Frontier IP Group Plc FIPP
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 12,000,00 (%0,00)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 12,00 | %0,00 | GBp 12,00 | GBp 12,50 | GBp 11,64 | 53,61K |
| 2026-09-29 | GBp 12,00 | %0,00 | GBp 12,00 | GBp 12,50 | GBp 11,50 | 21,39K |
| 2026-09-28 | GBp 12,00 | -%2,04 | GBp 12,25 | GBp 12,50 | GBp 11,50 | 76,19K |
| 2026-09-25 | GBp 12,25 | %0,00 | GBp 12,25 | GBp 12,50 | GBp 12,00 | 98,66K |
| 2026-09-24 | GBp 12,25 | %0,00 | GBp 12,25 | GBp 12,50 | GBp 12,00 | 52,21K |
| 2026-09-23 | GBp 12,25 | %0,00 | GBp 12,25 | GBp 12,50 | GBp 12,00 | 33,89K |
| 2026-09-22 | GBp 12,25 | %0,00 | GBp 12,25 | GBp 12,50 | GBp 12,00 | 169,69K |
| 2026-09-21 | GBp 12,25 | %0,00 | GBp 12,25 | GBp 12,50 | GBp 12,00 | 26,92K |
| 2026-09-18 | GBp 12,25 | %0,00 | GBp 12,25 | GBp 12,50 | GBp 12,00 | 45,94K |
| 2026-09-17 | GBp 12,25 | %0,00 | GBp 12,25 | GBp 12,50 | GBp 12,00 | 38,34K |
| 2026-09-16 | GBp 12,25 | %0,00 | GBp 12,25 | GBp 12,50 | GBp 12,01 | 7,33K |
| 2026-09-15 | GBp 12,25 | -%2,00 | GBp 12,50 | GBp 12,50 | GBp 12,00 | 155,66K |
| 2026-09-14 | GBp 12,50 | -%1,96 | GBp 12,75 | GBp 13,00 | GBp 12,50 | 88,39K |
| 2026-09-11 | GBp 12,75 | -%4,14 | GBp 13,25 | GBp 13,47 | GBp 12,90 | 279,07K |
| 2026-09-10 | GBp 13,30 | +%0,38 | GBp 13,25 | GBp 13,50 | GBp 13,00 | 40,95K |
| 2026-09-09 | GBp 13,25 | -%1,85 | GBp 13,50 | GBp 14,00 | GBp 13,00 | 36,97K |
| 2026-09-08 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 13,95 | GBp 13,30 | 38,54K |
| 2026-09-07 | GBp 13,50 | +%1,12 | GBp 13,60 | GBp 14,00 | GBp 13,00 | 270,99K |
| 2026-09-04 | GBp 13,35 | %0,00 | GBp 13,35 | GBp 13,50 | GBp 13,31 | 61,06K |
| 2026-09-03 | GBp 13,35 | %0,00 | GBp 13,35 | GBp 13,50 | GBp 13,20 | 230,92K |
| 2026-09-02 | GBp 13,35 | %0,00 | GBp 13,35 | GBp 13,50 | GBp 13,20 | 14,21K |
| 2026-09-01 | GBp 13,35 | -%1,11 | GBp 13,25 | GBp 13,50 | GBp 13,00 | 65,99K |
| 2026-08-28 | GBp 13,50 | +%5,88 | GBp 12,75 | GBp 13,50 | GBp 12,90 | 214,89K |
| 2026-08-27 | GBp 12,75 | %0,00 | GBp 12,75 | GBp 13,15 | GBp 12,50 | 160,73K |
| 2026-08-26 | GBp 12,75 | %0,00 | GBp 12,75 | GBp 12,98 | GBp 12,51 | 21,73K |
| 2026-08-25 | GBp 12,75 | %0,00 | GBp 12,75 | GBp 12,98 | GBp 12,50 | 1,57K |
| 2026-08-24 | GBp 12,75 | +%2,00 | GBp 12,50 | GBp 13,00 | GBp 12,00 | 102,13K |
| 2026-08-21 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 13,00 | GBp 12,31 | 141,15K |
| 2026-08-20 | GBp 12,50 | +%1,21 | GBp 12,35 | GBp 13,00 | GBp 12,31 | 204,79K |
