Frontier IP Group Plc

FIPPG
🏛️ 英国 →
17.50
最后更新: 2025-09-26
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
2023-12-29 33.00 34.00 33.05 33.50 0.1M
2023-12-28 34.00 34.00 32.50 33.00 0.1M
2023-12-27 34.50 34.92 33.00 34.00 0.0M
2023-12-22 34.50 34.19 34.00 34.50 0.0M
2023-12-21 35.00 35.00 33.10 34.50 0.0M
2023-12-20 36.00 36.82 34.00 35.00 0.2M
2023-12-19 38.00 37.95 35.24 36.00 0.1M
2023-12-18 38.00 39.00 36.50 38.00 0.1M
2023-12-15 39.00 40.00 37.12 38.00 0.0M
2023-12-14 39.00 39.48 37.60 38.80 0.0M
2023-12-13 38.50 39.49 38.00 39.00 0.0M
2023-12-12 39.00 38.90 37.80 38.50 0.0M
2023-12-11 40.50 41.31 39.00 39.00 0.1M
2023-12-08 40.50 42.00 39.00 40.50 0.1M
2023-12-07 41.00 42.00 39.00 40.50 0.1M
2023-12-06 41.00 41.54 39.20 41.00 0.0M
2023-12-05 41.00 41.00 40.36 41.00 0.0M
2023-12-04 40.50 41.80 40.00 41.00 0.1M
2023-12-01 40.50 42.00 40.40 40.50 0.0M
2023-11-30 40.50 40.40 40.00 40.50 0.0M
2023-11-29 40.50 40.50 40.00 40.00 0.1M
2023-11-28 41.00 40.95 39.50 40.50 0.1M
2023-11-27 41.00 41.34 40.00 41.00 0.0M
2023-11-24 41.00 41.34 40.00 41.00 0.0M
2023-11-23 41.00 41.50 41.50 41.00 0.0M
2023-11-22 42.00 42.00 39.00 41.00 0.2M
2023-11-21 44.50 45.00 41.30 42.00 0.1M
2023-11-20 44.50 46.00 43.80 44.50 0.0M
2023-11-17 45.00 44.00 43.00 44.50 0.0M
2023-11-16 45.00 46.60 42.99 45.00 0.0M
2023-11-15 45.00 47.00 43.20 45.00 0.1M
2023-11-14 45.00 44.75 43.00 45.00 0.0M
2023-11-13 45.00 44.78 44.78 45.00 0.0M
2023-11-10 45.00 47.00 43.00 45.00 0.0M
2023-11-09 45.00 46.92 44.00 45.00 0.1M
2023-11-08 43.00 45.00 42.01 45.00 0.2M
2023-11-07 44.00 45.00 42.00 43.00 0.0M
2023-11-06 45.00 46.00 43.00 44.00 0.1M
2023-11-03 45.00 46.00 43.50 45.00 0.1M
2023-11-02 44.50 45.90 43.31 45.00 0.1M
2023-11-01 42.00 47.00 43.80 44.50 0.1M
2023-10-31 44.50 45.00 40.00 41.00 0.2M
2023-10-30 46.50 46.70 45.00 46.50 0.0M
2023-10-27 46.50 46.70 45.09 46.50 0.0M
2023-10-26 46.50 46.71 45.01 46.50 0.0M
2023-10-25 46.50 46.80 46.71 46.50 0.0M
2023-10-24 46.50 46.87 45.06 46.50 0.0M
2023-10-23 46.50 48.00 45.00 46.50 0.0M
2023-10-20 46.50 46.16 46.05 46.50 0.0M
2023-10-19 46.50 49.00 47.50 49.00 0.0M
2023-10-18 46.50 47.50 46.05 46.50 0.0M
2023-10-17 46.50 47.78 46.16 46.50 0.0M
2023-10-16 47.50 48.00 45.15 46.50 0.1M
2023-10-13 49.00 48.26 46.31 48.00 0.0M
2023-10-12 50.50 49.18 49.00 50.00 0.0M
2023-10-11 51.00 51.80 49.18 50.50 0.0M
2023-10-10 50.50 52.00 49.18 50.50 0.0M
2023-10-09 50.50 51.85 49.00 50.50 0.0M
2023-10-06 50.50 52.00 51.14 50.50 0.0M
2023-10-05 50.00 51.80 48.46 50.50 0.0M
2023-10-04 51.00 51.90 48.00 50.00 0.1M
