Frontier Ip Group Plc Historical Data - FIPP | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Frontier Ip Group Plc (FIPP)
Frontier Ip Group Plc (FIPP) Historical

Frontier Ip Group Plc (FIPP)

39.00

-2.50

(-6.02%)

Closed April 30 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-4.5	-10.3448275862	43.5	43.5	39	56588	42.49213973	DE
4	0.5	1.2987012987	38.5	43.5	38.2	67403	41.29470381	DE
12	-7.5	-16.1290322581	46.5	46.5	38.2	72350	41.65061949	DE
26	-7.5	-16.1290322581	46.5	52.5	33	75020	41.48740002	DE
52	-25	-39.0625	64	66.5	33	60960	44.76723224	DE
156	-49.5	-55.9322033898	88.5	128.25	33	68195	74.13629759	DE
260	-46.5	-54.3859649123	85.5	128.25	33	68483	71.51542766	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714408200	41.5	0	0.00	41.5	41.5	41.5	103309
1714149000	41.5	-2	-4.60	43.5	43.5	41.5	39274
1714062600	43.5	0	0.00	43.5	43.5	43.5	84703
1713976200	43.5	0	0.00	43.5	43.5	43.5	16721
1713889800	43.5	0	0.00	43.5	43.5	43.5	38935
1713803400	43.5	0	0.00	43.5	43.5	43.5	21029
1713544200	43.5	0	0.00	43.5	43.5	43.5	26111
1713457800	43.5	0	0.00	43.5	43.5	43.5	37065
1713371400	43.5	0	0.00	43.5	43.5	43.5	47768
1713285000	43.5	0	0.00	43.5	43.5	43.5	45899
1713198600	43.5	1	2.35	42.5	43.5	42.5	28551
1712939400	42.5	0	0.00	42.5	42.5	42.5	91591
1712853000	42.5	1.5	3.66	41	42.5	41	84819
1712766600	41	0.5	1.23	40.5	41	40.5	57128
1712680200	40.5	0.5	1.25	40	40.5	40	21062
1712593800	40	1.8	4.71	39	40	39	138739
1712334600	38.2	-2.8	-6.83	41	41	38.2	200353
1712248200	41	0	0.00	41	41	41	50644
1712161800	41	0.5	1.23	41	41	41	23716
1712075400	40.5	2	5.19	38.5	40.5	38.5	190647
1711647000	38.5	-2	-4.94	40.5	40.5	38.5	168639
1711560600	40.5	-0.5	-1.22	41.5	41.5	40.5	287387
1711474200	41	-0.5	-1.20	41.5	41.5	41	54081
1711387800	41.5	0	0.00	41.5	41.5	41.5	45350
1711128600	41.5	-1.5	-3.49	41.5	41.5	41.5	91905
1711042200	43	1	2.38	42	43	41.5	97140
1710955800	42	-1	-2.33	43	43	42	31699
1710869400	43	-1	-2.27	44	45.5	43	85214
1710783000	44	1.6	3.77	42.5	44	42.5	116292
1710523800	42.4	0.4	0.95	42	42.5	41	289570
1710437400	42	2.2	5.53	40.8	43	40.8	320362
1710351000	39.8	-0.2	-0.50	39.8	39.8	39.8	53774
1710264600	40	0.2	0.50	39.8	40	39.8	50704
1710178200	39.8	0	0.00	39.8	39.8	39.8	20228
1709919000	39.8	-0.7	-1.73	40.5	40.5	39.5	36665
1709832600	40.5	0.5	1.25	40	41	40	57584
1709746200	40	-2	-4.76	42	42	39.5	135497
1709659800	42	-0.5	-1.18	42.5	42.5	42	10637
1709573400	42.5	-0.5	-1.16	43	43	42.5	22544
1709314200	43	0.5	1.18	42.5	43	42.5	21926
1709227800	42.5	1.5	3.66	41	42.5	41	85360
1709141400	41	0.5	1.23	40.5	41	40.5	116994
1709055000	40.5	-0.3	-0.74	40.5	40.5	40.5	24498
1708968600	40.8	-1.4	-3.32	43	43	40.5	167951
1708709400	42.2	-1.8	-4.09	44	44	42.2	107993
1708623000	44	0	0.00	44	44	42.6	27521
1708536600	44	0	0.00	44	44	43.5	5150
1708450200	44	-0.5	-1.12	44.5	44.5	44	18589
1708363800	44.5	0	0.00	44.5	44.5	44.5	1479
1708104600	44.5	0	0.00	44.5	44.5	44.5	862
1708018200	44.5	0	0.00	44.5	44.5	44.5	170
1707931800	44.5	0	0.00	44.5	44.5	44	5000
1707845400	44.5	0	0.00	44.5	44.5	44.5	12005
1707759000	44.5	0	0.00	44.5	44.5	44.4	9595
1707499800	44.5	0	0.00	44.5	44.5	44.5	15078
1707413400	44.5	-1.5	-3.26	46	46	44	68880
1707327000	46	0.5	1.10	45.5	46	45.5	58149
1707240600	45.5	-1.5	-3.19	46.5	46.5	45.5	125771
1707154200	47	-0.5	-1.05	47.5	47.5	47	11336
1706895000	47.5	-1.5	-3.06	47	48	47	68031
1706808600	49	-0.5	-1.01	49.5	49.5	47	91110
1706722200	49.5	-1.5	-2.94	50	50	46.5	108822
1706635800	51	5.5	12.09	45.5	52.5	45.5	367495

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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