Frontier IP Group (FIPP) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Frontier IP Group

Date Open High Low Close* Volume
15/07/2025 21.00p 22.00p 20.22p 21.00p 69776
14/07/2025 21.00p 22.00p 20.00p 21.00p 1369
11/07/2025 21.00p 22.00p 21.00p 21.00p 72831
10/07/2025 20.50p 22.00p 20.00p 21.00p 170320
09/07/2025 20.00p 21.00p 19.65p 20.50p 10341
08/07/2025 20.00p 20.86p 19.51p 20.00p 7364
07/07/2025 20.00p 20.65p 19.43p 20.00p 15842
04/07/2025 20.00p 21.60p 19.41p 20.00p 69369
03/07/2025 20.50p 21.40p 19.90p 21.40p 114900
02/07/2025 21.00p 22.00p 20.00p 20.50p 16826
01/07/2025 21.00p 22.00p 20.00p 21.00p 90236
30/06/2025 21.00p 21.40p 20.10p 21.00p 44423
27/06/2025 21.00p 22.00p 19.00p 21.00p 101620
26/06/2025 21.00p 21.00p 20.00p 21.00p 19690
25/06/2025 21.00p 21.95p 20.00p 21.00p 244357
24/06/2025 21.00p 22.00p 20.00p 21.00p 64824
23/06/2025 21.00p 22.00p 20.00p 21.00p 46702
20/06/2025 21.00p 22.00p 20.00p 21.00p 30416
19/06/2025 22.00p 22.00p 20.00p 21.00p 139800
18/06/2025 22.00p 22.00p 20.50p 22.00p 75003
17/06/2025 21.00p 22.00p 20.00p 22.00p 174398
16/06/2025 22.00p 22.00p 21.00p 21.00p 29248
13/06/2025 22.00p 22.00p 20.60p 22.00p 12132
12/06/2025 22.00p 23.00p 21.70p 22.00p 6900
11/06/2025 22.00p 23.00p 21.02p 22.00p 46752
10/06/2025 22.00p 22.68p 21.00p 22.00p 115510
09/06/2025 20.50p 21.20p 20.00p 21.00p 136413
06/06/2025 20.50p 21.00p 20.00p 20.00p 218110
05/06/2025 21.50p 22.00p 20.00p 20.50p 105332
04/06/2025 21.50p 22.00p 21.00p 21.50p 50603
03/06/2025 22.00p 23.00p 21.00p 21.40p 95540
02/06/2025 22.00p 22.30p 21.00p 22.00p 30007
30/05/2025 22.00p 23.00p 22.00p 22.00p 37052
29/05/2025 22.00p 23.00p 21.15p 22.00p 15570
28/05/2025 23.00p 24.00p 21.10p 22.00p 52578
27/05/2025 23.00p 24.00p 22.00p 23.00p 39857
23/05/2025 23.00p 23.00p 22.02p 23.00p 10604
22/05/2025 23.00p 24.00p 22.00p 23.00p 50922
21/05/2025 23.00p 23.00p 22.20p 23.00p 20559
20/05/2025 23.00p 24.00p 22.00p 23.00p 142672
19/05/2025 22.00p 24.00p 21.50p 23.00p 166749
16/05/2025 22.00p 22.68p 21.36p 22.00p 22281
15/05/2025 22.00p 22.80p 21.50p 22.00p 5454
14/05/2025 20.50p 22.00p 20.21p 22.00p 287316
13/05/2025 21.00p 22.00p 20.11p 20.50p 45896
12/05/2025 21.00p 21.20p 20.11p 21.00p 165852
09/05/2025 20.50p 21.00p 20.00p 21.00p 402162
08/05/2025 21.50p 22.00p 20.00p 20.80p 88157
07/05/2025 22.00p 23.00p 20.50p 21.50p 111417
06/05/2025 22.00p 23.00p 21.30p 22.00p 50808
02/05/2025 22.00p 22.10p 22.00p 22.00p 6297
01/05/2025 22.00p 23.00p 21.30p 22.00p 10298
30/04/2025 22.00p 23.00p 21.42p 22.00p 952
29/04/2025 22.00p 23.40p 21.40p 22.00p 44860
28/04/2025 22.00p 22.38p 21.00p 22.00p 46855
25/04/2025 23.00p 24.00p 22.00p 22.00p 88162
24/04/2025 24.00p 25.00p 22.00p 24.00p 126553
23/04/2025 24.00p 24.50p 24.00p 24.00p 24914
22/04/2025 24.00p 25.00p 23.00p 24.00p 48702
17/04/2025 23.00p 24.70p 22.38p 24.00p 82302
16/04/2025 23.50p 23.81p 23.00p 23.00p 75447
15/04/2025 23.00p 23.76p 22.11p 23.00p 67932
14/04/2025 23.00p 24.00p 22.00p 23.00p 123758
11/04/2025 23.00p 23.38p 22.20p 23.00p 58870
10/04/2025 23.00p 24.00p 22.00p 23.00p 154886
