Frontier Ip Group Plc Historical Data - FIPP | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Frontier Ip Group Plc (FIPP)

28.00

0.00

(0.00%)

Closed November 21 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.5	-8.19672131148	30.5	30.5	27.5	54981	29.37001099	DE
4	-1	-3.44827586207	29	31.5	26.5	79086	29.52280449	DE
12	-10	-26.3157894737	38	39.5	26.5	62744	31.04105676	DE
26	-13.5	-32.5301204819	41.5	41.5	26.5	60299	32.93451549	DE
52	-16.5	-37.0786516854	44.5	52.5	26.5	66905	37.35610272	DE
156	-85	-75.2212389381	113	113	26.5	63395	60.00370622	DE
260	-46.5	-62.4161073826	74.5	128.25	26.5	70484	68.03396879	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732123800	28	0	0.00	28	28.5	28	15895
1732037400	28	-1.5	-5.08	29.5	29.5	28	75510
1731951000	29.5	-1	-3.28	30.5	30.5	29.5	82126
1731691800	30.5	0	0.00	30.5	30.5	30.5	15449
1731605400	30.5	0	0.00	30.5	30.5	30.5	85924
1731519000	30.5	0	0.00	30.5	30.5	30.5	21453
1731432600	30.5	0	0.00	30.5	30.5	30.5	22721
1731346200	30.5	0	0.00	30.5	30.5	30.5	325
1731087000	30.5	0	0.00	30.5	30.5	30.5	53229
1731000600	30.5	-1	-3.17	31.5	31.5	30.5	113529
1730914200	31.5	0.5	1.61	31.5	31.5	31.5	174655
1730827800	31	-0.5	-1.59	31.5	31.5	31	6004
1730741400	31.5	0	0.00	31.5	31.5	31.5	10966
1730482200	31.5	0	0.00	31.5	31.5	31.5	6430
1730395800	31.5	0	0.00	31.5	31.5	31.5	98721
1730309400	31.5	4	14.55	27.5	31.5	27.5	204944
1730223000	27.5	0	0.00	27.5	27.5	27.5	146863
1730136600	27.5	-0.5	-1.79	28	28	27.5	181839
1729873800	28	0.5	1.82	27.5	28	26.5	95608
1729787400	27.5	-1.5	-5.17	29	29	27.5	169537
1729701000	29	0	0.00	29	29	29	27932
1729614600	29	0	0.00	28.5	29	27.5	305020
1729528200	29	-0.5	-1.69	29.5	29.5	28.5	279966
1729269000	29.5	-2	-6.35	31.5	31.5	29.5	155561
1729182600	31.5	-1.5	-4.55	33.5	33.5	31.5	68775
1729096200	33	2	6.45	31	33	31	72128
1729009800	31	0	0.00	31	31	31	113532
1728923400	31	0.5	1.64	30.5	31	30.5	22296
1728664200	30.5	-0.5	-1.61	31	31	29.5	151979
1728577800	31	-1	-3.13	32	32	31	25717
1728491400	32	0	0.00	32	32	32	15918
1728405000	32	-0.5	-1.54	32.5	32.5	32	13559
1728318600	32.5	-0.5	-1.52	32.5	32.5	32.5	43324
1728059400	33	0	0.00	33	33	33	36914
1727973000	33	0	0.00	33	33	33	79075
1727886600	33	0	0.00	33	33	33	61496
1727800200	33	0	0.00	33	33	33	38164
1727713800	33	-0.5	-1.49	33.5	33.5	31	131331
1727454600	33.5	0	0.00	33.5	33.5	33.5	6066
1727368200	33.5	-1	-2.90	34.5	34.5	33.5	20148
1727281800	34.5	0	0.00	34.5	34.5	34.5	16708
1727195400	34.5	-1	-2.82	35.5	35.5	34.5	115813
1727109000	35.5	1	2.90	35.5	35.5	35.5	37682
1726849800	34.5	0	0.00	34.5	34.5	34.5	26504
1726763400	34.5	0	0.00	34.5	34.5	34.5	13684
1726677000	34.5	-1.5	-4.17	36	36	34.5	43003
1726590600	36	-2.5	-6.49	38.5	38.5	36	88952
1726504200	38.5	0	0.00	38.5	38.5	38.5	32953
1726245000	38.5	0	0.00	38.5	38.5	38.5	2064
1726158600	38.5	-0.5	-1.28	39	39	38.5	12707
1726072200	39	0	0.00	39	39	39	3850
1725985800	39	0	0.00	39	39	39	5000
1725899400	39	0	0.00	39	39	39	32929
1725640200	39	0	0.00	39	39	39	2561
1725553800	39	1	2.63	38.5	39.5	38.5	8333
1725467400	38	0	0.00	38	38	38	21080
1725381000	38	0	0.00	38	38	38	24431
1725294600	38	0	0.00	38	38	38	36221
1725035400	38	0	0.00	38	38	38	3181
1724949000	38	0	0.00	38	38	38	28976
1724862600	38	-0.5	-1.30	38.5	38.5	38	21928
1724776200	38.5	2.5	6.94	36	38.5	36	143971
1724430600	36	1.5	4.35	34.5	36	34.5	27837
1724344200	34.5	2	6.15	32.5	34.5	32.5	44695
1724257800	32.5	0	0.00	32.5	32.5	32.5	690

The Other Side Token

Gresham House Renewable ...

ASM International NV

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