Dark

FIPP
FRONTIER IP GROUP PLC
stock LSE

Inactive

Aug 2, 2024

33.00GBX-1.493%(-0.50)56,827

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	33.5000	33.5000	33.0000	33.0000	-1.493%	56,827	0.000%
2024-08-01	34.5000	34.5000	33.5000	33.5000	-2.899%	39,236	-1.493%
2024-07-31	35.0000	35.0000	34.5000	34.5000	-1.429%	56,502	-4.348%
2024-07-30	35.0000	35.0000	35.0000	35.0000	0.000%	2,311	-5.714%
2024-07-29	35.2000	35.2000	35.0000	35.0000	+2.339%	51,993	-5.714%
2024-07-26	35.2000	34.2000	34.2000	34.2000	-2.841%	66,027	-3.509%
2024-07-25	34.0000	35.2000	34.0000	35.2000	+3.529%	37,283	-6.250%
2024-07-24	34.0000	34.0000	34.0000	34.0000	0.000%	0	-2.941%
2024-07-23	34.5000	34.5000	34.0000	34.0000	-1.449%	102,845	-2.941%
2024-07-22	35.4000	35.5000	34.5000	34.5000	-4.167%	182,389	-4.348%
2024-07-19	35.0000	36.0000	36.0000	36.0000	+1.408%	18,120	-8.333%
2024-07-18	36.0000	36.0000	35.5000	35.5000	0.000%	25,322	-7.042%
2024-07-17	35.5000	35.5000	35.4000	35.5000	0.000%	4,063	-7.042%
2024-07-16	35.5000	35.8000	35.5000	35.5000	0.000%	103,016	-7.042%
2024-07-15	35.0000	35.5000	35.0000	35.5000	+1.429%	97,618	-7.042%
2024-07-10	34.5000	35.0000	34.4000	35.0000	+1.449%	54,406	-5.714%
2024-07-09	34.5000	34.5000	34.5000	34.5000	0.000%	11,200	-4.348%
2024-07-08	36.0000	36.0000	34.5000	34.5000	-4.167%	47,410	-4.348%
2024-07-05	36.0000	36.0000	36.0000	36.0000	0.000%	176	-8.333%
2024-07-04	36.0000	36.0000	36.0000	36.0000	0.000%	33,897	-8.333%
2024-07-03	36.0000	36.0000	36.0000	36.0000	0.000%	18,651	-8.333%
2024-07-02	36.5000	36.5000	36.0000	36.0000	-1.370%	23,000	-8.333%
2024-07-01	36.5000	36.8000	36.5000	36.5000	-0.815%	19,890	-9.589%
2024-06-28	36.8000	36.8000	36.8000	36.8000	0.000%	0	-10.326%
2024-06-27	37.3000	37.3000	36.5000	36.8000	-1.340%	64,139	-10.326%
2024-06-26	37.0000	37.3000	37.0000	37.3000	+0.811%	74,184	-11.528%
2024-06-25	37.0000	37.0000	37.0000	37.0000	+2.210%	26,577	-10.811%
2024-06-24	37.5000	37.5000	36.2000	36.2000	-3.467%	114,883	-8.840%
2024-06-21	39.0000	39.0000	37.5000	37.5000	-3.846%	62,135	-12.000%
2024-06-20	39.0000	39.0000	39.0000	39.0000	0.000%	7,110	-15.385%
2024-06-19	39.0000	39.0000	39.0000	39.0000	0.000%	149	-15.385%
2024-06-18	39.0000	39.0000	39.0000	39.0000	0.000%	13,993	-15.385%
2024-06-17	39.0000	39.0000	39.0000	39.0000	0.000%	12,591	-15.385%
2024-06-14	39.5000	39.5000	38.5000	39.0000	-1.266%	117,728	-15.385%
2024-06-13	40.0000	40.0000	39.5000	39.5000	-1.250%	34,929	-16.456%
2024-06-12	40.0000	40.0000	40.0000	40.0000	0.000%	39,476	-17.500%
2024-06-11	40.0000	40.0000	40.0000	40.0000	0.000%	4,748	-17.500%
2024-06-10	40.0000	40.0000	40.0000	40.0000	0.000%	6,249	-17.500%
2024-06-07	39.5000	40.0000	39.5000	40.0000	+1.266%	31,257	-17.500%
2024-06-06	40.0000	40.0000	39.5000	39.5000	-1.250%	56,131	-16.456%
2024-06-05	40.0000	40.0000	40.0000	40.0000	0.000%	44,100	-17.500%
2024-06-04	40.0000	40.0000	40.0000	40.0000	0.000%	20,061	-17.500%
2024-06-03	40.0000	40.0000	40.0000	40.0000	0.000%	27,505	-17.500%
2024-05-31	40.0000	41.8000	40.0000	40.0000	0.000%	16,814	-17.500%
2024-05-30	41.0000	41.0000	40.0000	40.0000	-2.439%	60,247	-17.500%
