Frontier IP Group PLC (FIPP.GB)
AQSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 2.81690140845 | 35.5 | 36.5 | 33.4 | 6022 | 35.5 | DE |
| 4 | -2 | -5.19480519481 | 38.5 | 38.5 | 33.04 | 11082 | 35.80742853 | DE |
| 12 | -6 | -14.1176470588 | 42.5 | 42.5 | 33.04 | 11538 | 39.14083874 | DE |
| 26 | -2 | -5.19480519481 | 38.5 | 51 | 33.04 | 14339 | 42.02403004 | DE |
| 52 | -8 | -17.9775280899 | 44.5 | 57.5 | 33.04 | 13433 | 42.40032129 | DE |
| 156 | -58 | -61.3756613757 | 94.5 | 129 | 33.04 | 11179 | 68.09391815 | DE |
| 260 | -29 | -44.2748091603 | 65.5 | 129 | 33.04 | 11877 | 70.33444422 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721834940 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 34.96 | 1100 |
| 1721745720 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 34.7 | 2871 |
| 1721658960 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1721399700 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1721313360 | 35.5 | 0 | 0.00 | 35.5 | 35.6 | 35.5 | 14095 |
| 1721229420 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1721140560 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1721057340 | 35.5 | 0 | 0.00 | 35.5 | 35.98 | 34.45 | 15835 |
| 1720798020 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 33.04 | 35365 |
| 1720711680 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 34.65 | 10000 |
| 1720623300 | 35.5 | -1 | -2.74 | 36.5 | 36.5 | 34 | 1818 |
| 1720538880 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1720452360 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1720193280 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 35.125 | 25396 |
| 1720103580 | 36.5 | -1 | -2.67 | 37.5 | 37.5 | 36.5 | 0 |
| 1720020540 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1719934080 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1719847500 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 35.648 | 1500 |
| 1719585240 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1719502140 | 37.5 | -1 | -2.60 | 38.5 | 38.5 | 36 | 2836 |
| 1719415980 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1719329280 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 36.04 | 9755 |
| 1719242880 | 38.5 | -1 | -2.53 | 39.5 | 39.5 | 36 | 11833 |
| 1718983740 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1718894280 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1718807460 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1718724540 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1718634720 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1718378940 | 39.5 | 1 | 2.60 | 38.5 | 39.5 | 37.125 | 17392 |
| 1718292600 | 38.5 | 0 | 0.00 | 38.5 | 39.04 | 38.5 | 5200 |
| 1718203020 | 38.5 | 0 | 0.00 | 38.5 | 39.4 | 38.5 | 6750 |
| 1718119740 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1718029980 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1717770780 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1717684800 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1717600500 | 38.5 | 0 | 0.00 | 38.5 | 40.14 | 38.5 | 2000 |
| 1717514760 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1717428540 | 38.5 | 0 | 0.00 | 38.5 | 40.14 | 38.5 | 2000 |
| 1717166580 | 38.5 | 0 | 0.00 | 38.5 | 40.2 | 38.5 | 45000 |
| 1717079640 | 38.5 | -1 | -2.53 | 39.5 | 39.5 | 38.5 | 0 |
| 1716993360 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1716906960 | 39.5 | -3 | -7.06 | 42.5 | 42.5 | 39.5 | 0 |
| 1716564600 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 41.8 | 7177 |
| 1716478140 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1716388620 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 41.45 | 14025 |
| 1716302280 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1716215640 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1715956440 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 40.52222 | 10022 |
| 1715870040 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 41.76555 | 9549 |
| 1715786940 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 41.84444 | 1194 |
| 1715700540 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 40.455 | 8082 |
| 1715614140 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 40.45 | 29011 |
| 1715355240 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 41.65555 | 7165 |
| 1715265300 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1715182020 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42 | 2500 |
| 1715095740 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1714750020 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 41.3 | 25000 |
| 1714663440 | 42.5 | 1 | 2.41 | 42.5 | 42.5 | 41.9 | 10128 |
| 1714574280 | 41.5 | 2 | 5.06 | 39.5 | 41.5 | 39.5 | 5000 |
| 1714487880 | 39.5 | 0 | 0.00 | 39.5 | 39.65 | 39.5 | 1252 |
| 1714402080 | 39.5 | -3 | -7.06 | 42.5 | 42.5 | 39.5 | 9570 |
| 1714145400 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 41.75555 | 5764 |
| 1714058940 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