09/04/2025 20.00p 21.90p 20.00p 21.50p 158162
08/04/2025 22.00p 22.98p 21.00p 21.00p 419983
07/04/2025 21.50p 22.98p 20.05p 22.00p 412306
04/04/2025 23.50p 24.39p 21.00p 21.50p 285330
03/04/2025 24.50p 24.50p 23.10p 23.50p 47706
02/04/2025 25.00p 25.49p 24.10p 25.00p 50235
01/04/2025 25.00p 26.00p 24.67p 25.00p 46065
31/03/2025 25.00p 26.00p 24.00p 25.00p 135477
28/03/2025 24.50p 26.40p 24.00p 26.40p 177563
27/03/2025 23.00p 25.85p 22.32p 24.50p 304290
26/03/2025 24.50p 24.50p 22.00p 23.00p 377697
25/03/2025 24.00p 25.90p 24.00p 25.00p 77430
24/03/2025 24.00p 24.46p 23.10p 24.00p 163812
21/03/2025 24.50p 25.00p 23.25p 23.50p 51364
20/03/2025 23.50p 25.00p 23.50p 24.50p 55580
19/03/2025 22.50p 24.00p 22.50p 23.50p 132989
18/03/2025 21.00p 23.00p 20.00p 22.50p 172393
17/03/2025 21.00p 22.00p 20.00p 22.00p 375768
14/03/2025 20.50p 22.00p 20.00p 21.00p 391784
13/03/2025 20.50p 20.90p 20.01p 20.50p 37843
12/03/2025 21.00p 21.20p 20.50p 20.50p 160834
11/03/2025 21.50p 22.00p 20.10p 21.00p 38498
10/03/2025 21.50p 22.00p 21.40p 21.40p 102907
07/03/2025 21.50p 21.50p 21.00p 21.50p 61000
06/03/2025 21.50p 21.58p 21.01p 21.50p 55899
05/03/2025 21.50p 21.65p 21.01p 21.50p 20064
04/03/2025 21.50p 22.00p 21.00p 21.50p 222438
03/03/2025 21.50p 22.00p 21.00p 21.50p 110339
28/02/2025 22.00p 22.40p 21.50p 21.50p 75130
27/02/2025 22.50p 22.60p 21.50p 22.00p 121851
26/02/2025 23.50p 24.00p 22.00p 22.50p 66229
25/02/2025 24.00p 24.00p 23.50p 23.50p 22542
24/02/2025 23.00p 24.00p 22.80p 23.00p 113250
21/02/2025 23.00p 23.29p 22.05p 23.00p 60714
20/02/2025 23.00p 23.00p 22.15p 23.00p 23988
19/02/2025 23.00p 24.00p 22.00p 23.00p 5038
18/02/2025 23.00p 23.95p 21.60p 23.00p 32722
17/02/2025 22.50p 24.00p 21.27p 22.00p 86379
14/02/2025 23.00p 23.30p 22.30p 22.50p 39594
13/02/2025 23.00p 23.30p 22.00p 23.00p 14188
12/02/2025 23.00p 23.39p 22.00p 23.00p 47833
11/02/2025 23.50p 24.00p 23.00p 23.00p 23034
10/02/2025 24.00p 25.00p 23.00p 23.50p 56256
07/02/2025 24.50p 24.75p 23.00p 24.00p 44885
06/02/2025 24.50p 24.90p 24.50p 24.50p 7811
05/02/2025 24.50p 24.99p 24.50p 24.50p 9100
04/02/2025 25.50p 26.00p 23.00p 24.50p 180693
03/02/2025 25.50p 25.67p 25.01p 25.50p 2850
31/01/2025 25.50p 25.70p 25.00p 25.50p 108977
30/01/2025 26.00p 26.00p 25.00p 25.50p 11746
29/01/2025 27.50p 29.00p 25.00p 26.00p 46980
28/01/2025 27.50p 27.50p 25.00p 27.50p 0
27/01/2025 27.50p 27.50p 25.00p 25.00p 51269
24/01/2025 28.50p 29.00p 25.00p 25.00p 58351
23/01/2025 29.00p 30.00p 27.00p 28.50p 82111
22/01/2025 29.00p 29.00p 28.00p 29.00p 76716
21/01/2025 29.00p 30.00p 27.32p 29.00p 125205
20/01/2025 26.50p 30.00p 26.00p 26.00p 146775
17/01/2025 25.50p 26.85p 25.50p 26.50p 65737
16/01/2025 25.00p 26.00p 24.22p 25.50p 54763
15/01/2025 25.00p 26.00p 24.00p 25.00p 18008
14/01/2025 25.00p 25.90p 24.12p 25.00p 33202
13/01/2025 25.00p 26.00p 24.00p 25.00p 63241
10/01/2025 25.00p 26.00p 25.00p 25.00p 235
09/01/2025 25.00p 26.00p 24.00p 25.00p 127144
08/01/2025 25.00p 26.00p 24.05p 25.00p 329378
07/01/2025 23.70p 25.00p 23.46p 24.70p 224388
06/01/2025 25.00p 26.00p 23.00p 23.50p 405731