2024-05-29	41.0000	41.0000	40.0000	41.0000	0.000%	11,222	-19.512%
2024-05-28	41.5000	41.5000	41.0000	41.0000	-1.205%	12,536	-19.512%
2024-05-24	41.5000	41.5000	41.5000	41.5000	0.000%	38,020	-20.482%
2024-05-23	41.5000	41.5000	41.5000	41.5000	0.000%	70,526	-20.482%
2024-05-22	41.5000	41.5000	41.5000	41.5000	0.000%	211,709	-20.482%
2024-05-21	41.5000	41.5000	41.5000	41.5000	0.000%	31,971	-20.482%
2024-05-20	41.5000	41.5000	41.5000	41.5000	0.000%	3,579	-20.482%
2024-05-17	41.5000	41.5000	41.5000	41.5000	0.000%	17,328	-20.482%
2024-05-16	41.5000	41.5000	41.5000	41.5000	0.000%	15,914	-20.482%
2024-05-15	41.5000	41.5000	41.5000	41.5000	0.000%	25,079	-20.482%
2024-05-14	41.5000	41.5000	41.5000	41.5000	0.000%	16,567	-20.482%
2024-05-13	41.5000	41.5000	41.5000	41.5000	0.000%	115,090	-20.482%
2024-05-10	41.5000	41.5000	41.5000	41.5000	0.000%	14,839	-20.482%
2024-05-09	41.5000	41.5000	41.5000	41.5000	+1.220%	11,309	-20.482%
2024-05-08	42.0000	42.0000	41.0000	41.0000	-2.381%	80,339	-19.512%
2024-05-07	41.0000	42.0000	41.0000	42.0000	0.000%	49,529	-21.429%
2024-05-02	41.5000	42.0000	41.5000	42.0000	+3.704%	125,583	-21.429%
2024-05-01	39.0000	40.5000	39.0000	40.5000	+9,659.036%	122,975	-18.519%
2024-03-22	0.4150	0.4150	0.4150	0.4150	-2.353%	91,905	+7,851.807%
2024-03-21	0.4050	0.4250	0.3950	0.4250	+1.190%	13,240	+7,664.706%
2024-03-20	0.4300	0.4300	0.4200	0.4200	-2.326%	31,699	+7,757.143%
2024-03-19	0.4400	0.4500	0.4300	0.4300	-5.495%	83,214	+7,574.419%
2024-03-18	0.4450	0.4550	0.4450	0.4550	+2.247%	32,467	+7,152.747%
2024-03-15	0.4350	0.4450	0.4250	0.4450	+7.229%	32,172	+7,315.730%
2024-03-13	0.4150	0.4150	0.4150	0.4150	+3.750%	3,488	+7,851.807%
2024-03-12	0.3980	0.4000	0.3980	0.4000	+0.503%	50,704	+8,150.000%
2024-03-11	0.3980	0.3980	0.3980	0.3980	-4.096%	20,228	+8,191.457%
2024-03-08	0.4150	0.4150	0.4150	0.4150	+2.469%	7,000	+7,851.807%
2024-03-07	0.4000	0.4100	0.4000	0.4050	-2.410%	57,584	+8,048.148%
2024-03-06	0.4350	0.4350	0.4150	0.4150	-4.598%	8,876	+7,851.807%
2024-03-05	0.4350	0.4350	0.4350	0.4350	0.000%	2,044	+7,486.207%
2024-03-04	0.4350	0.4350	0.4350	0.4350	0.000%	12,000	+7,486.207%
2024-03-01	0.4350	0.4350	0.4350	0.4350	0.000%	26,336	+7,486.207%
2024-02-29	0.4250	0.4350	0.4250	0.4350	+6.098%	8,212	+7,486.207%
2024-02-28	0.4050	0.4100	0.3920	0.4100	+6.494%	116,994	+7,948.780%
2024-02-27	0.3850	0.3850	0.3850	0.3850	0.000%	8,645	+8,471.429%
2024-02-26	0.4250	0.4250	0.3850	0.3850	-9.412%	56,000	+8,471.429%
2024-02-23	0.4250	0.4250	0.4250	0.4250	-3.409%	21,800	+7,664.706%
2024-02-22	0.4400	0.4500	0.4400	0.4400	0.000%	27,521	+7,400.000%
2024-02-21	0.4400	0.4400	0.4400	0.4400	+3.529%	5,150	+7,400.000%
2024-02-20	0.4250	0.4250	0.4250	0.4250	-4.494%	3,000	+7,664.706%
2024-02-19	0.4450	0.4450	0.4450	0.4450	0.000%	1,479	+7,315.730%
2024-02-16	0.4450	0.4450	0.4450	0.4450	0.000%	862	+7,315.730%
2024-02-15	0.4450	0.4450	0.4450	0.4450	0.000%	170	+7,315.730%
2024-02-14	0.4450	0.4450	0.4450	0.4450	0.000%	5,000	+7,315.730%
2024-02-13	0.4450	0.4450	0.4450	0.4450	0.000%	12,005	+7,315.730%
