+7.942%	916,966	-15.217%
2024-06-11	272.5000	283.0000	264.5000	277.0000	+0.544%	169,984	-8.484%
2024-06-10	276.5000	281.0000	272.5000	275.5000	+1.287%	77,738	-7.985%
2024-06-07	280.0000	280.0000	271.5000	272.0000	-2.857%	43,192	-6.801%
2024-06-06	264.0000	280.5000	264.0000	280.0000	+7.692%	114,665	-9.464%
2024-06-05	264.0000	264.0000	255.5000	260.0000	-0.192%	66,502	-2.500%
2024-06-04	272.0000	272.0000	260.0000	260.5000	-0.951%	59,543	-2.687%
2024-06-03	267.0000	272.0000	263.0000	263.0000	0.000%	63,921	-3.612%
2024-05-31	266.5000	266.5000	262.0000	263.0000	+1.154%	83,336	-3.612%
2024-05-30	258.0000	266.0000	252.5000	260.0000	+2.564%	164,988	-2.500%
2024-05-29	270.0000	270.0000	248.5000	253.5000	-5.056%	133,686	0.000%
2024-05-28	267.5000	273.5000	259.0000	267.0000	-0.373%	105,251	-5.056%
2024-05-24	275.5000	279.0000	263.5000	268.0000	-3.597%	98,834	-5.410%
2024-05-23	281.5000	282.0000	276.0000	278.0000	-2.456%	76,991	-8.813%
2024-05-22	278.0000	287.0000	276.5000	285.0000	+1.064%	363,750	-11.053%
2024-05-21	286.0000	286.0000	270.5000	282.0000	-1.913%	196,925	-10.106%
2024-05-20	292.0000	305.0000	287.5000	287.5000	+3.604%	206,057	-11.826%
2024-05-17	287.0000	291.0000	277.5000	277.5000	-3.141%	79,819	-8.649%
2024-05-16	294.5000	294.5000	286.5000	286.5000	-1.715%	48,553	-11.518%
2024-05-15	290.0000	300.0000	288.5000	291.5000	+1.923%	144,903	-13.036%
2024-05-14	297.5000	297.5000	283.0000	286.0000	-3.704%	88,941	-11.364%
2024-05-13	292.0000	297.0000	275.0000	297.0000	+2.591%	291,372	-14.646%
2024-05-10	299.0000	300.0000	281.0000	289.5000	-3.177%	182,350	-12.435%
2024-05-09	302.0000	313.0000	295.0000	299.0000	-0.333%	544,641	-15.217%
2024-05-08	276.5000	307.0000	275.0000	300.0000	+6.007%	380,892	-15.500%
2024-05-07	300.0000	309.0000	268.0000	283.0000	+15.746%	804,030	-10.424%
2024-05-02	259.0000	259.0000	242.5000	244.5000	-2.976%	187,307	+3.681%
2024-05-01	229.0000	257.0000	229.0000	252.0000	+17,747.025%	650,060	+0.595%
2024-03-22	1.3620	1.4220	1.3380	1.4120	+5.373%	74,331	+17,853.258%
2024-03-21	1.3480	1.3540	1.3160	1.3400	+3.077%	41,939	+18,817.910%
2024-03-20	1.3060	1.3080	1.2800	1.3000	+1.563%	58,204	+19,400.000%
2024-03-19	1.2700	1.3120	1.2680	1.2800	0.000%	93,975	+19,704.688%
2024-03-18	1.3280	1.3520	1.2780	1.2800	-5.465%	66,225	+19,704.688%
2024-03-15	1.3520	1.4280	1.3500	1.3540	+0.296%	161,173	+18,622.304%
2024-03-14	1.3800	1.3800	1.3380	1.3500	+1.504%	108,185	+18,677.778%
2024-03-13	1.4000	1.4000	1.3220	1.3300	-2.062%	81,573	+18,960.150%
2024-03-12	1.3000	1.3780	1.2840	1.3580	+7.607%	76,740	+18,567.158%
2024-03-11	1.2000	1.2900	1.2000	1.2620	+1.774%	136,310	+19,987.163%
2024-03-08	1.2860	1.2860	1.2400	1.2400	-0.161%	102,185	+20,343.548%
2024-03-07	1.3100	1.3100	1.2280	1.2420	-1.272%	80,478	+20,310.628%
2024-03-06	1.2920	1.2960	1.2520	1.2580	-2.329%	74,184	+20,051.033%