| 2026-08-19 | GBp 12,35 | +%0,82 | GBp 12,25 | GBp 12,70 | GBp 12,22 | 164,63K |
| 2026-08-18 | GBp 12,25 | -%3,92 | GBp 12,75 | GBp 13,00 | GBp 12,30 | 358,61K |
| 2026-08-17 | GBp 12,75 | -%1,92 | GBp 13,00 | GBp 13,50 | GBp 12,13 | 533,57K |
| 2026-08-14 | GBp 13,00 | -%1,89 | GBp 13,25 | GBp 13,50 | GBp 12,30 | 197,53K |
| 2026-08-13 | GBp 13,25 | %0,00 | GBp 13,25 | GBp 13,17 | GBp 13,01 | 26,20K |
| 2026-08-12 | GBp 13,25 | %0,00 | GBp 13,25 | GBp 13,46 | GBp 13,00 | 146,62K |
| 2026-08-11 | GBp 13,25 | %0,00 | GBp 13,25 | GBp 13,50 | GBp 13,00 | 234,57K |
| 2026-08-10 | GBp 13,25 | %0,00 | GBp 13,25 | GBp 13,50 | GBp 13,27 | 76,50K |
| 2026-08-07 | GBp 13,25 | +%0,38 | GBp 13,25 | GBp 13,50 | GBp 13,13 | 118,48K |
| 2026-08-06 | GBp 13,20 | -%0,38 | GBp 13,25 | GBp 13,50 | GBp 13,00 | 19,61K |
| 2026-08-05 | GBp 13,25 | %0,00 | GBp 13,25 | GBp 13,50 | GBp 13,37 | 15,14K |
| 2026-08-04 | GBp 13,25 | -%3,64 | GBp 13,75 | GBp 14,00 | GBp 13,37 | 181,86K |
| 2026-08-03 | GBp 13,75 | %0,00 | GBp 13,75 | GBp 13,96 | GBp 13,50 | 5,08K |
| 2026-07-31 | GBp 13,75 | %0,00 | GBp 13,75 | GBp 14,00 | GBp 13,50 | 13,94K |
| 2026-07-30 | GBp 13,75 | %0,00 | GBp 13,75 | GBp 13,97 | GBp 13,60 | 111,05K |
| 2026-07-29 | GBp 13,75 | %0,00 | GBp 13,75 | GBp 14,00 | GBp 13,40 | 204,40K |
| 2026-07-28 | GBp 13,75 | +%4,96 | GBp 13,50 | GBp 14,00 | GBp 13,23 | 1,23M |
| 2026-07-27 | GBp 13,10 | -%2,96 | GBp 13,50 | GBp 14,00 | GBp 13,00 | 205,15K |
| 2026-07-24 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 13,37 | GBp 13,10 | 207,54K |
| 2026-07-23 | GBp 13,50 | +%2,27 | GBp 13,50 | GBp 14,00 | GBp 13,20 | 194,05K |
| 2026-07-22 | GBp 13,20 | -%0,38 | GBp 13,50 | GBp 14,00 | GBp 13,00 | 334,31K |
| 2026-07-21 | GBp 13,25 | -%1,85 | GBp 13,50 | GBp 13,97 | GBp 13,00 | 855,43K |
| 2026-07-20 | GBp 13,50 | -%1,82 | GBp 13,75 | GBp 14,00 | GBp 13,16 | 347,12K |
| 2026-07-17 | GBp 13,75 | -%1,79 | GBp 13,75 | GBp 13,98 | GBp 13,50 | 213,39K |
| 2026-07-16 | GBp 14,00 | -%1,75 | GBp 14,25 | GBp 14,50 | GBp 13,50 | 1,09M |
| 2026-07-15 | GBp 14,25 | -%9,24 | GBp 15,75 | GBp 16,00 | GBp 14,00 | 1,65M |
| 2026-07-14 | GBp 15,70 | -%0,32 | GBp 15,75 | GBp 16,00 | GBp 15,50 | 290,75K |
| 2026-07-13 | GBp 15,75 | %0,00 | GBp 15,75 | GBp 16,00 | GBp 15,50 | 128,25K |
| 2026-07-10 | GBp 15,75 | %0,00 | GBp 15,75 | GBp 16,00 | GBp 15,50 | 70,91K |
| 2026-07-09 | GBp 15,75 | %0,00 | GBp 15,75 | GBp 16,00 | GBp 15,50 | 1,42K |
| 2026-07-08 | GBp 15,75 | -%1,56 | GBp 15,75 | GBp 16,00 | GBp 15,50 | 319,47K |