2023-10-03 54.00 53.14 51.00 52.00 0.0M
2023-10-02 54.00 54.00 54.00 54.00 0.0M
2023-09-29 54.50 54.89 53.10 54.00 0.1M
2023-09-28 56.00 56.70 53.22 54.50 0.1M
2023-09-27 56.00 56.99 55.00 56.00 0.0M
2023-09-26 56.00 56.49 55.76 56.00 0.0M
2023-09-25 56.00 57.00 55.74 56.00 0.0M
2023-09-22 56.00 57.00 55.00 56.00 0.0M
2023-09-21 56.00 56.99 55.00 56.00 0.1M
2023-09-20 54.50 57.00 54.45 55.50 0.0M
2023-09-19 53.00 56.00 53.60 54.50 0.1M
2023-09-18 54.00 54.60 52.00 53.00 0.1M
2023-09-15 53.00 55.00 52.00 53.50 0.1M
2023-09-14 53.00 53.90 51.55 53.00 0.1M
2023-09-13 50.00 53.80 50.00 53.00 0.1M
2023-09-12 42.00 51.00 40.00 50.00 0.6M
2023-09-11 38.00 43.80 37.39 42.00 0.2M
2023-09-08 38.50 40.00 37.00 38.00 0.1M
2023-09-07 40.50 40.72 37.36 38.50 0.1M
2023-09-06 41.00 41.48 39.00 40.50 0.0M
2023-09-05 42.50 42.98 41.00 41.00 0.0M
2023-09-04 42.50 43.00 42.31 42.50 0.0M
2023-09-01 43.50 43.90 40.52 42.50 0.2M
2023-08-31 43.50 43.26 43.26 43.50 0.0M
2023-08-30 43.50 43.98 43.26 43.50 0.0M
2023-08-29 45.50 45.00 43.00 43.50 0.1M
2023-08-25 45.50 45.85 45.00 45.50 0.0M
2023-08-24 45.50 45.00 45.00 45.50 0.0M
2023-08-23 45.50 46.00 45.00 45.50 0.0M
2023-08-22 46.00 45.01 45.01 45.50 0.0M
2023-08-21 46.50 45.00 45.00 46.00 0.0M
2023-08-18 46.50 45.00 45.00 46.50 0.0M
2023-08-17 47.00 47.00 45.00 46.50 0.0M
2023-08-16 47.00 47.40 46.00 47.00 0.0M
2023-08-15 47.00 47.80 47.48 47.00 0.0M
2023-08-14 46.50 47.80 45.00 46.50 0.1M
2023-08-11 46.50 46.60 46.60 46.50 0.0M
2023-08-10 44.00 46.67 44.06 46.50 0.0M
2023-08-09 47.00 45.00 43.50 45.00 0.0M
2023-08-08 47.50 48.00 44.25 47.00 0.0M
2023-08-07 48.00 48.14 46.01 47.50 0.0M
2023-08-04 48.50 48.71 47.00 48.00 0.0M
2023-08-03 49.00 49.93 46.80 48.50 0.0M
2023-08-02 49.00 49.40 47.00 49.00 0.0M
2023-08-01 49.00 49.60 48.05 49.00 0.0M
2023-07-31 45.50 50.00 43.20 49.00 0.1M
2023-07-28 45.50 45.60 43.81 45.50 0.0M
2023-07-27 45.50 45.80 45.80 45.50 0.0M
2023-07-26 45.50 45.90 45.90 45.50 0.0M
2023-07-25 45.00 48.00 44.00 45.50 0.0M
2023-07-24 44.00 47.00 43.00 45.00 0.0M
2023-07-21 44.00 45.00 45.00 44.00 0.0M
2023-07-20 43.70 44.74 43.23 44.00 0.0M
2023-07-19 41.50 44.70 41.90 43.70 0.1M
2023-07-18 41.50 41.40 40.00 41.50 0.1M
2023-07-17 42.00 42.95 41.25 41.50 0.0M
2023-07-14 43.50 43.00 38.75 42.00 0.1M
2023-07-13 44.00 44.00 43.00 43.50 0.0M
2023-07-12 44.00 44.74 43.04 44.00 0.0M
2023-07-11 40.50 45.00 40.33 44.00 0.1M
2023-07-10 40.00 41.00 39.04 40.50 0.2M
2023-07-07 43.00 43.20 39.50 40.00 0.1M
2023-07-06 43.00 44.00 42.13 43.00 0.0M
