Frontier IP Group Plc

FIPPG
🏛️ 英国 →
17.00
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 100.00 99.60 99.00 100.00 0.0M
2021-12-30 100.00 100.20 99.70 100.00 0.0M
2021-12-29 98.00 100.00 97.81 100.00 0.0M
2021-12-24 98.00 100.00 99.50 98.00 0.1M
2021-12-23 99.00 100.00 97.60 98.00 0.1M
2021-12-22 99.00 99.14 98.80 99.00 0.0M
2021-12-21 95.00 100.00 96.00 99.00 0.2M
2021-12-20 101.00 104.00 92.20 104.00 0.1M
2021-12-17 101.00 104.00 100.30 101.00 0.1M
2021-12-16 101.00 104.00 99.11 101.00 0.1M
2021-12-15 100.00 104.00 99.00 101.00 0.0M
2021-12-14 100.00 100.70 98.71 100.00 0.0M
2021-12-13 100.00 101.00 98.16 100.00 0.0M
2021-12-10 100.00 99.70 98.16 100.00 0.0M
2021-12-09 103.00 102.49 99.00 100.00 0.1M
2021-12-08 103.00 103.00 101.00 103.00 0.0M
2021-12-07 105.00 105.44 103.00 103.00 0.0M
2021-12-06 105.00 105.36 103.00 105.00 0.1M
2021-12-03 107.50 107.10 103.00 105.00 0.1M
2021-12-02 107.50 109.00 107.10 107.50 0.0M
2021-12-01 107.00 109.00 107.10 107.50 0.0M
2021-11-30 107.00 108.00 105.00 107.00 0.0M
2021-11-29 103.50 113.25 103.36 107.00 0.2M
2021-11-26 101.00 101.10 96.00 99.50 0.1M
2021-11-25 102.00 102.88 101.00 101.50 0.0M
2021-11-24 106.00 104.80 100.40 102.00 0.2M
2021-11-23 111.50 113.00 102.21 106.00 0.1M
2021-11-22 113.00 113.24 110.00 111.50 0.0M
2021-11-19 115.50 116.00 112.00 113.00 0.0M
2021-11-18 115.50 116.75 114.84 115.50 0.0M
2021-11-17 115.50 116.78 114.72 115.50 0.0M
2021-11-16 115.50 117.00 114.38 115.50 0.0M
2021-11-15 112.50 117.00 113.60 115.50 0.0M
2021-11-12 112.50 114.70 112.25 112.50 0.0M
2021-11-11 112.50 113.84 112.10 112.50 0.0M
2021-11-10 115.00 115.00 112.00 112.50 0.0M
2021-11-09 116.00 118.00 113.59 115.00 0.0M
2021-11-08 116.50 118.00 114.10 116.00 0.0M
2021-11-05 116.50 123.68 115.00 116.50 0.1M
2021-11-04 116.50 117.94 117.70 116.50 0.0M
2021-11-03 120.00 122.00 115.50 116.50 0.0M
2021-11-02 123.50 123.00 117.00 119.00 0.0M
2021-11-01 124.50 127.00 120.90 127.00 0.1M
2021-10-29 125.00 128.50 122.00 124.50 0.1M
2021-10-28 127.00 130.70 122.96 125.00 0.1M
2021-10-27 120.50 122.48 119.35 120.50 0.0M
2021-10-26 118.50 123.00 118.51 120.50 0.0M
2021-10-25 120.50 120.00 117.00 118.50 0.0M
2021-10-22 121.50 123.00 118.00 120.50 0.0M
2021-10-21 122.50 123.80 120.00 122.00 0.0M
2021-10-20 124.00 125.00 120.00 122.50 0.1M
2021-10-19 121.50 126.88 121.35 124.00 0.2M
2021-10-18 117.50 123.50 113.00 121.50 0.1M
2021-10-15 107.50 120.00 109.00 117.50 0.2M
2021-10-14 107.00 110.00 105.55 109.00 0.1M
2021-10-13 112.50 110.00 105.41 107.00 0.1M
2021-10-12 113.50 118.00 110.00 112.50 0.1M
2021-10-11 117.50 118.65 112.13 113.50 0.1M
2021-10-08 108.50 118.89 108.05 118.00 0.2M
