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
03/12/2014 31.00p 31.00p 31.00p 31.00p 0
02/12/2014 31.50p 31.50p 31.00p 31.00p 1303
01/12/2014 31.50p 31.50p 31.50p 31.50p 0
28/11/2014 31.50p 31.50p 31.50p 31.50p 0
27/11/2014 31.50p 31.50p 31.50p 31.50p 0
26/11/2014 32.25p 32.25p 31.50p 31.50p 19835
25/11/2014 31.25p 31.25p 31.25p 31.25p 0
24/11/2014 31.25p 31.25p 31.25p 31.25p 0
21/11/2014 31.25p 31.25p 31.25p 31.25p 0
20/11/2014 31.50p 31.50p 31.00p 31.25p 1500
19/11/2014 31.50p 31.50p 31.00p 31.50p 1000
18/11/2014 31.50p 31.50p 31.00p 31.50p 4800
17/11/2014 31.50p 31.50p 31.00p 31.50p 1000
14/11/2014 31.00p 31.50p 31.00p 31.50p 3584
13/11/2014 33.63p 33.63p 32.00p 32.25p 125361
12/11/2014 33.63p 33.63p 33.63p 33.63p 0
11/11/2014 33.63p 33.63p 33.63p 33.63p 0
10/11/2014 33.63p 33.63p 33.63p 33.63p 0
07/11/2014 33.63p 33.63p 33.30p 33.63p 860
06/11/2014 33.50p 33.63p 33.50p 33.63p 7887
05/11/2014 33.50p 33.50p 33.50p 33.50p 0
04/11/2014 32.50p 33.50p 32.50p 33.50p 121112
03/11/2014 32.50p 32.50p 32.00p 32.50p 2000
31/10/2014 33.00p 33.00p 32.50p 32.50p 12635
30/10/2014 33.00p 33.00p 32.50p 33.00p 8135
29/10/2014 33.00p 33.00p 32.50p 33.00p 5000
28/10/2014 33.00p 33.00p 33.00p 33.00p 0
27/10/2014 33.00p 33.00p 33.00p 33.00p 0
24/10/2014 33.00p 33.00p 33.00p 33.00p 0
23/10/2014 33.00p 33.00p 33.00p 33.00p 0
22/10/2014 33.00p 33.00p 33.00p 33.00p 0
21/10/2014 33.25p 33.25p 33.00p 33.00p 0
20/10/2014 33.00p 33.00p 33.00p 33.00p 0
17/10/2014 33.00p 33.00p 33.00p 33.00p 0
16/10/2014 34.63p 34.63p 31.00p 33.00p 49450
15/10/2014 34.75p 34.75p 34.00p 34.63p 6000
14/10/2014 35.25p 35.25p 34.75p 34.75p 10224
13/10/2014 35.25p 35.25p 35.25p 35.25p 0
10/10/2014 35.25p 35.25p 34.00p 35.25p 15000
09/10/2014 35.25p 35.25p 35.25p 35.25p 0
08/10/2014 35.25p 35.25p 35.00p 35.25p 11515
07/10/2014 35.87p 35.87p 34.00p 35.25p 27266
06/10/2014 35.87p 35.87p 35.87p 35.87p 0
03/10/2014 35.87p 35.87p 35.87p 35.87p 0
02/10/2014 35.87p 35.87p 35.87p 35.87p 0
01/10/2014 36.13p 36.13p 35.00p 35.87p 23800
30/09/2014 36.13p 36.13p 35.50p 36.13p 2079
29/09/2014 36.13p 36.13p 36.00p 36.13p 23
26/09/2014 36.13p 36.13p 36.13p 36.13p 0
25/09/2014 36.38p 36.38p 36.00p 36.13p 1340
24/09/2014 36.38p 36.38p 36.38p 36.38p 0
23/09/2014 36.38p 36.38p 36.38p 36.38p 0
22/09/2014 36.38p 36.38p 36.38p 36.38p 0
19/09/2014 37.13p 37.13p 35.25p 36.38p 30000
18/09/2014 37.13p 37.13p 37.13p 37.13p 0
17/09/2014 37.13p 37.13p 37.13p 37.13p 0
16/09/2014 37.13p 37.13p 36.25p 37.13p 102
15/09/2014 37.13p 37.13p 36.25p 37.13p 10000
12/09/2014 37.13p 37.13p 37.13p 37.13p 0
11/09/2014 37.13p 37.13p 37.13p 37.13p 0
10/09/2014 37.13p 37.13p 37.13p 37.13p 0
09/09/2014 37.25p 37.25p 36.50p 37.13p 12000
08/09/2014 37.25p 37.33p 36.50p 37.25p 12000
05/09/2014 37.25p 37.25p 37.25p 37.25p 0
04/09/2014 37.25p 37.25p 37.25p 37.25p 0
03/09/2014 37.25p 37.25p 37.25p 37.25p 0
02/09/2014 37.25p 37.25p 36.50p 37.25p 2700