2024-02-12	0.4450	0.4450	0.4450	0.4450	0.000%	9,595	+7,315.730%
2024-02-09	0.4450	0.4450	0.4450	0.4450	0.000%	15,078	+7,315.730%
2024-02-08	0.4600	0.4600	0.4450	0.4450	-3.261%	68,880	+7,315.730%
2024-02-07	0.4550	0.4600	0.4600	0.4600	+1.099%	58,149	+7,073.913%
2024-02-06	0.4650	0.4650	0.4550	0.4550	-3.191%	125,771	+7,152.747%
2024-02-05	0.4750	0.4750	0.4700	0.4700	-3.093%	11,336	+6,921.277%
2024-02-02	0.4750	0.4950	0.4750	0.4850	+2.105%	52,351	+6,704.124%
2024-02-01	0.4950	0.4950	0.4750	0.4750	-4.040%	14,901	+6,847.368%
2024-01-31	0.4950	0.4950	0.4750	0.4950	0.000%	33,664	+6,566.667%
2024-01-30	0.4450	0.5050	0.4450	0.4950	+11.236%	25,286	+6,566.667%
2024-01-29	0.3850	0.4450	0.3850	0.4450	+15.584%	4,754	+7,315.730%
2024-01-26	0.3850	0.3850	0.3850	0.3850	0.000%	9,000	+8,471.429%
2024-01-25	0.3850	0.3850	0.3850	0.3850	0.000%	2,475	+8,471.429%
2024-01-24	0.3850	0.3850	0.3750	0.3850	-2.532%	19,634	+8,471.429%
2024-01-23	0.3850	0.4050	0.3850	0.3950	+2.597%	62,624	+8,254.430%
2024-01-22	0.3650	0.3850	0.3650	0.3850	+5.479%	29,813	+8,471.429%
2024-01-19	0.3650	0.3650	0.3650	0.3650	+1.389%	14,011	+8,941.096%
2024-01-18	0.3650	0.3650	0.3600	0.3600	-1.370%	37,671	+9,066.667%
2024-01-17	0.3650	0.3650	0.3650	0.3650	0.000%	9,548	+8,941.096%
2024-01-16	0.3650	0.3650	0.3650	0.3650	+2.817%	2,769	+8,941.096%
2024-01-15	0.3750	0.3750	0.3550	0.3550	-5.333%	28,390	+9,195.775%
2024-01-12	0.3850	0.3850	0.3750	0.3750	+1.351%	27,434	+8,700.000%
2024-01-11	0.3700	0.3700	0.3700	0.3700	-3.896%	4,481	+8,818.919%
2024-01-10	0.3850	0.3850	0.3850	0.3850	+4.054%	2,451	+8,471.429%
2024-01-09	0.3400	0.3700	0.3400	0.3700	+4.225%	94,492	+8,818.919%
2024-01-08	0.3550	0.3550	0.3550	0.3550	0.000%	2,838	+9,195.775%
2024-01-05	0.3550	0.3550	0.3550	0.3550	+4.412%	8,298	+9,195.775%
2024-01-04	0.3400	0.3400	0.3400	0.3400	-4.225%	9,350	+9,605.882%
2024-01-03	0.3350	0.3550	0.3350	0.3550	+4.412%	2,869	+9,195.775%
2024-01-02	0.3350	0.3500	0.3500	0.3400	+1.493%	11,834	+9,605.882%
2023-12-29	0.3300	0.3360	0.3350	0.3350	0.000%	61,932	+9,750.746%
2023-12-28	0.3350	0.3350	0.3350	0.3350	-1.471%	1,652	+9,750.746%
2023-12-27	0.3450	0.3450	0.3400	0.3400	-1.449%	27,289	+9,605.882%
2023-12-22	0.3450	0.3450	0.3450	0.3450	0.000%	7,174	+9,465.217%
2023-12-21	0.3500	0.3500	0.3450	0.3450	+2.985%	41,667	+9,465.217%
2023-12-20	0.3750	0.3750	0.3350	0.3350	-10.667%	16,342	+9,750.746%
2023-12-19	0.3750	0.3750	0.3750	0.3750	-1.316%	25,389	+8,700.000%
2023-12-18	0.3800	0.3800	0.3750	0.3800	0.000%	128,604	+8,584.211%
2023-12-15	0.3900	0.3900	0.3800	0.3800	-2.062%	46,259	+8,584.211%
2023-12-14	0.3900	0.3880	0.3880	0.3880	+3.467%	17,391	+8,405.155%
2023-12-13	0.4050	0.4050	0.3750	0.3750	-7.407%	13,148	+8,700.000%
2023-12-12	0.4050	0.4050	0.4050	0.4050	+3.846%	3,840	+8,048.148%
2023-12-11	0.4050	0.4050	0.3900	0.3900	-3.704%	139,443	+8,361.538%
2023-12-08	0.3950	0.4050	0.3950	0.4050	0.000%	2,465	+8,048.148%
2023-12-07	0.4100	0.4100	0.4050	0.4050	+2.532%	62,568	+8,048.148%
2023-12-06	0.3950	0.3950	0.3950	0.3950	-3.659%	2,450	+8,254.430%
2023-12-05	0.4100	0.4100	0.4100	0.4100	+3.797%	18,151	+7,948.780%