2021-10-07 101.50 108.00 100.03 108.00 0.1M
2021-10-06 112.50 110.69 100.45 101.50 0.2M
2021-10-05 114.00 113.02 108.55 112.50 0.0M
2021-10-04 113.00 121.80 113.04 114.00 0.1M
2021-10-01 108.50 115.00 110.70 113.00 0.1M
2021-09-30 107.50 111.70 106.10 108.50 0.1M
2021-09-29 110.00 110.00 105.00 107.50 0.0M
2021-09-28 107.50 115.25 107.00 111.00 0.2M
2021-09-27 102.50 108.00 101.00 105.00 0.1M
2021-09-24 102.50 103.09 101.70 102.50 0.6M
2021-09-23 102.50 103.25 100.00 102.50 0.0M
2021-09-22 104.50 104.50 101.44 102.50 0.2M
2021-09-21 102.00 102.80 101.25 104.50 0.1M
2021-09-20 102.00 103.00 101.00 103.00 0.0M
2021-09-17 101.25 102.80 101.25 102.00 0.2M
2021-09-16 105.50 105.55 101.50 101.75 0.1M
2021-09-15 105.50 105.55 104.00 105.50 0.0M
2021-09-14 105.50 105.40 105.30 105.50 0.0M
2021-09-13 106.50 107.00 105.30 105.50 0.1M
2021-09-10 104.50 104.49 101.00 104.50 0.0M
2021-09-09 107.00 108.19 103.67 104.50 0.1M
2021-09-08 106.50 114.00 102.00 107.00 0.2M
2021-09-07 106.50 107.55 106.00 106.50 0.1M
2021-09-06 106.50 108.00 105.30 106.50 0.1M
2021-09-03 105.50 108.50 103.25 106.50 0.1M
2021-09-02 107.00 108.00 105.55 108.00 0.1M
2021-09-01 106.50 108.00 106.40 107.00 0.1M
2021-08-31 104.50 108.00 103.00 106.50 0.4M
2021-08-27 104.50 107.00 104.51 104.50 0.0M
2021-08-26 104.00 107.00 103.20 104.50 0.0M
2021-08-25 104.00 105.60 105.60 104.00 0.0M
2021-08-24 102.00 105.60 100.00 104.00 0.1M
2021-08-23 102.00 105.00 101.20 105.00 0.0M
2021-08-20 102.00 103.48 102.20 102.00 0.0M
2021-08-19 104.00 106.00 102.50 103.00 0.0M
2021-08-18 103.00 106.00 101.80 104.00 0.0M
2021-08-17 101.50 103.00 101.10 103.00 0.0M
2021-08-16 101.50 101.78 101.00 101.50 0.0M
2021-08-13 103.50 102.39 101.01 101.50 0.0M
2021-08-12 102.00 104.89 100.00 103.50 0.0M
2021-08-11 102.50 104.00 100.00 102.00 0.0M
2021-08-10 97.00 103.55 98.51 102.50 0.0M
2021-08-09 94.50 99.00 95.00 97.00 0.0M
2021-08-06 93.50 96.89 92.55 94.50 0.0M
2021-08-05 91.50 95.00 92.51 93.50 0.0M
2021-08-04 91.50 92.08 90.00 91.50 0.0M
2021-08-03 91.50 92.00 90.00 91.50 0.0M
2021-08-02 91.50 92.00 90.00 90.00 0.0M
2021-07-30 93.00 92.32 89.50 91.50 0.1M
2021-07-29 95.50 95.64 92.00 93.00 0.0M
2021-07-28 95.50 97.00 95.00 95.00 0.0M
2021-07-27 95.50 97.00 94.60 95.50 0.0M
2021-07-26 95.50 97.00 94.57 95.50 0.0M
2021-07-23 95.50 97.00 94.57 95.50 0.0M
2021-07-22 93.50 97.00 92.66 95.50 0.0M
2021-07-21 92.00 95.00 92.42 95.00 0.0M
2021-07-20 88.50 94.00 87.00 92.00 0.1M
2021-07-19 98.50 99.42 87.40 88.50 0.1M
2021-07-16 98.50 99.40 98.41 98.50 0.0M
2021-07-15 98.50 100.00 98.35 98.50 0.0M
2021-07-14 97.50 100.00 95.20 98.50 0.1M
2021-07-13 99.50 100.00 96.00 97.50 0.3M
2021-07-12 101.00 102.00 96.00 99.50 0.0M