2024-03-05	1.2620	1.3340	1.2580	1.2880	-2.128%	265,641	+19,581.677%
2024-03-04	1.2840	1.3380	1.2600	1.3160	+3.949%	425,143	+19,162.918%
2024-03-01	1.2420	1.2980	1.2320	1.2660	+4.283%	325,730	+19,923.697%
2024-02-29	1.1340	1.2360	1.0660	1.2140	+6.491%	805,748	+20,781.384%
2024-02-28	1.1420	1.1500	1.1000	1.1400	0.000%	654,028	+22,136.842%
2024-02-27	1.2160	1.2160	1.1240	1.1400	-5.941%	576,688	+22,136.842%
2024-02-26	1.2700	1.2700	1.2120	1.2120	-4.567%	135,117	+20,815.842%
2024-02-23	1.2720	1.2860	1.2520	1.2700	-0.936%	74,467	+19,860.630%
2024-02-22	1.3020	1.3240	1.2700	1.2820	-1.536%	103,594	+19,673.791%
2024-02-21	1.3600	1.3600	1.3020	1.3020	-2.252%	51,599	+19,370.046%
2024-02-20	1.3520	1.3640	1.3100	1.3320	-2.489%	89,442	+18,931.532%
2024-02-19	1.3860	1.3920	1.3620	1.3660	-2.149%	66,701	+18,457.833%
2024-02-16	1.4080	1.4320	1.3820	1.3960	-0.711%	136,170	+18,059.026%
2024-02-15	1.4980	1.4980	1.3860	1.4060	-5.384%	133,238	+17,929.872%
2024-02-14	1.4860	1.4960	1.4280	1.4860	+3.194%	66,233	+16,959.219%
2024-02-13	1.5000	1.5000	1.4380	1.4400	-1.370%	40,863	+17,504.167%
2024-02-12	1.5480	1.5480	1.4320	1.4600	-3.054%	68,696	+17,263.014%
2024-02-09	1.5420	1.5420	1.4820	1.5060	-3.462%	156,533	+16,732.669%
2024-02-08	1.5000	1.6280	1.5000	1.5600	+3.862%	383,810	+16,150.000%
2024-02-07	1.3900	1.5020	1.3900	1.5020	+3.586%	131,037	+16,777.497%
2024-02-06	1.4000	1.4500	1.3820	1.4500	+3.276%	117,103	+17,382.759%
2024-02-05	1.4460	1.4460	1.3680	1.4040	-1.543%	108,530	+17,955.556%
2024-02-02	1.3520	1.4780	1.3520	1.4260	+5.630%	234,773	+17,676.999%
2024-02-01	1.4500	1.4500	1.3220	1.3500	-6.510%	314,470	+18,677.778%
2024-01-31	1.4560	1.4620	1.3560	1.4440	-0.276%	208,876	+17,455.402%
2024-01-30	1.5920	1.5920	1.4480	1.4480	-7.179%	267,270	+17,406.906%
2024-01-29	1.6380	1.6380	1.5080	1.5600	-2.985%	284,789	+16,150.000%
2024-01-26	1.5400	1.6240	1.5200	1.6080	+4.961%	627,504	+15,664.925%
2024-01-25	1.5500	1.5680	1.5000	1.5320	-2.046%	329,023	+16,446.997%
2024-01-24	1.5000	1.6800	1.5000	1.5640	+2.895%	423,084	+16,108.440%
2024-01-23	1.4120	1.5520	1.4120	1.5200	+10.465%	422,084	+16,577.632%
2024-01-22	1.4180	1.4780	1.3720	1.3760	-1.714%	223,111	+18,322.965%
2024-01-19	1.4000	1.4400	1.3500	1.4000	0.000%	143,278	+18,007.143%
2024-01-18	1.4300	1.4300	1.3600	1.4000	-0.850%	340,593	+18,007.143%
2024-01-17	1.1700	1.4120	1.1240	1.4120	+19.459%	1,078,170	+17,853.258%
2024-01-16	1.1780	1.2420	1.1740	1.1820	-1.827%	193,654	+21,346.701%
2024-01-15	1.2380	1.2380	1.1740	1.2040	-0.331%	232,612	+20,954.817%
2024-01-12	1.2360	1.2480	1.2080	1.2080	+0.667%	161,843	+20,885.099%
2024-01-11	1.3280	1.3440	1.2000	1.2000	-9.910%	486,148	+21,025.000%
2024-01-10	1.3500	1.4000	1.3200	1.3320	-2.774%	334,470	+18,931.532%
2024-01-09	1.3540	1.4200	1.3200	1.3700	+1.632%	290,016	+18,403.650%
2024-01-08	1.3000	1.3620	1.3000	1.3480	+2.588%	548,967	+18,705.638%