2023-07-05 44.00 43.20 42.10 43.00 0.0M
2023-07-04 44.00 44.44 44.44 44.00 0.0M
2023-07-03 46.00 47.00 43.02 44.00 0.1M
2023-06-30 48.50 47.20 45.22 46.00 0.0M
2023-06-29 48.50 47.20 47.03 48.50 0.0M
2023-06-28 51.00 50.00 45.91 48.00 0.1M
2023-06-27 52.00 51.00 49.00 51.00 0.1M
2023-06-26 52.00 55.00 51.00 52.00 0.0M
2023-06-23 52.00 52.33 51.00 52.00 0.0M
2023-06-22 52.00 51.04 51.00 52.00 0.2M
2023-06-21 52.00 52.45 52.40 52.00 0.0M
2023-06-20 53.00 53.00 50.00 52.00 0.0M
2023-06-19 53.00 51.00 51.00 53.00 0.0M
2023-06-16 51.50 53.00 51.00 53.00 0.1M
2023-06-15 52.50 52.00 50.00 51.50 0.0M
2023-06-14 53.50 53.88 51.00 52.50 0.0M
2023-06-13 56.50 55.90 52.00 53.50 0.0M
2023-06-12 56.50 54.40 54.00 56.50 0.0M
2023-06-09 56.50 57.00 54.60 56.50 0.0M
2023-06-08 56.00 57.00 56.95 56.50 0.0M
2023-06-07 55.00 56.89 53.55 56.00 0.0M
2023-06-06 55.00 55.44 53.00 55.00 0.1M
2023-06-05 54.00 57.00 53.28 55.00 0.0M
2023-06-02 57.00 57.00 52.25 54.00 0.1M
2023-06-01 59.00 60.00 55.00 57.00 0.0M
2023-05-31 59.00 58.90 55.00 59.00 0.0M
2023-05-30 59.00 58.35 58.25 59.00 0.0M
2023-05-26 59.00 59.60 58.35 59.00 0.0M
2023-05-25 59.00 59.80 58.00 59.00 0.2M
2023-05-24 59.00 59.90 58.00 59.00 0.0M
2023-05-23 60.00 60.00 58.00 59.00 0.2M
2023-05-22 61.00 62.00 58.10 60.00 0.0M
2023-05-19 62.50 62.00 60.00 61.00 0.0M
2023-05-18 62.50 64.00 61.00 62.50 0.0M
2023-05-17 61.00 62.50 60.10 62.50 0.0M
2023-05-16 61.00 62.00 60.20 61.00 0.0M
2023-05-15 64.00 63.00 60.00 61.00 0.1M
2023-05-12 66.00 64.05 63.00 64.00 0.0M
2023-05-11 66.00 65.40 64.00 66.00 0.0M
2023-05-10 65.00 65.48 64.00 66.00 0.1M
2023-05-09 64.50 67.20 62.00 65.00 0.1M
2023-05-05 64.00 64.85 63.10 64.00 0.0M
2023-05-04 64.00 63.10 63.10 64.00 0.0M
2023-05-03 64.00 65.00 63.00 64.00 0.0M
2023-05-02 64.00 64.99 63.10 64.00 0.0M
2023-04-28 64.00 65.00 63.10 64.00 0.0M
2023-04-27 64.00 64.74 63.55 64.00 0.0M
2023-04-26 64.00 64.74 63.55 64.00 0.0M
2023-04-25 64.00 64.90 63.55 64.00 0.1M
2023-04-24 64.00 65.00 62.00 64.00 0.1M
2023-04-21 64.00 65.00 64.00 64.00 0.0M
2023-04-20 64.00 64.45 63.00 64.00 0.0M
2023-04-19 66.00 67.00 62.00 64.00 0.1M
2023-04-18 66.50 67.88 65.00 66.00 0.1M
2023-04-17 67.50 68.00 65.00 66.50 0.0M
2023-04-14 67.50 68.35 65.00 67.50 0.0M
2023-04-13 67.50 67.78 65.00 67.50 0.1M
2023-04-12 67.50 68.80 65.39 67.50 0.0M
2023-04-11 68.00 70.00 66.00 67.50 0.0M
2023-04-06 67.00 70.95 66.00 68.00 0.0M
2023-04-05 68.50 71.00 66.10 67.00 0.1M
2023-04-04 69.00 70.00 66.00 68.50 0.0M
2023-04-03 67.00 71.00 67.55 70.50 0.1M
2023-03-31 67.00 69.00 65.50 67.00 0.0M