01/09/2014 37.25p 37.25p 36.50p 37.25p 2000
29/08/2014 37.75p 37.75p 36.50p 37.25p 18717
28/08/2014 37.75p 37.75p 37.75p 37.75p 0
27/08/2014 37.75p 37.75p 37.75p 37.75p 0
26/08/2014 37.75p 37.75p 37.75p 37.75p 0
22/08/2014 38.00p 38.00p 36.88p 37.75p 30369
21/08/2014 38.00p 38.00p 37.50p 38.00p 5000
20/08/2014 38.00p 38.00p 37.50p 38.00p 2745
19/08/2014 38.00p 38.00p 38.00p 38.00p 0
18/08/2014 38.00p 38.00p 38.00p 38.00p 0
15/08/2014 38.00p 38.00p 38.00p 38.00p 0
14/08/2014 38.00p 38.00p 38.00p 38.00p 0
13/08/2014 37.75p 38.12p 37.75p 38.00p 5245
12/08/2014 37.75p 37.80p 37.75p 37.75p 6000
11/08/2014 37.50p 37.75p 37.50p 37.75p 1324
08/08/2014 37.50p 37.50p 37.50p 37.50p 0
07/08/2014 37.50p 37.50p 37.00p 37.50p 25000
06/08/2014 37.50p 37.50p 37.05p 37.50p 0
05/08/2014 37.50p 37.50p 37.05p 37.50p 3450
04/08/2014 37.50p 37.85p 37.50p 37.50p 0
01/08/2014 37.50p 37.85p 37.50p 37.50p 0
31/07/2014 37.50p 37.85p 37.50p 37.50p 0
30/07/2014 37.50p 37.85p 37.50p 37.50p 1700
29/07/2014 37.50p 37.50p 37.17p 37.50p 13200
28/07/2014 37.50p 37.50p 37.17p 37.50p 2000
25/07/2014 37.50p 37.50p 37.15p 37.50p 3050
24/07/2014 37.50p 37.50p 37.25p 37.50p 0
23/07/2014 37.50p 37.50p 37.25p 37.50p 0
22/07/2014 37.25p 37.50p 37.25p 37.50p 1837
21/07/2014 37.25p 37.25p 37.10p 37.25p 44144
18/07/2014 37.25p 37.47p 37.25p 37.25p 0
17/07/2014 37.25p 37.47p 37.25p 37.25p 0
16/07/2014 37.25p 37.47p 37.25p 37.25p 13719
15/07/2014 37.25p 37.44p 37.25p 37.25p 1303
14/07/2014 37.25p 37.25p 37.00p 37.25p 200
11/07/2014 37.25p 37.44p 37.25p 37.25p 2769
10/07/2014 37.25p 37.25p 37.06p 37.25p 0
09/07/2014 37.25p 37.25p 37.06p 37.25p 0
08/07/2014 37.25p 37.25p 37.06p 37.25p 10752
07/07/2014 37.50p 38.00p 37.00p 37.25p 18295
04/07/2014 38.00p 38.00p 37.50p 38.00p 10000
03/07/2014 38.00p 38.00p 37.62p 38.00p 0
02/07/2014 38.00p 38.00p 37.62p 38.00p 10000
01/07/2014 38.00p 38.00p 37.62p 38.00p 1259
30/06/2014 38.00p 38.35p 38.00p 38.00p 2584
27/06/2014 38.00p 38.35p 38.00p 38.00p 2595
26/06/2014 38.00p 38.37p 38.00p 38.00p 0
25/06/2014 38.00p 38.37p 38.00p 38.00p 1500
24/06/2014 38.00p 38.38p 38.00p 38.00p 0
23/06/2014 38.00p 38.38p 38.00p 38.00p 0
20/06/2014 38.00p 38.38p 38.00p 38.00p 0
19/06/2014 38.00p 38.38p 38.00p 38.00p 0
18/06/2014 38.00p 38.38p 38.00p 38.00p 2428
17/06/2014 38.00p 38.00p 37.37p 38.00p 0
16/06/2014 37.75p 38.00p 37.37p 38.00p 0
13/06/2014 37.75p 37.88p 37.37p 37.75p 0
12/06/2014 37.88p 37.88p 37.37p 37.75p 25000
11/06/2014 37.88p 38.15p 37.63p 37.88p 0
10/06/2014 37.63p 38.15p 37.63p 37.88p 25500
09/06/2014 37.63p 38.50p 37.63p 37.63p 10183
06/06/2014 37.25p 38.40p 37.25p 37.63p 13188
05/06/2014 37.25p 37.25p 36.75p 37.25p 30000
04/06/2014 37.25p 37.90p 37.25p 37.25p 1500
03/06/2014 37.25p 37.25p 36.75p 37.25p 0
02/06/2014 37.25p 37.25p 36.75p 37.25p 0
30/05/2014 37.25p 37.25p 36.75p 37.25p 15822
29/05/2014 37.25p 37.90p 37.00p 37.25p 17800