2024-01-05	1.4440	1.4440	1.3140	1.3140	-10.246%	409,385	+19,192.237%
2024-01-04	1.4000	1.5000	1.3820	1.4640	+5.022%	403,326	+17,215.574%
2024-01-03	1.3700	1.4060	1.3400	1.3940	+4.030%	138,353	+18,085.079%
2024-01-02	1.3300	1.3900	1.3160	1.3400	+2.134%	243,574	+18,817.910%
2023-12-29	1.3000	1.3260	1.2400	1.3120	-1.353%	314,486	+19,221.646%
2023-12-28	1.4000	1.4180	1.3180	1.3300	-6.732%	414,755	+18,960.150%
2023-12-27	1.3500	1.4600	1.3500	1.4260	+1.857%	489,971	+17,676.999%
2023-12-22	1.3800	1.4160	1.3560	1.4000	+3.704%	332,463	+18,007.143%
2023-12-21	1.3500	1.4100	1.2960	1.3500	+3.846%	796,540	+18,677.778%
2023-12-20	1.4700	1.4700	1.2840	1.3000	-9.597%	1,014,102	+19,400.000%
2023-12-19	1.2500	1.4540	1.2240	1.4380	+16.343%	1,386,056	+17,528.651%
2023-12-18	1.2200	1.3220	1.2020	1.2360	-1.749%	1,087,360	+20,409.709%
2023-12-15	1.1820	1.2860	1.1200	1.2580	+9.773%	1,217,678	+20,051.033%
2023-12-14	1.1800	1.2680	1.1060	1.1460	-1.207%	1,322,782	+22,020.419%
2023-12-13	1.1000	1.1720	1.0700	1.1600	+8.411%	2,228,278	+21,753.448%
2023-12-12	1.1520	1.1800	0.9500	1.0700	-9.475%	5,230,390	+23,591.589%
2023-12-11	1.1500	1.2540	1.1500	1.1820	-0.672%	987,161	+21,346.701%
2023-12-08	1.2700	1.2800	1.1280	1.1900	-4.952%	1,300,899	+21,202.521%
2023-12-07	1.2600	1.3160	1.2260	1.2520	-3.395%	588,727	+20,147.604%
2023-12-06	1.3300	1.3700	1.2700	1.2960	-2.556%	822,558	+19,460.185%
2023-12-05	1.5000	1.5000	1.2680	1.3300	-9.277%	652,486	+18,960.150%
2023-12-04	1.5260	1.6040	1.4660	1.4660	-2.785%	333,130	+17,191.951%
2023-12-01	1.4840	1.5320	1.4660	1.5080	+0.937%	233,678	+16,710.345%
2023-11-30	1.6400	1.6440	1.4800	1.4940	-7.320%	341,612	+16,867.871%
2023-11-29	1.6540	1.7300	1.5900	1.6120	-5.065%	398,948	+15,625.806%
2023-11-28	1.6000	1.7000	1.4540	1.6980	+8.846%	833,306	+14,829.329%
2023-11-27	1.7200	1.7200	1.4860	1.5600	-20.408%	1,852,606	+16,150.000%
2023-11-24	2.0350	2.0400	1.9100	1.9600	-5.314%	403,621	+12,833.673%
2023-11-23	2.1500	2.1550	2.0400	2.0700	-2.817%	151,208	+12,146.377%
2023-11-22	2.2300	2.2300	2.0250	2.1300	-1.617%	265,649	+11,801.408%
2023-11-21	2.3000	2.3150	2.1400	2.1650	-6.277%	250,760	+11,609.007%
2023-11-20	2.5000	2.5000	2.2850	2.3100	-8.696%	303,337	+10,874.026%
2023-11-17	2.4600	2.5300	2.3950	2.5300	+0.998%	342,697	+9,919.763%
2023-11-16	2.5200	2.5400	2.3900	2.5050	+2.245%	166,450	+10,019.760%
2023-11-15	2.6450	2.6450	2.4400	2.4500	-5.769%	202,189	+10,246.939%
2023-11-14	2.4500	2.6150	2.4250	2.6000	+6.557%	408,174	+9,650.000%
2023-11-13	2.4800	2.5100	2.2700	2.4400	-0.204%	193,598	+10,289.344%
2023-11-10	2.6950	2.6950	2.4300	2.4450	-7.736%	275,691	+10,268.098%
2023-11-09	2.8100	2.8100	2.6200	2.6500	-4.676%	107,085	+9,466.038%
2023-11-08	2.6500	2.8950	2.6400	2.7800	+6.107%	800,276	+9,018.705%
2023-11-07	2.5400	2.6300	2.5400	2.6200	+5.859%	86,236	+9,575.573%
2023-11-06	2.5200	2.6750	2.4650	2.4750	-2.941%	64,974	+10,142.424%