2021-07-09 101.00 102.00 100.00 101.00 0.0M
2021-07-08 102.50 103.00 100.00 101.00 0.0M
2021-07-07 102.00 103.75 100.00 102.00 0.0M
2021-07-06 102.00 104.00 100.00 102.00 0.0M
2021-07-05 102.00 103.58 100.32 102.00 0.0M
2021-07-02 102.00 102.92 102.10 102.00 0.0M
2021-07-01 102.00 102.99 101.40 102.00 0.0M
2021-06-30 103.50 103.00 101.11 102.00 0.0M
2021-06-29 105.00 107.00 103.00 103.50 0.0M
2021-06-28 105.00 108.00 102.73 105.00 0.0M
2021-06-25 109.50 110.00 105.00 106.00 0.1M
2021-06-24 109.50 111.00 109.23 109.50 0.0M
2021-06-23 108.00 111.00 107.00 109.50 0.0M
2021-06-22 103.50 108.98 102.00 108.00 0.0M
2021-06-21 103.50 105.00 103.00 103.50 0.0M
2021-06-18 102.00 105.00 101.27 103.50 0.0M
2021-06-17 106.00 106.00 102.00 103.00 0.0M
2021-06-16 102.50 108.00 102.00 105.00 0.1M
2021-06-15 96.00 102.00 93.55 101.00 0.1M
2021-06-14 99.50 101.00 91.53 96.00 0.2M
2021-06-11 103.00 103.70 98.20 100.50 0.2M
2021-06-10 113.50 114.49 102.00 103.00 0.2M
2021-06-09 113.50 114.85 112.00 113.50 0.1M
2021-06-08 114.00 115.20 112.21 113.50 0.1M
2021-06-07 109.50 116.72 108.50 114.00 0.2M
2021-06-04 101.50 111.89 101.08 109.50 0.2M
2021-06-03 101.00 102.97 100.21 101.50 0.2M
2021-06-02 102.00 102.40 99.00 101.00 0.1M
2021-06-01 98.50 109.28 99.97 102.00 0.3M
2021-05-28 87.50 100.00 87.77 98.50 0.6M
2021-05-27 87.50 88.70 86.73 87.50 0.0M
2021-05-26 87.50 87.55 87.48 87.50 0.0M
2021-05-25 88.00 90.00 86.19 87.50 0.0M
2021-05-24 89.00 90.00 86.00 88.00 0.1M
2021-05-21 89.00 91.00 87.00 89.00 0.0M
2021-05-20 89.00 90.00 87.21 89.00 0.0M
2021-05-19 85.50 94.38 82.14 89.00 0.2M
2021-05-18 83.00 87.00 83.50 85.50 0.0M
2021-05-17 80.50 84.50 79.35 83.00 0.1M
2021-05-14 80.50 84.89 78.00 80.50 0.2M
2021-05-13 85.50 89.00 78.25 80.50 0.1M
2021-05-12 86.00 86.00 84.00 85.00 0.1M
2021-05-11 89.00 87.12 84.00 86.00 0.1M
2021-05-10 89.00 91.70 87.20 89.00 0.1M
2021-05-07 84.50 91.00 86.00 90.00 0.3M
2021-05-06 81.50 85.68 81.33 84.50 0.1M
2021-05-05 82.50 83.00 80.10 80.50 0.1M
2021-05-04 86.00 86.28 81.00 82.50 0.1M
2021-04-30 88.50 90.00 84.00 86.00 0.3M
2021-04-29 84.50 90.60 84.00 88.50 1.1M
2021-04-28 79.50 85.55 80.00 81.40 0.4M
2021-04-27 76.00 74.30 73.00 75.00 0.0M
2021-04-26 76.00 76.93 74.30 76.00 0.1M
2021-04-23 76.00 77.20 74.20 76.00 0.0M
2021-04-22 74.00 76.90 74.30 76.00 0.1M
2021-04-21 74.00 75.00 73.50 74.00 0.0M
2021-04-20 74.00 77.70 73.40 77.00 0.2M
2021-04-19 74.00 74.37 74.00 74.00 0.0M
2021-04-16 74.00 76.00 73.50 74.00 0.2M
2021-04-15 74.00 76.00 73.51 74.00 0.0M
2021-04-14 74.00 74.66 73.00 74.00 0.0M
2021-04-13 74.00 74.40 73.32 74.00 0.1M
2021-04-12 74.00 74.65 73.00 74.00 0.0M
2021-04-09 74.00 74.77 73.52 74.00 0.0M