2023-12-04	0.3950	0.3950	0.3950	0.3950	0.000%	46,821	+8,254.430%
2023-12-01	0.3950	0.3950	0.3950	0.3950	-2.469%	2,476	+8,254.430%
2023-11-30	0.4050	0.4100	0.4000	0.4050	+1.250%	14,937	+8,048.148%
2023-11-29	0.4050	0.4000	0.4000	0.4000	+1.266%	58,117	+8,150.000%
2023-11-28	0.3950	0.3950	0.3950	0.3950	0.000%	2,802	+8,254.430%
2023-11-27	0.3950	0.3950	0.3950	0.3950	-3.659%	5,868	+8,254.430%
2023-11-24	0.4100	0.4100	0.4100	0.4100	0.000%	44,278	+7,948.780%
2023-11-23	0.4100	0.4100	0.4100	0.4100	+3.797%	2,265	+7,948.780%
2023-11-22	0.4050	0.4050	0.3950	0.3950	-2.469%	2,370	+8,254.430%
2023-11-21	0.4350	0.4350	0.4050	0.4050	-8.989%	60,547	+8,048.148%
2023-11-20	0.4450	0.4450	0.4450	0.4450	+2.299%	33,564	+7,315.730%
2023-11-17	0.4550	0.4550	0.4350	0.4350	-3.333%	2,254	+7,486.207%
2023-11-16	0.4500	0.4500	0.4500	0.4500	-1.099%	7,403	+7,233.333%
2023-11-15	0.4550	0.4550	0.4550	0.4550	0.000%	41,764	+7,152.747%
2023-11-14	0.4550	0.4550	0.4550	0.4550	+1.111%	6,431	+7,152.747%
2023-11-13	0.4500	0.4500	0.4500	0.4500	0.000%	5,582	+7,233.333%
2023-11-10	0.4500	0.4500	0.4500	0.4500	-1.099%	118	+7,233.333%
2023-11-09	0.4550	0.4550	0.4550	0.4550	+1.111%	6,000	+7,152.747%
2023-11-08	0.4300	0.4550	0.4300	0.4500	+1.124%	84,128	+7,233.333%
2023-11-07	0.4450	0.4450	0.4450	0.4450	0.000%	7,000	+7,315.730%
2023-11-06	0.4450	0.4450	0.4450	0.4450	0.000%	22,402	+7,315.730%
2023-11-03	0.4450	0.4450	0.4450	0.4450	0.000%	16,699	+7,315.730%
2023-11-02	0.4450	0.4450	0.4450	0.4450	0.000%	1,571	+7,315.730%
2023-11-01	0.4250	0.4450	0.4250	0.4450	+9.877%	2,184	+7,315.730%
2023-10-31	0.4250	0.4250	0.4050	0.4050	-12.903%	5,518	+8,048.148%
2023-10-30	0.4650	0.4650	0.4650	0.4650	0.000%	28,610	+6,996.774%
2023-10-27	0.4650	0.4650	0.4650	0.4650	+2.198%	1,148	+6,996.774%
2023-10-26	0.4550	0.4550	0.4550	0.4550	-2.151%	428	+7,152.747%
2023-10-25	0.4650	0.4650	0.4650	0.4650	+2.198%	11,078	+6,996.774%
2023-10-24	0.4550	0.4550	0.4550	0.4550	0.000%	5,000	+7,152.747%
2023-10-23	0.4750	0.4750	0.4550	0.4550	-2.151%	219	+7,152.747%
2023-10-20	0.4650	0.4650	0.4650	0.4650	-5.102%	16,363	+6,996.774%
2023-10-19	0.4650	0.4900	0.4650	0.4900	+3.158%	5,001	+6,634.694%
2023-10-18	0.4750	0.4750	0.4750	0.4750	+2.151%	4,722	+6,847.368%
2023-10-17	0.4650	0.4650	0.4650	0.4650	0.000%	16,979	+6,996.774%
2023-10-16	0.4600	0.4750	0.4600	0.4650	-3.125%	60,331	+6,996.774%
2023-10-13	0.4900	0.4800	0.4800	0.4800	-6.796%	26,978	+6,775.000%
2023-10-12	0.5150	0.5150	0.5150	0.5150	+1.980%	3,936	+6,307.767%
2023-10-11	0.5100	0.5100	0.5050	0.5050	0.000%	1,430	+6,434.653%
2023-10-10	0.5050	0.5050	0.5050	0.5050	-1.942%	1,110	+6,434.653%
2023-10-09	0.4950	0.5150	0.4950	0.5150	+1.980%	6,258	+6,307.767%
2023-10-06	0.5050	0.5050	0.5050	0.5050	0.000%	19,504	+6,434.653%
2023-10-05	0.5000	0.5050	0.5000	0.5050	+1.000%	42,455	+6,434.653%
2023-10-04	0.5100	0.5100	0.4900	0.5000	-4.762%	83,123	+6,500.000%
2023-10-03	0.5250	0.5250	0.5250	0.5250	-2.778%	10,500	+6,185.714%
2023-10-02	0.5400	0.5400	0.5400	0.5400	+2.857%	0	+6,011.111%
2023-09-29	0.5550	0.5550	0.5250	0.5250	-5.405%	45,406	+6,185.714%