2023-11-03	2.4450	2.5500	2.4200	2.5500	+6.472%	153,006	+9,841.176%
2023-11-02	2.3950	2.4250	2.3650	2.3950	+2.570%	25,173	+10,484.551%
2023-11-01	2.4700	2.4700	2.3050	2.3350	-2.911%	66,030	+10,756.531%
2023-10-31	2.3800	2.4850	2.3800	2.4050	+3.664%	63,545	+10,440.541%
2023-10-30	2.5450	2.5450	2.3100	2.3200	-7.385%	33,505	+10,826.724%
2023-10-27	2.5450	2.5450	2.4250	2.5050	+2.037%	24,404	+10,019.760%
2023-10-26	2.5300	2.5300	2.4000	2.4550	-1.800%	89,778	+10,225.866%
2023-10-25	2.6250	2.6250	2.4650	2.5000	-6.015%	228,507	+10,040.000%
2023-10-24	2.5750	2.7650	2.5750	2.6600	+2.505%	395,270	+9,430.075%
2023-10-23	2.5800	2.7100	2.4850	2.5950	-0.954%	180,452	+9,668.786%
2023-10-20	2.5500	2.6550	2.3600	2.6200	+1.550%	295,275	+9,575.573%
2023-10-19	2.2900	2.6250	2.2900	2.5800	+10.730%	212,790	+9,725.581%
2023-10-18	2.2150	2.3700	2.2150	2.3300	+1.304%	624,304	+10,779.828%
2023-10-17	2.0000	2.4000	1.9820	2.3000	+19.171%	734,283	+10,921.739%
2023-10-16	2.1550	2.1550	1.9300	1.9300	-9.813%	133,379	+13,034.715%
2023-10-13	2.1350	2.1400	2.1350	2.1400	-1.835%	11,278	+11,745.794%
2023-10-12	2.2300	2.2350	2.1550	2.1800	-2.022%	103,442	+11,528.440%
2023-10-11	2.2350	2.3250	2.2000	2.2250	-1.766%	85,652	+11,293.258%
2023-10-10	2.1050	2.2900	2.1000	2.2650	+6.089%	298,692	+11,092.053%
2023-10-09	2.1050	2.3000	2.1000	2.1350	+4.401%	97,239	+11,773.536%
2023-10-06	2.0950	2.0950	2.0000	2.0450	+0.491%	70,552	+12,296.088%
2023-10-05	2.0750	2.0750	2.0250	2.0350	-1.928%	60,044	+12,357.002%
2023-10-04	2.1050	2.1350	2.0500	2.0750	-0.718%	76,955	+12,116.867%
2023-10-03	2.3650	2.3950	2.0350	2.0900	-10.493%	274,293	+12,029.187%
2023-10-02	2.2950	2.5100	2.2900	2.3350	+5.418%	267,079	+10,756.531%
2023-09-29	2.1350	2.2800	2.1150	2.2150	+6.747%	227,942	+11,344.695%
2023-09-28	2.1800	2.1800	2.0550	2.0750	-5.034%	98,374	+12,116.867%
2023-09-27	2.2200	2.2200	2.1700	2.1850	-1.354%	87,323	+11,501.831%
2023-09-26	2.3100	2.3200	2.1900	2.2150	-4.113%	139,544	+11,344.695%
2023-09-25	2.3550	2.4000	2.2850	2.3100	-3.750%	71,184	+10,874.026%
2023-09-22	2.4400	2.4450	2.3550	2.4000	0.000%	188,926	+10,462.500%
2023-09-21	2.4250	2.4550	2.3400	2.4000	-1.437%	75,891	+10,462.500%
2023-09-20	2.5450	2.5450	2.4300	2.4350	-1.217%	160,719	+10,310.678%
2023-09-19	2.5300	2.5950	2.4200	2.4650	-3.333%	105,438	+10,183.976%
2023-09-18	2.6600	2.6700	2.5300	2.5500	-5.204%	196,938	+9,841.176%
2023-09-15	2.7950	2.8900	2.6450	2.6900	-3.929%	179,973	+9,323.792%
2023-09-14	2.9600	2.9950	2.8000	2.8000	-5.724%	225,585	+8,953.571%
2023-09-13	3.1000	3.2200	2.8950	2.9700	-3.257%	218,300	+8,435.354%
2023-09-12	3.2350	3.3000	3.0500	3.0700	-4.063%	111,110	+8,157.329%
2023-09-11	3.3100	3.3100	3.1700	3.2000	-1.387%	62,427	+7,821.875%
2023-09-08	3.2550	3.2750	3.2000	3.2450	+1.724%	60,636	+7,712.018%
2023-09-07	3.2450	3.2450	3.1750	3.1900	-1.695%	25,206	+7,846.708%
