Frontier IP Group PLC (FIPP.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -4.54545454545 | 22 | 22 | 20 | 19011 | 21.22065352 | DE |
| 4 | -3 | -12.5 | 24 | 24 | 20 | 17722 | 22.50817341 | DE |
| 12 | -8 | -27.5862068966 | 29 | 30 | 20 | 15051 | 24.90316901 | DE |
| 26 | -16.5 | -44 | 37.5 | 37.5 | 20 | 12221 | 28.04262362 | DE |
| 52 | -20.5 | -49.3975903614 | 41.5 | 46.5 | 20 | 11113 | 32.61703801 | DE |
| 156 | -61.5 | -74.5454545455 | 82.5 | 95.5 | 20 | 8448 | 48.92187078 | DE |
| 260 | -46.5 | -68.8888888889 | 67.5 | 129 | 20 | 8668 | 61.64433628 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741883340 | 21 | 0 | 0.00 | 21 | 21 | 20 | 53548 |
| 1741793760 | 21 | 0 | 0.00 | 21 | 21 | 20.01 | 36668 |
| 1741704540 | 21 | -1 | -4.55 | 22 | 22 | 20.11 | 37412 |
| 1741624140 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1741364940 | 22 | 0 | 0.00 | 22 | 22 | 21.065 | 14023 |
| 1741278540 | 22 | 0 | 0.00 | 22 | 22 | 21.5777 | 6951 |
| 1741189020 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1741083780 | 22 | 0 | 0.00 | 22 | 22 | 21 | 13500 |
| 1741016520 | 22 | 0 | 0.00 | 22 | 22 | 21.35 | 17500 |
| 1740760080 | 22 | 0 | 0.00 | 22 | 22 | 21.555 | 36908 |
| 1740673980 | 22 | -2 | -8.33 | 24 | 24 | 22 | 27500 |
| 1740584040 | 24 | 0 | 0.00 | 24 | 24 | 23.01 | 4390 |
| 1740498240 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1740414420 | 24 | 0 | 0.00 | 24 | 24 | 22.02 | 6881 |
| 1740152280 | 24 | 0 | 0.00 | 24 | 24 | 22.05 | 13323 |
| 1740068940 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1739982540 | 24 | 0 | 0.00 | 24 | 24 | 22.15 | 12084 |
| 1739895960 | 24 | 1 | 4.35 | 24 | 24 | 22.15 | 34452 |
| 1739806500 | 23 | -1 | -4.17 | 24 | 24 | 21.155 | 73762 |
| 1739547420 | 24 | 0 | 0.00 | 24 | 24 | 22.3 | 8000 |
| 1739460900 | 24 | 0 | 0.00 | 24 | 24 | 22.55 | 11088 |
| 1739378040 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1739291220 | 24 | -1 | -4.00 | 25 | 25 | 23 | 19571 |
| 1739202480 | 25 | 0 | 0.00 | 25 | 25 | 23.01 | 15254 |
| 1738937700 | 25 | -1 | -3.85 | 26 | 26 | 23.3755 | 37152 |
| 1738855980 | 26 | 0 | 0.00 | 26 | 26 | 24.01 | 6329 |
| 1738772880 | 26 | 0 | 0.00 | 26 | 26 | 24.3 | 10314 |
| 1738686480 | 26 | 1 | 4.00 | 25 | 26 | 24.25 | 35000 |
| 1738596900 | 25 | 0 | 0.00 | 25 | 25.01 | 25 | 888 |
| 1738337520 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1738254840 | 25 | 0 | 0.00 | 25 | 25.01 | 25 | 13195 |
| 1738165140 | 25 | -3 | -10.71 | 28 | 28 | 25 | 0 |
| 1738078980 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1737975300 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1737735960 | 28 | -1 | -3.45 | 29 | 29 | 28 | 0 |
| 1737649680 | 29 | -1 | -3.33 | 30 | 30 | 28.18888 | 31495 |
| 1737563340 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1737476940 | 30 | 1 | 3.45 | 29 | 30 | 28.05 | 35303 |
| 1737390480 | 29 | 1 | 3.57 | 28 | 29.455 | 26.975 | 15874 |
| 1737131340 | 28 | 1 | 3.70 | 27 | 28 | 26.7 | 8000 |
| 1737044940 | 27 | 2 | 8.00 | 25 | 27 | 25 | 5000 |
| 1736955300 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1736869080 | 25 | 0 | 0.00 | 25 | 25.5555 | 25 | 6988 |
| 1736782500 | 25 | 0 | 0.00 | 25 | 25 | 24.89 | 32983 |
| 1736524020 | 25 | 0 | 0.00 | 25 | 25 | 24.05 | 10239 |
| 1736439600 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1736353620 | 25 | 0 | 0.00 | 25 | 25 | 24.95 | 1980 |
| 1736264400 | 25 | 0 | 0.00 | 25 | 25 | 23.525 | 25007 |
| 1736180880 | 25 | -1 | -3.85 | 26 | 26 | 23.28 | 24334 |
| 1735918500 | 26 | -1 | -3.70 | 27 | 27 | 25.025 | 23852 |
| 1735832160 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1735662660 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1735576260 | 27 | 0 | 0.00 | 27 | 27 | 26.88 | 10044 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