2023-09-28	0.5750	0.5750	0.5550	0.5550	-0.893%	5,000	+5,845.946%
2023-09-27	0.5600	0.5600	0.5600	0.5600	-2.609%	23,559	+5,792.857%
2023-09-26	0.5750	0.5750	0.5750	0.5750	+2.679%	5,348	+5,639.130%
2023-09-25	0.5600	0.5600	0.5600	0.5600	-2.609%	37,577	+5,792.857%
2023-09-22	0.5750	0.5750	0.5750	0.5750	+2.679%	2,650	+5,639.130%
2023-09-21	0.5600	0.5600	0.5600	0.5600	+0.901%	73,970	+5,792.857%
2023-09-20	0.5450	0.5550	0.5450	0.5550	+5.714%	30,925	+5,845.946%
2023-09-19	0.5250	0.5250	0.5250	0.5250	0.000%	3,703	+6,185.714%
2023-09-18	0.5250	0.5250	0.5250	0.5250	0.000%	4,775	+6,185.714%
2023-09-15	0.5250	0.5250	0.5250	0.5250	0.000%	1,834	+6,185.714%
2023-09-14	0.5250	0.5250	0.5250	0.5250	0.000%	21,231	+6,185.714%
2023-09-13	0.4950	0.5250	0.4950	0.5250	+23.529%	20,006	+6,185.714%
2023-09-11	0.3950	0.4250	0.3950	0.4250	+7.595%	15,402	+7,664.706%
2023-09-08	0.3950	0.3950	0.3950	0.3950	0.000%	13,323	+8,254.430%
2023-09-07	0.4250	0.4250	0.3950	0.3950	-2.469%	22,864	+8,254.430%
2023-09-06	0.4100	0.4100	0.4050	0.4050	-1.220%	47,631	+8,048.148%
2023-09-05	0.4250	0.4250	0.4080	0.4100	-3.529%	42,644	+7,948.780%
2023-09-04	0.4250	0.4300	0.4250	0.4250	0.000%	22,441	+7,664.706%
2023-09-01	0.4350	0.4350	0.4050	0.4250	-2.299%	228,951	+7,664.706%
2023-08-31	0.4350	0.4350	0.4350	0.4350	0.000%	1,140	+7,486.207%
2023-08-30	0.4350	0.4350	0.4350	0.4350	-2.247%	10,266	+7,486.207%
2023-08-29	0.4750	0.4750	0.4450	0.4450	-2.198%	1,585	+7,315.730%
2023-08-25	0.4550	0.4550	0.4550	0.4550	0.000%	14,031	+7,152.747%
2023-08-23	0.4550	0.4550	0.4550	0.4550	0.000%	3,091	+7,152.747%
2023-08-22	0.4600	0.4600	0.4550	0.4550	-1.087%	5,000	+7,152.747%
2023-08-21	0.4650	0.4650	0.4600	0.4600	-1.075%	235	+7,073.913%
2023-08-18	0.4650	0.4650	0.4650	0.4650	0.000%	5,000	+6,996.774%
2023-08-17	0.4700	0.4700	0.4650	0.4650	0.000%	19,496	+6,996.774%
2023-08-15	0.4650	0.4650	0.4650	0.4650	0.000%	1,571	+6,996.774%
2023-08-14	0.4650	0.4650	0.4650	0.4650	0.000%	59,451	+6,996.774%
2023-08-11	0.4650	0.4650	0.4650	0.4650	0.000%	5,000	+6,996.774%
2023-08-10	0.4250	0.4650	0.4250	0.4650	+9.412%	6,000	+6,996.774%
2023-08-09	0.4850	0.4850	0.4250	0.4250	-12.371%	13,000	+7,664.706%
2023-08-07	0.4950	0.4950	0.4850	0.4850	+1.042%	1,300	+6,704.124%
2023-08-04	0.4850	0.4850	0.4800	0.4800	-1.031%	2,635	+6,775.000%
2023-08-03	0.4680	0.4900	0.4680	0.4850	-2.020%	2,850	+6,704.124%
2023-08-02	0.5050	0.5050	0.4950	0.4950	+1.020%	10,427	+6,566.667%
2023-08-01	0.4900	0.4900	0.4900	0.4900	-2.970%	11,178	+6,634.694%
2023-07-31	0.4450	0.5050	0.4450	0.5050	+10.989%	8,338	+6,434.653%
2023-07-28	0.4550	0.4550	0.4550	0.4550	+2.247%	13,265	+7,152.747%
2023-07-27	0.4450	0.4450	0.4450	0.4450	-2.198%	5,083	+7,315.730%
2023-07-26	0.4550	0.4550	0.4550	0.4550	+2.247%	2,541	+7,152.747%
2023-07-25	0.4450	0.4450	0.4450	0.4450	-1.111%	5,025	+7,315.730%
2023-07-24	0.4400	0.4500	0.4400	0.4500	+1.124%	22,440	+7,233.333%
2023-07-21	0.4450	0.4450	0.4450	0.4450	+1.136%	3,327	+7,315.730%
2023-07-20	0.4370	0.4400	0.4370	0.4400	+0.686%	17,732	+7,400.000%
2023-07-19	0.4150	0.4370	0.4150	0.4370	+5.301%	88,187	+7,451.487%