2023-09-06	3.2700	3.2850	3.2000	3.2450	-0.154%	46,195	+7,712.018%
2023-09-05	3.3250	3.3300	3.2000	3.2500	-0.154%	56,106	+7,700.000%
2023-09-04	3.3000	3.4050	3.2500	3.2550	-2.691%	132,792	+7,688.018%
2023-09-01	3.4000	3.4100	3.2400	3.3450	-0.742%	61,066	+7,478.475%
2023-08-31	3.2500	3.5450	3.2500	3.3700	+3.692%	191,188	+7,422.255%
2023-08-30	3.2500	3.2600	3.0000	3.2500	0.000%	602,204	+7,700.000%
2023-08-29	3.4500	3.4900	3.2500	3.2500	-4.412%	435,409	+7,700.000%
2023-08-25	3.5300	3.6150	3.3550	3.4000	-5.292%	217,654	+7,355.882%
2023-08-24	3.5950	3.6900	3.5300	3.5900	+1.844%	156,878	+6,961.281%
2023-08-23	3.7500	3.7500	3.4850	3.5250	-5.369%	154,537	+7,091.489%
2023-08-22	3.8050	3.8350	3.7250	3.7250	-3.247%	88,503	+6,705.369%
2023-08-21	3.9900	3.9900	3.8300	3.8500	-2.532%	209,035	+6,484.416%
2023-08-18	4.0000	4.0450	3.9050	3.9500	-1.863%	121,261	+6,317.722%
2023-08-17	4.1000	4.1250	3.9600	4.0250	-4.167%	215,931	+6,198.137%
2023-08-15	4.3200	4.3200	4.1000	4.2000	-0.592%	77,741	+5,935.714%
2023-08-14	4.2050	4.2750	4.2000	4.2250	-0.471%	64,831	+5,900.000%
2023-08-11	4.3500	4.5550	4.2050	4.2450	-2.076%	65,497	+5,871.731%
2023-08-10	4.4000	4.5000	4.2300	4.3350	-0.914%	130,820	+5,747.751%
2023-08-09	4.6300	4.6300	4.2350	4.3750	-3.528%	128,811	+5,694.286%
2023-08-08	4.7050	4.7050	4.4750	4.5350	-5.225%	194,661	+5,489.857%
2023-08-07	4.9500	5.0200	4.7150	4.7850	-5.248%	74,614	+5,197.806%
2023-08-04	5.0200	5.1200	4.9050	5.0500	-0.786%	44,997	+4,919.802%
2023-08-03	5.3000	5.4000	5.0300	5.0900	-5.741%	154,458	+4,880.354%
2023-08-02	5.4000	5.4400	5.3300	5.4000	-1.460%	305,378	+4,594.444%
2023-08-01	5.8200	5.8200	5.4000	5.4800	-7.432%	138,781	+4,525.912%
2023-07-28	6.2500	6.2500	5.8600	5.9200	-6.181%	41,795	+4,182.095%
2023-07-27	5.9500	6.4900	5.9500	6.3100	+7.313%	55,638	+3,917.433%
2023-07-26	5.9500	5.9500	5.8600	5.8800	+0.341%	39,058	+4,211.224%
2023-07-25	6.0000	6.0000	5.8000	5.8600	-0.340%	19,295	+4,225.939%
2023-07-24	5.7700	5.9400	5.7400	5.8800	+0.685%	32,318	+4,211.224%
2023-07-21	5.6500	5.9000	5.6500	5.8400	+2.098%	32,852	+4,240.753%
2023-07-20	5.7000	5.8200	5.7000	5.7200	-1.718%	11,567	+4,331.818%
2023-07-19	5.9900	6.0700	5.7800	5.8200	-1.689%	35,188	+4,255.670%
2023-07-18	5.9200	6.0800	5.9200	5.9200	-0.337%	20,284	+4,182.095%
2023-07-17	6.0200	6.0800	5.8300	5.9400	+0.508%	226,674	+4,167.677%
2023-07-14	5.8400	6.1800	5.7700	5.9100	+1.199%	64,982	+4,189.340%
2023-07-13	5.6600	5.8800	5.6500	5.8400	+4.472%	39,508	+4,240.753%
2023-07-12	5.5500	5.7000	5.4500	5.5900	+2.381%	22,887	+4,434.884%
2023-07-11	5.4100	5.5200	5.3800	5.4600	+0.183%	41,018	+4,542.857%
2023-07-10	5.5300	5.5800	5.4000	5.4500	-1.978%	43,424	+4,551.376%
2023-07-07	5.6500	5.7000	5.4400	5.5600	-0.714%	29,829	+4,459.353%
2023-07-06	6.0400	6.0400	5.5500	5.6000	-6.511%	26,477	+4,426.786%
2023-07-05	5.9400	6.0400	5.8600	5.9900	+1.182%	32,942	+4,132.053%
