Frontier IP Group PLC Historical Data - FIPP.GB | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
AQSE
Frontier IP Group PLC (FIPP.GB)
Frontier IP Group PLC (FIPP.GB) Historical

Frontier IP Group PLC (FIPP.GB)

27.00

0.00

(0.00%)

Closed December 30 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1	-3.57142857143	28	28	26.125	7430	28	DE
4	-3	-10	30	30	26.125	10194	29.03924363	DE
12	-6.5	-19.4029850746	33.5	34.5	26.125	11641	30.9398355	DE
26	-10.5	-28	37.5	41.5	26.125	11223	32.7161059	DE
52	-6.5	-19.4029850746	33.5	51	26.125	10428	36.88356072	DE
156	-72.5	-72.864321608	99.5	106.88	26.125	8009	55.21187587	DE
260	-38.5	-58.7786259542	65.5	129	26.125	8526	65.25848362	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735313700	27	-1	-3.57	27	27	27	0
1735057680	28	0	0.00	28	28	28	0
1734971280	28	0	0.00	28	28	26.125	14860
1734712200	28	-1	-3.45	29	29	27.05	14642
1734622440	29	0	0.00	29	29	27.05	60000
1734536340	29	0	0.00	29	29	28.68	20433
1734449880	29	0	0.00	29	29	28.78	12974
1734366420	29	0	0.00	29	29	29	0
1734104460	29	0	0.00	29	29	28.444	2000
1734020880	29	0	0.00	29	29	29	0
1733931060	29	0	0.00	29	29	27.9	358
1733848080	29	0	0.00	29	29	27.11	7381
1733761860	29	-1	-3.33	30	30	28.9	4351
1733495700	30	0	0.00	30	30	28.9	5000
1733416140	30	0	0.00	30	30	30	0
1733326500	30	0	0.00	30	30	30	0
1733239800	30	0	0.00	30	30	28.3555	19467
1733156940	30	0	0.00	30	30	28.25	11836
1732897620	30	0	0.00	30	30	29.7	1683
1732808160	30	0	0.00	30	30	30	0
1732721820	30	0	0.00	30	30	28.15	5520
1732638480	30	0	0.00	30	30	29	14096
1732548840	30	1	3.45	29	30	28.05	29830
1732289460	29	0	0.00	29	29	28	21418
1732203480	29	0	0.00	29	29	29	0
1732120140	29	0	0.00	29	29	29	0
1732033620	29	-1.5	-4.92	30.5	30.5	28.025	2667
1731947580	30.5	-1	-3.17	31.5	31.5	29.025	2000
1731688080	31.5	0	0.00	31.5	31.5	30.24999	3000
1731598260	31.5	0	0.00	31.5	31.5	30.2888	5000
1731511920	31.5	0	0.00	31.5	31.5	30.025	10237
1731428820	31.5	0	0.00	31.5	31.5	31.5	0
1731342540	31.5	0	0.00	31.5	31.5	31.5	0
1731083160	31.5	0	0.00	31.5	31.5	31.5	0
1730993820	31.5	-2	-5.97	32.5	32.5	30.25	78900
1730910480	33.5	0	0.00	33.5	33.5	33.5	0
1730824080	33.5	0	0.00	33.5	33.5	31.025	28397
1730737740	33.5	0	0.00	33.5	33.5	31.15	13347
1730475300	33.5	0	0.00	33.5	33.5	31.15	26052
1730388900	33.5	2	6.35	31.5	33.5	31.5	20412
1730305440	31.5	3	10.53	28.5	31.5	28.5	6944
1730193840	28.5	0	0.00	28.5	28.5	28.5	0
1730132940	28.5	0	0.00	28.5	28.5	28.5	0
1729869960	28.5	-1	-3.39	28.5	28.5	26.45	14785
1729783680	29.5	0	0.00	29.5	29.5	27.975	2659
1729697340	29.5	0	0.00	29.5	29.5	29.5	0
1729610340	29.5	1	3.51	28.5	29.5	27.97	15335
1729524420	28.5	-3	-9.52	31.5	31.5	28.025	22565
1729262100	31.5	-1	-3.08	32.5	32.5	29.015	17816
1729178580	32.5	-2	-5.80	34.5	34.5	31.88	5000
1729092540	34.5	2	6.15	32.5	34.5	32.15	40336
1729006140	32.5	0	0.00	32.5	32.5	30.46666	34139
1728919680	32.5	2	6.56	30.5	32.5	30.5	14122
1728657480	30.5	-1	-3.17	31.5	31.5	29.01	15114
1728574140	31.5	0	0.00	31.5	32.049999	31.1	1312
1728484740	31.5	0	0.00	31.5	32.15	31.5	2000
1728401340	31.5	-2	-5.97	33.5	33.5	31	17579
1728311580	33.5	0	0.00	33.5	33.54	31.15	6329
1728053040	33.5	-1	-2.90	34.5	34.5	32.15	477
1727966700	34.5	0	0.00	34.5	34.5	34.5	0
1727882940	34.5	0	0.00	34.5	34.5	34.5	0
1727793720	34.5	0.85	2.53	33.5	34.5	33.5	0
1727710080	33.65	0.15	0.45	33.5	33.65	32.11	89908
1727447580	33.5	-2	-5.63	35.5	35.5	33.5	0

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