2023-07-18	0.4150	0.4150	0.4100	0.4150	0.000%	119,777	+7,851.807%
2023-07-17	0.4160	0.4160	0.4150	0.4150	-1.190%	46,982	+7,851.807%
2023-07-14	0.4350	0.4350	0.4100	0.4200	-3.448%	129,686	+7,757.143%
2023-07-13	0.4400	0.4400	0.4350	0.4350	-1.136%	4,802	+7,486.207%
2023-07-12	0.4400	0.4400	0.4400	0.4400	+3.529%	22,193	+7,400.000%
2023-07-11	0.3850	0.4250	0.3850	0.4250	+4.938%	2,221	+7,664.706%
2023-07-10	0.4000	0.4050	0.4000	0.4050	+1.250%	191,169	+8,048.148%
2023-07-07	0.4300	0.4320	0.3950	0.4000	-5.882%	124,454	+8,150.000%
2023-07-06	0.4250	0.4250	0.4250	0.4250	0.000%	1,022	+7,664.706%
2023-07-05	0.4550	0.4550	0.4250	0.4250	-3.409%	42,847	+7,664.706%
2023-07-04	0.4400	0.4400	0.4400	0.4400	0.000%	6,678	+7,400.000%
2023-07-03	0.4600	0.4600	0.4400	0.4400	-4.348%	53,039	+7,400.000%
2023-06-30	0.4850	0.4850	0.4600	0.4600	-5.155%	24,940	+7,073.913%
2023-06-29	0.4850	0.4850	0.4850	0.4850	+1.042%	5,237	+6,704.124%
2023-06-28	0.5100	0.4850	0.4600	0.4800	-5.882%	122,491	+6,775.000%
2023-06-27	0.5200	0.5200	0.5100	0.5100	-1.923%	117,445	+6,370.588%
2023-06-26	0.5500	0.5500	0.5200	0.5200	0.000%	22,149	+6,246.154%
2023-06-23	0.5200	0.5200	0.5200	0.5200	-0.952%	6,110	+6,246.154%
2023-06-22	0.5250	0.5250	0.5250	0.5250	+0.962%	500	+6,185.714%
2023-06-21	0.5200	0.5200	0.5200	0.5200	0.000%	3,019	+6,246.154%
2023-06-20	0.5000	0.5200	0.5000	0.5200	-0.952%	8,724	+6,246.154%
2023-06-19	0.5250	0.5250	0.5250	0.5250	0.000%	6,477	+6,185.714%
2023-06-16	0.5250	0.5250	0.5250	0.5250	0.000%	4,581	+6,185.714%
2023-06-15	0.5450	0.5450	0.5250	0.5250	0.000%	15,000	+6,185.714%
2023-06-14	0.5350	0.5350	0.5250	0.5250	-1.869%	32,229	+6,185.714%
2023-06-13	0.5650	0.5650	0.5350	0.5350	-5.310%	17,135	+6,068.224%
2023-06-12	0.5650	0.5650	0.5650	0.5650	0.000%	27,601	+5,740.708%
2023-06-09	0.5650	0.5650	0.5650	0.5650	0.000%	5,728	+5,740.708%
2023-06-08	0.5600	0.5650	0.5600	0.5650	+0.893%	1,751	+5,740.708%
2023-06-07	0.5500	0.5600	0.5500	0.5600	+1.818%	38,799	+5,792.857%
2023-06-06	0.5500	0.5500	0.5500	0.5500	0.000%	53,141	+5,900.000%
2023-06-05	0.5400	0.5500	0.5400	0.5500	+1.852%	33,168	+5,900.000%
2023-06-02	0.5700	0.5700	0.5350	0.5400	-5.263%	81,143	+6,011.111%
2023-06-01	0.5900	0.5900	0.5700	0.5700	-3.390%	40,516	+5,689.474%
2023-05-31	0.5900	0.5900	0.5900	0.5900	-2.479%	27,515	+5,493.220%
2023-05-30	0.6050	0.6050	0.6050	0.6050	0.000%	1,000	+5,354.545%
2023-05-26	0.6050	0.6050	0.6050	0.6050	+2.542%	809	+5,354.545%
2023-05-25	0.5900	0.5950	0.5800	0.5900	-2.479%	204,880	+5,493.220%
2023-05-24	0.6050	0.6050	0.6050	0.6050	+2.542%	3,221	+5,354.545%
2023-05-23	0.6000	0.6000	0.5900	0.5900	-2.479%	106,469	+5,493.220%
2023-05-22	0.6250	0.6250	0.6050	0.6050	-3.200%	829	+5,354.545%
2023-05-19	0.6250	0.6250	0.6250	0.6250	0.000%	500	+5,180.000%
2023-05-18	0.6250	0.6250	0.6250	0.6250	0.000%	7,364	+5,180.000%
2023-05-17	0.6100	0.6250	0.6100	0.6250	+2.459%	26,094	+5,180.000%
2023-05-16	0.6100	0.6200	0.6100	0.6100	0.000%	17,919	+5,309.836%
2023-05-15	0.6400	0.6400	0.6100	0.6100	-4.688%	57,661	+5,309.836%
2023-05-12	0.6600	0.6600	0.6400	0.6400	-3.030%	25,438	+5,056.250%
2023-05-11	0.6600	0.6600	0.6600	0.6600	0.000%	9,072	+4,900.000%