2023-07-04	5.8100	5.9800	5.7400	5.9200	+2.778%	26,827	+4,182.095%
2023-07-03	5.9000	6.1000	5.7600	5.7600	-2.373%	62,392	+4,301.042%
2023-06-30	5.7900	5.9200	5.6400	5.9000	+4.425%	42,158	+4,196.610%
2023-06-29	5.3700	5.7800	5.3700	5.6500	+2.541%	65,960	+4,386.726%
2023-06-28	5.4900	5.5100	5.2800	5.5100	+2.416%	45,656	+4,500.726%
2023-06-27	5.3700	5.4600	5.3400	5.3800	-0.370%	328,048	+4,611.896%
2023-06-26	5.3000	5.4400	5.2300	5.4000	+1.695%	79,033	+4,594.444%
2023-06-23	5.2200	5.3800	5.2200	5.3100	-1.117%	30,801	+4,674.011%
2023-06-22	5.3300	5.4400	5.3100	5.3700	+0.187%	82,730	+4,620.670%
2023-06-21	5.6600	5.6600	5.1800	5.3600	-2.722%	98,995	+4,629.478%
2023-06-20	5.5800	5.6500	5.4700	5.5100	-1.431%	47,460	+4,500.726%
2023-06-19	5.5100	5.7600	5.5100	5.5900	+0.721%	74,318	+4,434.884%
2023-06-16	5.5300	5.6200	5.4100	5.5500	+1.835%	137,029	+4,467.568%
2023-06-15	5.3900	5.5000	5.1600	5.4500	+2.251%	125,922	+4,551.376%
2023-06-14	5.2000	5.6000	5.1700	5.3300	-8.576%	251,974	+4,656.098%
2023-06-13	5.7500	5.8700	5.5900	5.8300	+2.281%	129,694	+4,248.199%
2023-06-12	5.4800	5.9200	5.4800	5.7000	+5.751%	304,240	+4,347.368%
2023-06-09	5.1700	5.4600	5.1600	5.3900	+1.698%	40,702	+4,603.154%
2023-06-08	5.2100	5.3700	5.1300	5.3000	+1.338%	37,302	+4,683.019%
2023-06-07	5.2600	5.2600	5.1100	5.2300	-1.134%	57,633	+4,747.036%
2023-06-06	5.1700	5.3900	5.1700	5.2900	+2.519%	54,472	+4,692.060%
2023-06-05	5.1300	5.1700	5.0500	5.1600	-0.578%	40,912	+4,812.791%
2023-06-02	5.1000	5.3400	5.0800	5.1900	+0.581%	149,449	+4,784.393%
2023-06-01	5.3700	5.3800	4.9800	5.1600	-3.911%	108,771	+4,812.791%
2023-05-31	5.5600	5.7000	5.3700	5.3700	-3.591%	192,737	+4,620.670%
2023-05-30	4.9150	5.6600	4.9150	5.5700	+10.297%	315,315	+4,451.167%
2023-05-26	5.1500	5.1700	4.8600	5.0500	-1.942%	300,163	+4,919.802%
2023-05-25	5.8300	6.0100	5.1500	5.1500	-13.153%	414,660	+4,822.330%
2023-05-24	5.8100	5.9900	5.8100	5.9300	+1.195%	404,400	+4,174.874%
2023-05-23	5.8000	5.9700	5.7400	5.8600	-0.170%	109,155	+4,225.939%
2023-05-22	5.8100	5.9600	5.8000	5.8700	+0.859%	202,899	+4,218.569%
2023-05-19	5.7900	5.8900	5.7400	5.8200	+0.518%	71,668	+4,255.670%
2023-05-18	5.5100	5.8700	5.5100	5.7900	+2.297%	97,330	+4,278.238%
2023-05-17	5.5800	5.6600	5.5500	5.6600	+1.252%	134,486	+4,378.799%
2023-05-16	5.7800	5.7800	5.5200	5.5900	-3.120%	207,528	+4,434.884%
2023-05-15	5.3400	5.7700	5.3400	5.7700	+5.872%	163,741	+4,293.414%
2023-05-12	5.3300	5.5000	5.3300	5.4500	-0.729%	109,400	+4,551.376%
2023-05-11	5.3300	5.4900	5.3300	5.4900	+4.175%	86,482	+4,517.486%
2023-05-10	5.3500	5.3500	5.2100	5.2700	-2.588%	157,376	+4,710.247%
2023-05-09	5.1000	5.4500	5.1000	5.4100	+5.049%	128,786	+4,585.767%
2023-05-05	5.0500	5.2700	5.0500	5.1500	+1.179%	65,803	+4,822.330%
2023-05-04	4.9500	5.1800	4.9100	5.0900	+0.593%	123,506	+4,880.354%
2023-05-03	5.0200	5.1100	4.9750	5.0600	+0.998%	143,877	+4,909.881%
