Shares Magazine
22.00p+0.00 (+0.00%)02 May 2025, 14:50
Frontier Ip Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 22.00p | 22.10p | 22.10p | 22.00p | 6,297 |
| May 1, 2025 | 22.00p | 23.00p | 21.30p | 22.00p | 10,298 |
| Apr 30, 2025 | 22.00p | 23.00p | 21.42p | 22.00p | 951 |
| Apr 29, 2025 | 22.00p | 23.40p | 21.00p | 22.00p | 119,859 |
| Apr 28, 2025 | 22.00p | 22.38p | 21.00p | 22.00p | 46,855 |
| Apr 25, 2025 | 23.00p | 24.00p | 22.00p | 22.00p | 163,162 |
| Apr 24, 2025 | 24.00p | 25.00p | 22.00p | 24.00p | 126,553 |
| Apr 23, 2025 | 24.00p | 24.50p | 24.50p | 24.00p | 24,914 |
| Apr 22, 2025 | 24.00p | 25.00p | 23.00p | 24.00p | 48,702 |
| Apr 17, 2025 | 23.00p | 24.70p | 22.38p | 24.00p | 82,302 |
| Apr 16, 2025 | 23.50p | 23.80p | 23.25p | 23.00p | 75,447 |
| Apr 15, 2025 | 23.00p | 23.76p | 22.11p | 23.00p | 67,932 |
| Apr 14, 2025 | 23.00p | 24.00p | 22.00p | 23.00p | 123,758 |
| Apr 11, 2025 | 23.00p | 23.38p | 22.20p | 23.00p | 58,870 |
| Apr 10, 2025 | 23.00p | 24.00p | 22.00p | 23.00p | 154,885 |
| Apr 9, 2025 | 20.00p | 21.90p | 20.25p | 21.50p | 158,162 |
| Apr 8, 2025 | 22.00p | 22.98p | 21.00p | 21.00p | 459,983 |
| Apr 7, 2025 | 21.50p | 22.98p | 20.05p | 22.00p | 412,305 |
| Apr 4, 2025 | 23.50p | 24.39p | 21.00p | 21.50p | 285,330 |
| Apr 3, 2025 | 24.50p | 24.49p | 23.10p | 23.50p | 47,706 |
| Apr 2, 2025 | 25.00p | 25.49p | 24.10p | 25.00p | 50,235 |
| Apr 1, 2025 | 25.00p | 26.00p | 24.67p | 25.00p | 46,064 |
| Mar 31, 2025 | 25.00p | 26.00p | 24.00p | 25.00p | 135,476 |
| Mar 28, 2025 | 24.50p | 26.40p | 24.00p | 26.40p | 177,563 |
| Mar 27, 2025 | 23.00p | 25.85p | 22.32p | 24.50p | 304,290 |
| Mar 26, 2025 | 24.50p | 24.20p | 22.00p | 23.00p | 563,697 |
| Mar 25, 2025 | 24.00p | 25.90p | 24.76p | 25.00p | 77,430 |
| Mar 24, 2025 | 24.00p | 24.45p | 23.00p | 24.00p | 263,812 |
| Mar 21, 2025 | 24.50p | 25.00p | 23.25p | 23.50p | 96,363 |
| Mar 20, 2025 | 23.50p | 25.00p | 23.94p | 24.50p | 55,580 |
| Mar 19, 2025 | 22.50p | 24.00p | 22.99p | 23.50p | 132,988 |
| Mar 18, 2025 | 21.00p | 23.00p | 20.00p | 22.50p | 172,392 |
| Mar 17, 2025 | 21.00p | 22.00p | 20.00p | 22.00p | 375,768 |
| Mar 14, 2025 | 20.50p | 22.00p | 20.00p | 21.00p | 391,784 |
| Mar 13, 2025 | 20.50p | 20.90p | 20.01p | 20.50p | 37,843 |
| Mar 12, 2025 | 21.00p | 21.20p | 20.50p | 20.50p | 160,834 |
| Mar 11, 2025 | 21.50p | 22.00p | 20.10p | 21.00p | 38,497 |
| Mar 10, 2025 | 21.50p | 22.00p | 21.40p | 21.40p | 102,906 |
| Mar 7, 2025 | 21.50p | 21.47p | 21.00p | 21.50p | 61,000 |
| Mar 6, 2025 | 21.50p | 21.58p | 21.01p | 21.50p | 55,899 |
| Mar 5, 2025 | 21.50p | 21.65p | 21.01p | 21.50p | 20,064 |
| Mar 4, 2025 | 21.50p | 22.00p | 21.00p | 21.50p | 222,437 |
| Mar 3, 2025 | 21.50p | 22.00p | 21.00p | 21.50p | 110,339 |
| Feb 28, 2025 | 22.00p | 22.40p | 21.50p | 21.50p | 125,130 |
| Feb 27, 2025 | 22.50p | 22.60p | 21.50p | 22.00p | 121,851 |
| Feb 26, 2025 | 23.50p | 24.00p | 22.00p | 22.50p | 66,229 |
| Feb 25, 2025 | 24.00p | 23.99p | 23.50p | 23.50p | 22,542 |
| Feb 24, 2025 | 23.00p | 24.00p | 22.80p | 23.00p | 113,250 |
| Feb 21, 2025 | 23.00p | 23.29p | 22.05p | 23.00p | 60,714 |
| Feb 20, 2025 | 23.00p | 22.50p | 22.15p | 23.00p | 23,988 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.