2023-05-10	0.6500	0.6600	0.6500	0.6600	+1.538%	132,410	+4,900.000%
2023-05-09	0.6450	0.6650	0.6450	0.6500	+1.563%	85,018	+4,976.923%
2023-05-05	0.6400	0.6400	0.6400	0.6400	0.000%	48,531	+5,056.250%
2023-05-04	0.6400	0.6400	0.6400	0.6400	0.000%	10,000	+5,056.250%
2023-05-03	0.6400	0.6400	0.6400	0.6400	0.000%	9,159	+5,056.250%
2023-05-02	0.6400	0.6400	0.6400	0.6400	0.000%	28,209	+5,056.250%
2023-04-28	0.6400	0.6400	0.6400	0.6400	0.000%	25,821	+5,056.250%
2023-04-27	0.6400	0.6400	0.6400	0.6400	0.000%	4,228	+5,056.250%
2023-04-26	0.6400	0.6400	0.6400	0.6400	0.000%	14,426	+5,056.250%
2023-04-25	0.6400	0.6400	0.6400	0.6400	0.000%	83,355	+5,056.250%
2023-04-24	0.6400	0.6400	0.6400	0.6400	0.000%	67,435	+5,056.250%
2023-04-21	0.6400	0.6400	0.6400	0.6400	0.000%	4,695	+5,056.250%
2023-04-20	0.6400	0.6400	0.6400	0.6400	0.000%	49,077	+5,056.250%
2023-04-19	0.6600	0.6600	0.6400	0.6400	-3.030%	69,371	+5,056.250%
2023-04-18	0.6650	0.6650	0.6600	0.6600	-0.752%	53,956	+4,900.000%
2023-04-17	0.6750	0.6750	0.6650	0.6650	-1.481%	34,243	+4,862.406%
2023-04-14	0.6750	0.6750	0.6750	0.6750	0.000%	43,181	+4,788.889%
2023-04-13	0.6750	0.6750	0.6750	0.6750	0.000%	51,500	+4,788.889%
2023-04-12	0.6750	0.6750	0.6750	0.6750	0.000%	24,526	+4,788.889%
2023-04-11	0.6800	0.6800	0.6750	0.6750	-0.735%	44,100	+4,788.889%
2023-04-06	0.6700	0.6850	0.6700	0.6800	+1.493%	35,427	+4,752.941%
2023-04-05	0.6850	0.6850	0.6700	0.6700	-2.190%	89,966	+4,825.373%
2023-04-04	0.6900	0.6900	0.6850	0.6850	-2.837%	47,482	+4,717.518%
2023-04-03	0.6700	0.7050	0.7050	0.7050	+5.224%	57,752	+4,580.851%
2023-03-31	0.6700	0.6700	0.6700	0.6700	0.000%	11,655	+4,825.373%
2023-03-30	0.6700	0.6700	0.6700	0.6700	0.000%	312,135	+4,825.373%
2023-03-29	0.6700	0.6700	0.6700	0.6700	0.000%	15,552	+4,825.373%
2023-03-28	0.6700	0.6700	0.6700	0.6700	0.000%	26,318	+4,825.373%
2023-03-27	0.6700	0.6700	0.6500	0.6700	0.000%	25,055	+4,825.373%
2023-03-24	0.6800	0.6800	0.6700	0.6700	-1.471%	406,394	+4,825.373%
2023-03-23	0.6850	0.6850	0.6800	0.6800	-0.730%	153,779	+4,752.941%
2023-03-22	0.7100	0.7100	0.6850	0.6850	-3.521%	31,518	+4,717.518%
2023-03-21	0.7100	0.7100	0.7100	0.7100	0.000%	7,074	+4,547.887%
2023-03-20	0.7150	0.7150	0.7100	0.7100	-0.699%	41,549	+4,547.887%
2023-03-17	0.6900	0.7300	0.7100	0.7150	+3.623%	88,067	+4,515.385%
2023-03-16	0.6650	0.6900	0.6650	0.6900	+3.759%	99,315	+4,682.609%
2023-03-15	0.6600	0.6750	0.6350	0.6650	+0.758%	169,544	+4,862.406%
2023-03-14	0.6850	0.6850	0.6600	0.6600	-3.650%	13,909	+4,900.000%
2023-03-13	0.7000	0.7000	0.6850	0.6850	-2.143%	66,012	+4,717.518%
2023-03-10	0.7000	0.7000	0.7000	0.7000	0.000%	55,335	+4,614.286%
2023-03-09	0.6900	0.7000	0.6900	0.7000	+1.449%	3,158	+4,614.286%
2023-03-08	0.6900	0.6900	0.6900	0.6900	0.000%	18,015	+4,682.609%
2023-03-07	0.6900	0.6900	0.6900	0.6900	0.000%	5,039	+4,682.609%
2023-03-06	0.6900	0.6900	0.6900	0.6900	0.000%	34,000	+4,682.609%
2023-03-03	0.6900	0.6900	0.6900	0.6900	0.000%	43,633	+4,682.609%
2023-03-02	0.6900	0.6900	0.6900	0.6900	0.000%	16,056	+4,682.609%