2023-05-02	4.9450	5.1800	4.9300	5.0100	+1.212%	165,853	+4,959.880%
2023-04-28	4.8100	4.9800	4.8000	4.9500	+2.911%	105,856	+5,021.212%
2023-04-27	4.8000	4.8750	4.6500	4.8100	-0.414%	101,299	+5,170.270%
2023-04-26	4.8300	4.8450	4.6500	4.8300	+1.577%	58,406	+5,148.447%
2023-04-25	4.7500	4.8450	4.6850	4.7550	+0.105%	44,346	+5,231.230%
2023-04-24	4.7950	4.8400	4.7050	4.7500	0.000%	22,035	+5,236.842%
2023-04-21	4.7250	4.7650	4.5750	4.7500	+2.260%	69,619	+5,236.842%
2023-04-20	4.6700	4.6850	4.5800	4.6450	-0.108%	110,786	+5,357.481%
2023-04-19	4.6550	4.7450	4.6050	4.6500	-0.958%	64,066	+5,351.613%
2023-04-18	4.6850	4.7000	4.6000	4.6950	+0.751%	50,588	+5,299.361%
2023-04-17	4.7500	4.7500	4.6100	4.6600	+0.866%	50,577	+5,339.914%
2023-04-14	4.6200	4.6900	4.5550	4.6200	-0.645%	73,543	+5,387.013%
2023-04-13	4.6550	4.7850	4.6150	4.6500	0.000%	67,728	+5,351.613%
2023-04-12	4.6500	4.6750	4.5850	4.6500	0.000%	235,351	+5,351.613%
2023-04-11	4.6900	4.8400	4.6500	4.6500	-0.853%	97,552	+5,351.613%
2023-04-06	4.5000	4.7550	4.5000	4.6900	+4.222%	675,394	+5,305.117%
2023-04-05	4.5500	4.9900	4.4950	4.5000	-1.099%	308,423	+5,533.333%
2023-04-04	4.5000	4.5800	4.4600	4.5500	-0.438%	66,441	+5,471.429%
2023-04-03	4.8100	4.8100	4.5100	4.5700	-2.559%	84,906	+5,447.046%
2023-03-31	4.6100	4.7200	4.5550	4.6900	+1.405%	53,424	+5,305.117%
2023-03-30	4.6650	4.7450	4.6000	4.6250	-0.108%	114,281	+5,381.081%
2023-03-29	4.6400	4.6850	4.5650	4.6300	+1.424%	46,607	+5,375.162%
2023-03-28	4.6400	4.6550	4.4900	4.5650	-1.190%	87,353	+5,453.122%
2023-03-27	4.8250	4.8250	4.6150	4.6200	-3.448%	35,956	+5,387.013%
2023-03-24	4.8700	4.9200	4.7300	4.7850	-2.446%	68,082	+5,197.806%
2023-03-23	4.9000	4.9300	4.7650	4.9050	+1.553%	102,697	+5,068.196%
2023-03-22	4.8850	4.8850	4.7100	4.8300	+2.222%	54,029	+5,148.447%
2023-03-21	4.6650	4.8250	4.6650	4.7250	-1.357%	92,229	+5,265.079%
2023-03-20	4.8300	4.8300	4.6850	4.7900	-0.208%	80,009	+5,192.276%
2023-03-17	4.8450	4.8800	4.7300	4.8000	+0.209%	138,385	+5,181.250%
2023-03-16	4.6850	4.7900	4.5400	4.7900	+3.792%	98,095	+5,192.276%
2023-03-15	4.7650	4.7650	4.4900	4.6150	-3.553%	114,646	+5,392.958%
2023-03-14	4.5650	4.8150	4.5450	4.7850	+4.590%	113,766	+5,197.806%
2023-03-13	4.5300	4.6350	4.4550	4.5750	+0.771%	141,198	+5,440.984%
2023-03-10	4.5600	4.6500	4.4700	4.5400	-3.301%	154,025	+5,483.700%
2023-03-09	4.5000	4.7000	4.5000	4.6950	+2.176%	127,751	+5,299.361%
2023-03-08	4.5850	4.5950	4.4200	4.5950	+0.878%	56,330	+5,416.866%
2023-03-07	4.5000	4.6950	4.5000	4.5550	-0.219%	154,893	+5,465.313%
2023-03-06	4.4350	4.5650	4.3650	4.5650	+1.557%	96,322	+5,453.122%
2023-03-03	4.5800	4.6400	4.4600	4.4950	-1.100%	116,250	+5,539.600%
2023-03-02	4.2950	4.6000	4.2950	4.5450	+3.886%	193,083	+5,477.558%
2023-03-01	4.3750	4.4300	4.2900	4.3750	+1.390%	165,060	+5,694.286%
2023-02-28	4.2550	4.4250	4.2100	4.3150	-0.918%	1,233,052	+5,774.855%