28/05/2014 37.00p 37.25p 36.75p 37.00p 13804
27/05/2014 36.00p 37.50p 35.95p 37.00p 121631
23/05/2014 36.00p 36.00p 35.60p 36.00p 0
22/05/2014 36.00p 36.00p 35.60p 36.00p 8900
21/05/2014 36.00p 36.00p 35.62p 36.00p 0
20/05/2014 36.00p 36.00p 35.62p 36.00p 10547
19/05/2014 36.00p 36.00p 35.70p 36.00p 20255
16/05/2014 36.00p 36.00p 35.30p 36.00p 35981
15/05/2014 36.00p 36.00p 35.71p 36.00p 0
14/05/2014 36.00p 36.00p 35.71p 36.00p 3641
13/05/2014 36.00p 36.00p 35.71p 36.00p 2503
12/05/2014 36.00p 36.25p 35.53p 36.00p 0
09/05/2014 36.25p 36.25p 35.53p 36.00p 32000
08/05/2014 36.25p 36.82p 36.00p 36.25p 30442
07/05/2014 36.25p 36.25p 35.98p 36.25p 0
06/05/2014 36.25p 36.25p 35.98p 36.25p 8822
02/05/2014 36.25p 36.99p 35.75p 36.25p 0
01/05/2014 36.38p 36.99p 35.75p 36.25p 37250
30/04/2014 36.00p 36.40p 36.00p 36.38p 25000
29/04/2014 36.00p 36.00p 35.62p 36.00p 0
28/04/2014 36.00p 36.00p 35.62p 36.00p 20000
25/04/2014 36.50p 36.50p 35.80p 36.00p 61650
24/04/2014 36.75p 37.50p 36.50p 36.50p 0
23/04/2014 37.50p 37.50p 36.75p 36.75p 3072
22/04/2014 37.50p 38.00p 37.50p 37.50p 0
17/04/2014 37.50p 38.00p 37.50p 37.50p 10404
16/04/2014 37.50p 37.90p 37.50p 37.50p 2000
15/04/2014 37.50p 37.88p 37.13p 37.50p 5343
14/04/2014 38.00p 38.25p 37.25p 37.50p 25000
11/04/2014 38.25p 38.90p 38.25p 38.25p 25000
10/04/2014 38.75p 39.35p 38.75p 38.75p 0
09/04/2014 38.75p 39.35p 38.75p 38.75p 1250
08/04/2014 39.50p 39.95p 38.30p 38.75p 54858
07/04/2014 36.75p 40.00p 36.00p 39.50p 190780
04/04/2014 37.25p 37.25p 36.75p 37.00p 25000
03/04/2014 35.00p 38.00p 35.00p 37.25p 44901
02/04/2014 29.25p 36.00p 29.25p 35.00p 201765
01/04/2014 26.88p 28.99p 26.88p 28.50p 328728
31/03/2014 26.75p 26.88p 26.75p 26.88p 7633
28/03/2014 26.75p 26.90p 26.75p 26.75p 0
27/03/2014 26.75p 26.90p 26.75p 26.75p 500
26/03/2014 26.75p 26.90p 26.50p 26.75p 4252
25/03/2014 26.75p 26.95p 26.50p 26.75p 29173
24/03/2014 26.75p 26.75p 26.25p 26.75p 0
21/03/2014 26.75p 26.75p 26.25p 26.75p 0
20/03/2014 26.75p 26.75p 26.25p 26.75p 0
19/03/2014 26.75p 26.75p 26.25p 26.75p 0
18/03/2014 26.25p 26.75p 26.25p 26.75p 0
17/03/2014 26.75p 26.75p 26.55p 26.75p 0
14/03/2014 26.75p 26.75p 26.55p 26.75p 0
13/03/2014 26.75p 26.75p 26.55p 26.75p 2500
12/03/2014 26.75p 26.75p 26.50p 26.75p 0
11/03/2014 26.75p 26.75p 26.50p 26.75p 0
10/03/2014 26.75p 26.75p 26.50p 26.75p 2002
07/03/2014 26.75p 26.75p 26.50p 26.75p 0
06/03/2014 26.75p 26.75p 26.50p 26.75p 0
05/03/2014 26.75p 26.75p 26.50p 26.75p 17493
04/03/2014 26.75p 26.75p 26.50p 26.75p 0
03/03/2014 26.75p 26.75p 26.50p 26.75p 1500
28/02/2014 26.75p 26.75p 26.50p 26.75p 5006
27/02/2014 26.50p 26.90p 26.50p 26.75p 7000
26/02/2014 26.50p 26.92p 26.00p 26.50p 0
25/02/2014 26.50p 26.92p 26.00p 26.50p 0
24/02/2014 26.50p 26.92p 26.00p 26.50p 0
21/02/2014 26.50p 26.92p 26.00p 26.50p 4246
20/02/2014 26.50p 26.90p 26.37p 26.50p 0

*Close Price adjusted for both dividends and splits