Share Name Share Symbol Market Type Share ISIN Share Description
Frontier Dev LSE:FDEV London Ordinary Share GB00BBT32N39 ORD 0.5P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +40.00p +4.71% 890.00p 885.00p 895.00p 905.00p 851.50p 851.50p 208,055 15:26:15
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 21.4 1.3 4.2 211.9 303.60

Frontier Dev (FDEV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Aug 2017890+40.00+4.71%851.5905208,055
22 Aug 2017850.00006+6.00+0.71%840850.00006578,793
21 Aug 2017843.99993+113.00+15.46%755.00006873.5265,757
18 Aug 2017731+13.50+1.88%725737.7537,998
17 Aug 2017717.5+17.50+2.50%700717.543,144
16 Aug 2017700+20.00+2.94%680702.49993373,236
15 Aug 2017680+55.00+8.80%640.25680851,551
14 Aug 2017625+5.00+0.81%620630.546,858
11 Aug 2017620-10.00-1.59%617.563521,978
10 Aug 2017630+2.50+0.40%61563535,675
09 Aug 2017627.5-10.00-1.57%625637.519,424
08 Aug 2017637.50.000.00%637.564518,141
07 Aug 2017637.50.000.00%637.565035,113
04 Aug 2017637.5+2.50+0.39%627.5647.535,552
03 Aug 2017635-7.50-1.17%632.566030,301
02 Aug 2017642.50.000.00%642.565547,018
01 Aug 2017642.5-7.50-1.15%64065567,838
31 Jul 2017650+35.00+5.69%615652.5160,197
28 Jul 2017615+90.00+17.14%530622.5153,185
27 Jul 2017525-5.00-0.94%525532.520,979
26 Jul 2017530-12.50-2.30%530542.522,270
25 Jul 2017542.5-2.50-0.46%54054513,339
24 Jul 2017545-5.00-0.91%54556518,124
Download more Frontier Dev Historical Data

Frontier Dev (FDEV) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week680905680797.789038k579k260k21030.88%
1 Month542.5905525720.314018k852k143k347.564.06%
3 Months406905405665.75340852k61k484119.21%
6 Months286.5905275497.226101M56k603.5210.65%
1 Year172.5905169.5432.513901M38k717.5415.94%
3 Years274.5905169.5356.970102M20k615.5224.23%
5 Years130.590594.5316.256003M21k759.5581.99%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:32 V: D:20170824 04:45:51