2023-03-01	0.6900	0.6900	0.6900	0.6900	0.000%	28,445	+4,682.609%
2023-02-28	0.6900	0.6900	0.6900	0.6900	0.000%	12,272	+4,682.609%
2023-02-27	0.6850	0.6900	0.6850	0.6900	+0.730%	24,664	+4,682.609%
2023-02-24	0.6900	0.6900	0.6850	0.6850	-0.725%	15,442	+4,717.518%
2023-02-23	0.6950	0.6950	0.6900	0.6900	-0.719%	22,518	+4,682.609%
2023-02-22	0.7150	0.7150	0.6950	0.6950	-2.797%	76,403	+4,648.201%
2023-02-21	0.7250	0.7250	0.7150	0.7150	-1.379%	7,399	+4,515.385%
2023-02-20	0.7250	0.7250	0.7250	0.7250	0.000%	15,920	+4,451.724%
2023-02-17	0.7350	0.7350	0.7250	0.7250	+0.416%	72,251	+4,451.724%
2023-02-16	0.6900	0.7220	0.7220	0.7220	+4.638%	88,520	+4,470.637%
2023-02-15	0.6850	0.6900	0.6850	0.6900	+0.730%	28,442	+4,682.609%
2023-02-14	0.6650	0.6850	0.6700	0.6850	+3.008%	167,784	+4,717.518%
2023-02-13	0.6800	0.6800	0.6650	0.6650	-2.206%	45,748	+4,862.406%
2023-02-10	0.7350	0.7350	0.6800	0.6800	-7.483%	866,192	+4,752.941%
2023-02-09	0.6900	0.7350	0.6900	0.7350	+8.088%	123,601	+4,389.796%
2023-02-08	0.6750	0.6800	0.6800	0.6800	+0.741%	107,441	+4,752.941%
2023-02-07	0.6750	0.6750	0.6750	0.6750	0.000%	7,981	+4,788.889%
2023-02-06	0.6750	0.6750	0.6750	0.6750	0.000%	132,360	+4,788.889%
2023-02-03	0.6750	0.6750	0.6750	0.6750	0.000%	16,864	+4,788.889%
2023-02-02	0.6650	0.6750	0.6650	0.6750	+1.504%	36,102	+4,788.889%
2023-02-01	0.6650	0.6650	0.6650	0.6650	0.000%	38,359	+4,862.406%
2023-01-31	0.6850	0.6860	0.6650	0.6650	-2.920%	105,111	+4,862.406%
2023-01-30	0.6850	0.6850	0.6850	0.6850	0.000%	69,823	+4,717.518%
2023-01-27	0.6850	0.6850	0.6850	0.6850	0.000%	33,176	+4,717.518%
2023-01-26	0.6750	0.6850	0.6750	0.6850	-0.146%	39,876	+4,717.518%
2023-01-25	0.6850	0.6860	0.6860	0.6860	+0.146%	7,380	+4,710.496%
2023-01-24	0.7000	0.7000	0.6850	0.6850	-2.143%	78,658	+4,717.518%
2023-01-23	0.7000	0.7000	0.7000	0.7000	0.000%	36,421	+4,614.286%
2023-01-20	0.7000	0.7000	0.7000	0.7000	0.000%	0	+4,614.286%
2023-01-19	0.7050	0.7050	0.7000	0.7000	-0.709%	31,315	+4,614.286%
2023-01-18	0.6950	0.7050	0.6900	0.7050	+1.439%	6,634	+4,580.851%
2023-01-17	0.7100	0.7100	0.6950	0.6950	-2.113%	25,502	+4,648.201%
2023-01-16	0.7100	0.7100	0.7100	0.7100	0.000%	5,879	+4,547.887%
2023-01-13	0.7150	0.7100	0.7000	0.7100	-0.699%	13,877	+4,547.887%
2023-01-12	0.7350	0.7350	0.7150	0.7150	-2.721%	41,010	+4,515.385%
2023-01-11	0.7400	0.7400	0.7350	0.7350	-0.676%	19,623	+4,389.796%
2023-01-10	0.7400	0.7400	0.7400	0.7400	0.000%	13,254	+4,359.459%
2023-01-09	0.7300	0.7400	0.7300	0.7400	0.000%	39,282	+4,359.459%
2023-01-06	0.7220	0.7400	0.7220	0.7400	0.000%	68,618	+4,359.459%
2023-01-05	0.7400	0.7400	0.7400	0.7400	0.000%	11,051	+4,359.459%
2023-01-04	0.7400	0.7400	0.7400	0.7400	0.000%	44,266	+4,359.459%
2023-01-03	0.7650	0.7650	0.7400	0.7400	-3.268%	108,260	+4,359.459%
2022-12-30	0.7650	0.7650	0.7650	0.7650	0.000%	187	+4,213.725%
2022-12-29	0.7750	0.7750	0.7650	0.7650	-1.290%	35,712	+4,213.725%

.dark-mode .NcTSC2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NcTSC2{ color: #333333; background-color: white; border: 2px solid #333333; }FIPPFRONTIER IP GROUP PLCstock LSE

FIPP
FRONTIER IP GROUP PLC
stock LSE