| 2026-07-07 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 16,50 | GBp 15,50 | 245,63K |
| 2026-07-06 | GBp 16,00 | +%14,29 | GBp 14,00 | GBp 16,50 | GBp 13,82 | 1,83M |
| 2026-07-03 | GBp 14,00 | %0,00 | GBp 14,00 | GBp 14,50 | GBp 13,94 | 157,72K |
| 2026-07-02 | GBp 14,00 | %0,00 | GBp 14,00 | GBp 14,50 | GBp 13,50 | 74,64K |
| 2026-07-01 | GBp 14,00 | -%3,45 | GBp 14,50 | GBp 15,00 | GBp 13,70 | 686,27K |
| 2026-06-30 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 15,00 | GBp 14,00 | 74,98K |
| 2026-06-29 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 15,00 | GBp 14,00 | 201,68K |
| 2026-06-26 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 14,60 | GBp 14,30 | 67,13K |
| 2026-06-25 | GBp 14,50 | %0,00 | GBp 14,25 | GBp 14,60 | GBp 14,03 | 721,31K |
| 2026-06-24 | GBp 14,50 | +%3,57 | GBp 14,00 | GBp 14,50 | GBp 14,13 | 210,49K |
| 2026-06-23 | GBp 14,00 | -%1,75 | GBp 14,25 | GBp 14,85 | GBp 13,60 | 1,16M |
| 2026-06-22 | GBp 14,25 | +%7,55 | GBp 13,25 | GBp 14,50 | GBp 13,00 | 1,18M |
| 2026-06-19 | GBp 13,25 | +%3,92 | GBp 12,75 | GBp 13,50 | GBp 12,50 | 1,17M |
| 2026-06-18 | GBp 12,75 | -%1,92 | GBp 13,00 | GBp 13,50 | GBp 12,50 | 380,05K |
| 2026-06-17 | GBp 13,00 | -%23,53 | GBp 12,25 | GBp 13,50 | GBp 12,00 | 1,67M |
| 2026-06-16 | GBp 17,00 | %0,00 | GBp 17,00 | GBp 18,00 | GBp 16,02 | 13,40K |
| 2026-06-15 | GBp 17,00 | %0,00 | GBp 17,00 | GBp 18,00 | GBp 16,00 | 99,39K |
| 2026-06-12 | GBp 17,00 | %0,00 | GBp 17,00 | GBp 18,00 | GBp 16,00 | 338 |
| 2026-06-11 | GBp 17,00 | %0,00 | GBp 17,00 | GBp 18,00 | GBp 18,00 | 744 |
| 2026-06-10 | GBp 17,00 | %0,00 | GBp 17,00 | GBp 18,00 | GBp 16,00 | 11,34K |
| 2026-06-09 | GBp 17,00 | %0,00 | GBp 17,00 | GBp 18,00 | GBp 16,00 | 12,33K |
| 2026-06-08 | GBp 17,00 | %0,00 | GBp 17,00 | GBp 18,00 | GBp 16,00 | 4,98K |
| 2026-06-05 | GBp 17,00 | -%5,56 | GBp 18,00 | GBp 19,00 | GBp 16,00 | 48,73K |
| 2026-06-04 | GBp 18,00 | %0,00 | GBp 18,00 | GBp 19,00 | GBp 17,00 | 8,94K |
| 2026-06-03 | GBp 18,00 | %0,00 | GBp 18,00 | GBp 19,00 | GBp 17,22 | 113,90K |
| 2026-06-02 | GBp 18,00 | +%5,88 | GBp 17,00 | GBp 19,00 | GBp 16,00 | 156,04K |
| 2026-06-01 | GBp 17,00 | +%6,25 | GBp 16,00 | GBp 17,90 | GBp 16,00 | 16,15K |
| 2026-05-29 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 17,00 | GBp 15,00 | 57,57K |
| 2026-05-28 | GBp 16,00 | +%6,67 | GBp 15,50 | GBp 17,00 | GBp 15,10 | 374,98K |
| 2026-05-27 | GBp 15,00 | -%6,25 | GBp 16,00 | GBp 17,00 | GBp 15,00 | 61,37K |