2021-04-08 73.50 74.89 72.81 74.00 0.1M
2021-04-07 73.50 75.00 72.10 73.50 0.1M
2021-04-06 73.50 73.28 72.10 73.50 0.1M
2021-04-01 73.50 75.00 72.00 73.50 0.2M
2021-03-31 73.50 73.89 70.00 72.00 0.2M
2021-03-30 73.00 75.00 72.00 73.50 0.0M
2021-03-29 70.50 73.20 70.00 73.00 0.2M
2021-03-26 71.00 71.00 70.00 70.50 0.0M
2021-03-25 73.50 75.00 70.10 71.00 0.1M
2021-03-24 76.50 77.00 72.10 73.50 0.1M
2021-03-23 79.00 79.40 75.09 78.00 0.1M
2021-03-22 73.75 80.00 72.00 80.00 0.2M
2021-03-19 71.50 75.50 71.33 73.75 0.2M
2021-03-18 68.50 72.90 68.50 71.50 0.0M
2021-03-17 68.50 69.70 67.00 68.50 0.0M
2021-03-16 68.00 69.60 66.81 67.50 0.1M
2021-03-15 68.00 70.00 66.30 70.00 0.6M
2021-03-12 66.50 68.40 67.00 68.00 0.4M
2021-03-11 66.50 68.00 65.33 66.50 0.1M
2021-03-10 66.50 66.58 65.30 66.50 0.4M
2021-03-09 70.00 69.89 65.00 66.50 0.2M
2021-03-08 60.00 70.70 60.50 68.00 0.6M
2021-03-05 62.50 61.50 57.44 58.50 0.2M
2021-03-04 62.50 63.25 60.00 62.50 0.2M
2021-03-03 61.50 62.49 60.60 62.50 0.1M
2021-03-02 61.50 62.55 60.33 61.50 0.0M
2021-03-01 61.50 63.00 60.36 61.50 0.0M
2021-02-26 63.00 63.00 60.33 61.50 0.0M
2021-02-25 63.50 63.00 62.02 63.00 0.0M
2021-02-24 63.50 63.68 63.50 63.50 0.0M
2021-02-23 63.50 63.80 62.15 63.50 0.0M
2021-02-22 63.00 63.90 61.35 63.50 0.1M
2021-02-19 63.00 62.38 62.38 63.00 0.0M
2021-02-18 64.00 63.10 62.00 63.00 0.0M
2021-02-17 63.50 63.80 62.15 64.00 0.1M
2021-02-16 63.00 64.00 60.50 63.50 0.8M
2021-02-15 60.50 63.00 60.90 63.00 0.1M
2021-02-12 60.50 60.90 60.11 60.50 0.4M
2021-02-11 60.50 60.99 60.11 60.50 0.1M
2021-02-10 61.50 61.50 60.00 61.00 0.1M
2021-02-09 61.50 61.70 60.00 61.50 0.3M
2021-02-08 61.50 62.30 60.00 61.50 0.0M
2021-02-05 61.50 62.90 60.31 61.50 0.1M
2021-02-04 63.50 62.96 60.31 61.50 0.1M
2021-02-03 63.50 63.35 60.50 63.50 0.0M
2021-02-02 62.00 63.00 60.24 63.50 0.1M
2021-02-01 63.50 64.52 62.43 62.00 0.1M
2021-01-29 64.50 63.85 61.00 63.00 0.1M
2021-01-28 64.50 64.50 63.10 64.50 0.1M
2021-01-27 65.25 66.00 64.00 64.50 0.1M
2021-01-26 66.50 67.00 64.20 65.25 0.1M
2021-01-25 66.50 68.25 66.05 67.00 0.0M
2021-01-22 66.50 67.00 66.02 66.50 0.0M
2021-01-21 66.00 67.00 65.00 66.00 0.2M
2021-01-20 66.00 67.00 66.48 66.00 0.0M
2021-01-19 65.50 66.76 65.12 66.00 0.2M
2021-01-18 65.50 66.94 64.10 65.50 0.5M
2021-01-15 66.00 66.04 65.41 66.00 0.0M
2021-01-14 66.00 66.04 65.00 66.00 0.2M
2021-01-13 66.00 67.00 65.53 66.00 0.1M
2021-01-12 66.00 66.28 65.10 66.00 0.0M
2021-01-11 66.00 66.40 65.52 66.00 0.1M
2021-01-08 65.50 66.44 65.55 66.00 0.3M
2021-01-07 65.50 65.85 65.00 65.50 0.0M
2021-01-06 65.50 66.00 65.00 65.50 0.1M
2021-01-05 66.00 67.00 64.45 65.50 0.1M
2021-01-04 66.00 67.00 64.45 66.00 0.2M