03/01/2025 25.50p 26.00p 24.60p 25.00p 53498
02/01/2025 26.50p 27.00p 25.15p 25.50p 62480
31/12/2024 26.50p 27.00p 26.05p 26.50p 23447
30/12/2024 26.50p 27.00p 26.03p 26.50p 20215
27/12/2024 26.50p 27.00p 26.00p 26.00p 2310
24/12/2024 26.50p 27.00p 26.13p 26.50p 9200
23/12/2024 26.50p 26.90p 26.11p 26.50p 49558
20/12/2024 28.00p 29.00p 26.10p 26.50p 25552
19/12/2024 28.00p 28.55p 27.00p 28.00p 14000
18/12/2024 28.00p 28.77p 27.22p 28.00p 17011
17/12/2024 28.00p 29.00p 28.00p 28.00p 3467
16/12/2024 28.00p 28.00p 27.18p 28.00p 7000
13/12/2024 28.00p 28.44p 27.15p 28.00p 11871
12/12/2024 27.50p 28.50p 27.50p 28.00p 30000
11/12/2024 27.50p 27.90p 27.50p 27.50p 26825
10/12/2024 28.00p 29.00p 27.11p 27.50p 28418
09/12/2024 29.00p 29.00p 28.00p 28.00p 23093
06/12/2024 29.00p 29.00p 28.10p 29.00p 12114
05/12/2024 29.00p 29.00p 28.00p 29.00p 3380
04/12/2024 29.00p 30.00p 27.75p 29.00p 94899
03/12/2024 29.00p 30.00p 28.36p 29.00p 19853
02/12/2024 29.00p 30.00p 28.00p 29.00p 118897
29/11/2024 29.00p 29.70p 28.18p 29.00p 52415
28/11/2024 29.00p 29.39p 28.18p 29.00p 25498
27/11/2024 29.00p 30.00p 28.06p 29.00p 272236
26/11/2024 29.00p 30.00p 28.05p 29.00p 334673
25/11/2024 29.00p 30.00p 28.00p 29.00p 171241
22/11/2024 29.00p 30.00p 28.00p 29.00p 169093
21/11/2024 28.00p 29.00p 27.37p 28.00p 43578
20/11/2024 28.00p 29.00p 28.00p 28.00p 15895
19/11/2024 29.50p 29.50p 27.35p 28.00p 75510
18/11/2024 30.50p 31.00p 29.03p 29.50p 82126
15/11/2024 30.50p 30.67p 30.02p 30.50p 15449
14/11/2024 30.50p 30.50p 30.00p 30.50p 85924
13/11/2024 30.50p 31.00p 30.02p 30.50p 21453
12/11/2024 30.50p 31.00p 29.40p 30.50p 22721
11/11/2024 30.50p 30.70p 30.50p 30.50p 325
08/11/2024 30.50p 30.74p 30.32p 30.50p 53229
07/11/2024 31.50p 32.00p 29.36p 30.50p 113529
06/11/2024 31.50p 32.00p 31.21p 31.50p 174655
05/11/2024 31.50p 32.00p 31.00p 31.00p 6004
04/11/2024 31.50p 32.00p 31.50p 31.50p 10966
01/11/2024 31.50p 31.50p 31.11p 31.50p 6430
31/10/2024 31.50p 32.00p 31.11p 31.50p 98721
30/10/2024 27.50p 31.89p 27.00p 31.50p 204944
29/10/2024 27.50p 28.00p 27.00p 27.50p 146863
28/10/2024 28.00p 29.00p 27.00p 27.50p 181839
25/10/2024 27.50p 28.30p 26.03p 28.00p 95608
24/10/2024 29.00p 29.00p 27.00p 27.50p 169537
23/10/2024 29.00p 29.00p 28.21p 29.00p 27932
22/10/2024 28.50p 29.20p 27.00p 29.00p 305020
21/10/2024 29.50p 30.00p 28.00p 29.00p 279966
18/10/2024 31.50p 31.50p 29.00p 29.50p 155561
17/10/2024 33.50p 35.00p 31.00p 31.50p 68775
16/10/2024 31.00p 34.00p 30.00p 33.00p 72128
15/10/2024 31.00p 32.00p 30.26p 31.00p 113532
14/10/2024 30.50p 32.00p 29.66p 31.00p 22296
11/10/2024 31.00p 32.00p 29.00p 30.50p 151979
10/10/2024 32.00p 32.10p 30.15p 31.00p 25717
09/10/2024 32.00p 32.22p 30.90p 32.00p 15918
08/10/2024 32.50p 32.50p 31.00p 32.00p 13559
07/10/2024 32.50p 34.00p 31.15p 32.50p 43324
04/10/2024 33.00p 34.00p 32.75p 33.00p 13022
03/10/2024 33.00p 34.00p 32.00p 33.00p 79075
02/10/2024 33.00p 33.80p 32.00p 33.00p 61496
01/10/2024 33.00p 34.00p 32.00p 33.00p 38164
30/09/2024 33.50p 33.50p 30.00p 33.00p 131331

*Close Price adjusted for both dividends and splits