2023-03-30 67.00 68.75 64.00 67.00 0.3M
2023-03-29 67.00 68.90 66.05 67.00 0.0M
2023-03-28 67.00 68.90 66.04 67.00 0.0M
2023-03-27 67.00 69.00 65.00 67.00 0.0M
2023-03-24 68.00 68.40 65.00 67.00 1.0M
2023-03-23 68.50 70.00 67.00 68.00 0.2M
2023-03-22 71.00 70.00 68.50 68.50 0.0M
2023-03-21 71.00 70.89 70.00 71.00 0.0M
2023-03-20 71.50 73.00 70.00 71.00 0.0M
2023-03-17 69.00 73.96 68.71 71.50 0.1M
2023-03-16 66.50 71.89 65.90 69.00 0.1M
2023-03-15 66.00 70.00 62.36 66.50 0.2M
2023-03-14 68.50 67.50 65.00 66.00 0.0M
2023-03-13 70.00 68.91 66.55 68.50 0.1M
2023-03-10 70.00 69.40 68.00 70.00 0.1M
2023-03-09 69.00 68.70 68.70 70.00 0.0M
2023-03-08 69.00 70.87 68.60 69.00 0.0M
2023-03-07 69.00 71.00 67.00 69.00 0.0M
2023-03-06 69.00 71.00 68.66 69.00 0.0M
2023-03-03 69.00 70.92 69.80 69.00 0.0M
2023-03-02 69.00 71.00 68.44 69.00 0.0M
2023-03-01 69.00 71.00 67.25 69.00 0.0M
2023-02-28 69.00 71.00 67.00 69.00 0.0M
2023-02-27 68.50 68.89 67.00 69.00 0.0M
2023-02-24 69.00 69.00 67.00 68.50 0.0M
2023-02-23 69.50 68.89 67.00 69.00 0.0M
2023-02-22 71.50 70.10 68.00 69.50 0.1M
2023-02-21 72.50 72.68 70.15 71.50 0.0M
2023-02-20 72.50 72.97 70.00 72.50 0.0M
2023-02-17 73.50 74.34 70.25 72.50 0.1M
2023-02-16 69.00 72.80 68.55 72.20 0.1M
2023-02-15 68.50 69.90 67.30 69.00 0.0M
2023-02-14 66.50 69.90 66.90 68.50 0.2M
2023-02-13 68.00 69.40 66.00 66.50 0.0M
2023-02-10 73.50 72.13 67.00 68.00 0.9M
2023-02-09 69.00 74.90 70.89 73.50 0.1M
2023-02-08 67.50 70.89 67.05 68.00 0.1M
2023-02-07 67.50 68.00 66.00 67.50 0.0M
2023-02-06 67.50 68.17 66.30 67.50 0.1M
2023-02-03 67.50 68.70 66.00 67.50 0.0M
2023-02-02 66.50 68.70 65.21 67.50 0.0M
2023-02-01 66.50 68.00 64.31 66.50 0.0M
2023-01-31 68.50 68.60 65.00 66.50 0.1M
2023-01-30 68.50 69.50 67.15 68.50 0.1M
2023-01-27 68.50 67.65 66.00 68.50 0.0M
2023-01-26 67.50 67.98 66.51 68.50 0.0M
2023-01-25 68.50 69.00 66.51 68.60 0.0M
2023-01-24 70.00 70.37 68.20 68.50 0.1M
2023-01-23 70.00 70.80 68.75 70.00 0.0M
2023-01-20 70.00 70.00 70.00 70.00 0.0M
2023-01-19 70.50 70.80 68.50 70.00 0.0M
2023-01-18 69.50 71.00 68.25 70.50 0.0M
2023-01-17 71.00 70.49 69.20 69.50 0.0M
2023-01-16 71.00 70.50 70.00 71.00 0.0M
2023-01-13 71.50 70.89 70.00 71.00 0.0M
2023-01-12 73.50 72.50 70.00 71.50 0.0M
2023-01-11 74.00 73.40 72.00 73.50 0.0M
2023-01-10 74.00 75.00 73.00 74.00 0.0M
2023-01-09 74.00 74.40 73.00 74.00 0.0M
2023-01-06 73.50 75.00 72.20 74.00 0.1M
2023-01-05 74.00 75.00 73.00 74.00 0.0M
2023-01-04 74.00 73.38 73.00 74.00 0.0M
2023-01-03 76.50 78.00 73.20 74.00 0.1M