2023-02-27	4.1650	4.4300	4.1550	4.3550	+3.938%	215,453	+5,720.896%
2023-02-24	4.3100	4.3100	4.1650	4.1900	-2.671%	220,711	+5,950.119%
2023-02-23	4.3600	4.4550	4.2900	4.3050	-2.492%	122,926	+5,788.502%
2023-02-22	4.4350	4.4600	4.3200	4.4150	-1.998%	108,724	+5,641.789%
2023-02-21	4.7000	4.7000	4.4250	4.5050	-2.065%	104,857	+5,527.081%
2023-02-20	4.6000	4.6450	4.5450	4.6000	+0.988%	142,614	+5,410.870%
2023-02-17	4.5000	4.6950	4.4500	4.5550	-1.407%	145,311	+5,465.313%
2023-02-16	4.4900	4.6800	4.4900	4.6200	+0.435%	187,262	+5,387.013%
2023-02-15	4.4300	4.6500	4.3400	4.6000	+5.869%	238,010	+5,410.870%
2023-02-14	4.5200	4.6000	4.2900	4.3450	-5.131%	257,936	+5,734.292%
2023-02-13	4.5800	4.6850	4.5550	4.5800	-1.717%	145,196	+5,434.934%
2023-02-10	4.8250	4.8250	4.6250	4.6600	-5.381%	192,007	+5,339.914%
2023-02-09	5.0400	5.0400	4.8450	4.9250	+0.408%	116,021	+5,047.208%
2023-02-08	5.0000	5.0300	4.8300	4.9050	+0.204%	161,331	+5,068.196%
2023-02-07	4.7900	4.9150	4.7400	4.8950	+1.767%	150,033	+5,078.754%
2023-02-06	4.9750	4.9750	4.7850	4.8100	-3.607%	110,244	+5,170.270%
2023-02-03	5.1600	5.2200	4.9300	4.9900	-4.223%	186,925	+4,980.160%
2023-02-02	5.0500	5.2700	4.9650	5.2100	+5.787%	463,779	+4,765.643%
2023-02-01	4.9500	5.0900	4.8750	4.9250	+1.756%	923,332	+5,047.208%
2023-01-31	4.7500	4.9400	4.6700	4.8400	-0.820%	305,021	+5,137.603%
2023-01-30	4.8250	4.9050	4.7850	4.8800	-1.215%	119,695	+5,094.672%
2023-01-27	4.8700	4.9400	4.8150	4.9400	+0.509%	187,735	+5,031.579%
2023-01-26	4.9400	5.0800	4.8500	4.9150	-0.203%	213,423	+5,057.681%
2023-01-25	4.7750	4.9450	4.6800	4.9250	+1.129%	324,319	+5,047.208%
2023-01-24	4.9500	5.0800	4.8250	4.8700	+0.412%	302,669	+5,105.339%
2023-01-23	5.0400	5.0400	4.7150	4.8500	-1.523%	269,243	+5,126.804%
2023-01-20	4.7900	5.0800	4.7400	4.9250	+3.033%	360,217	+5,047.208%
2023-01-19	4.7250	5.3900	4.7000	4.7800	+1.594%	697,464	+5,203.347%
2023-01-18	4.8500	4.8900	4.5400	4.7050	-2.789%	376,748	+5,287.885%
2023-01-17	5.0600	5.1400	4.6500	4.8400	-5.284%	422,889	+5,137.603%
2023-01-16	4.5400	5.1900	4.5400	5.1100	+13.178%	725,277	+4,860.861%
2023-01-13	4.6500	4.7650	4.4250	4.5150	-3.834%	972,760	+5,514.618%
2023-01-12	4.6900	4.8000	4.4900	4.6950	+0.428%	549,398	+5,299.361%
2023-01-11	4.9950	5.0900	4.5000	4.6750	-7.609%	802,064	+5,322.460%
2023-01-10	5.9400	6.0000	5.0200	5.0600	-11.693%	778,887	+4,909.881%
2023-01-09	6.3800	6.6100	5.7300	5.7300	-42.643%	1,434,938	+4,324.084%
2023-01-06	10.1400	10.1400	9.8000	9.9900	-1.089%	40,835	+2,437.538%
2023-01-05	10.1800	10.3800	10.0800	10.1000	-0.591%	61,599	+2,409.901%
2023-01-04	9.8000	10.2600	9.7500	10.1600	+4.205%	63,976	+2,395.079%

.dark-mode .VVJbQr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VVJbQr{ color: #333333; background-color: white; border: 2px solid #333333; }FDEVFRONTIER DEVELOPMENTS PLCstock LSE

FDEV
FRONTIER DEVELOPMENTS PLC
stock LSE