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
21/09/2011 25.00p 25.32p 25.00p 25.00p 0
20/09/2011 25.00p 25.32p 25.00p 25.00p 0
19/09/2011 25.00p 25.32p 25.00p 25.00p 0
16/09/2011 25.00p 25.32p 25.00p 25.00p 0
15/09/2011 25.00p 25.32p 25.00p 25.00p 0
14/09/2011 25.00p 25.32p 25.00p 25.00p 1548
13/09/2011 25.00p 25.50p 20.00p 25.00p 0
12/09/2011 25.00p 25.50p 20.00p 25.00p 0
09/09/2011 25.00p 25.50p 20.00p 25.00p 0
08/09/2011 25.00p 25.50p 20.00p 25.00p 0
07/09/2011 25.00p 25.50p 20.00p 25.00p 0
06/09/2011 25.00p 25.50p 20.00p 25.00p 0
05/09/2011 25.50p 25.50p 20.00p 25.00p 30500
02/09/2011 25.50p 28.50p 25.00p 25.50p 0
01/09/2011 25.50p 28.50p 25.00p 25.50p 0
31/08/2011 25.50p 28.50p 25.00p 25.50p 0
30/08/2011 25.50p 28.50p 25.00p 25.50p 0
26/08/2011 25.50p 28.50p 25.00p 25.50p 0
25/08/2011 25.50p 28.50p 25.00p 25.50p 0
24/08/2011 28.50p 28.50p 25.00p 25.50p 5000
23/08/2011 29.50p 29.50p 27.00p 28.50p 2500
22/08/2011 29.50p 29.50p 27.00p 29.50p 0
19/08/2011 29.50p 29.50p 27.00p 29.50p 2500
18/08/2011 31.50p 32.50p 29.50p 29.50p 0
17/08/2011 31.50p 32.50p 30.00p 31.50p 0
16/08/2011 32.50p 32.50p 30.00p 31.50p 2500
15/08/2011 32.50p 32.50p 32.50p 32.50p 0
12/08/2011 32.50p 32.50p 32.50p 32.50p 0
11/08/2011 32.50p 32.50p 32.50p 32.50p 0
10/08/2011 32.50p 32.50p 32.50p 32.50p 0
09/08/2011 32.50p 32.50p 32.50p 32.50p 0
08/08/2011 32.50p 32.50p 30.00p 32.50p 0
05/08/2011 32.50p 34.50p 30.00p 32.50p 288
04/08/2011 34.50p 34.50p 34.50p 34.50p 0
03/08/2011 34.50p 34.50p 34.50p 34.50p 0
02/08/2011 34.50p 34.50p 34.50p 34.50p 0
01/08/2011 34.50p 34.50p 34.50p 34.50p 0
29/07/2011 34.50p 34.50p 32.50p 34.50p 0
28/07/2011 34.50p 34.50p 32.50p 34.50p 0
27/07/2011 34.50p 34.50p 32.50p 34.50p 0
26/07/2011 34.50p 34.50p 32.50p 34.50p 0
25/07/2011 34.50p 34.50p 32.50p 34.50p 0
22/07/2011 34.50p 34.50p 32.50p 34.50p 0
21/07/2011 32.50p 32.50p 32.50p 32.50p 0
20/07/2011 32.50p 32.50p 32.50p 32.50p 288
19/07/2011 32.50p 32.50p 32.50p 32.50p 0
18/07/2011 32.50p 32.50p 32.50p 32.50p 0
15/07/2011 32.50p 32.50p 32.50p 32.50p 0
14/07/2011 32.50p 32.90p 32.50p 32.50p 0
13/07/2011 32.50p 32.90p 32.50p 32.50p 0
12/07/2011 32.50p 32.90p 32.50p 32.50p 0
11/07/2011 32.50p 32.90p 32.50p 32.50p 2000
08/07/2011 33.00p 33.00p 31.00p 32.50p 2500
07/07/2011 33.00p 33.32p 33.00p 33.00p 0
06/07/2011 33.00p 33.32p 33.00p 33.00p 0
05/07/2011 33.00p 33.32p 33.00p 33.00p 0
04/07/2011 33.00p 33.32p 33.00p 33.00p 0
01/07/2011 33.00p 33.32p 33.00p 33.00p 0
30/06/2011 33.00p 33.32p 33.00p 33.00p 0
29/06/2011 33.00p 33.32p 33.00p 33.00p 145
28/06/2011 33.00p 35.50p 33.00p 33.00p 0
27/06/2011 33.00p 35.50p 33.00p 33.00p 0
24/06/2011 33.00p 35.50p 33.00p 33.00p 0
23/06/2011 33.00p 35.50p 33.00p 33.00p 0
22/06/2011 33.00p 35.50p 33.00p 33.00p 0
21/06/2011 35.50p 35.50p 33.00p 33.00p 2000
20/06/2011 35.50p 35.50p 35.50p 35.50p 0
17/06/2011 35.50p 35.50p 35.50p 35.50p 0
16/06/2011 35.50p 35.50p 35.50p 35.50p 0
15/06/2011 35.50p 35.50p 33.05p 35.50p 0
14/06/2011 35.50p 35.50p 33.05p 35.50p 0
13/06/2011 35.50p 35.50p 33.05p 35.50p 1010
10/06/2011 35.50p 36.74p 34.50p 35.50p 0
09/06/2011 35.50p 36.74p 34.50p 35.50p 0
08/06/2011 35.50p 36.74p 34.50p 35.50p 0
07/06/2011 36.50p 36.74p 34.50p 35.50p 10361
06/06/2011 36.50p 36.50p 36.50p 36.50p 0
03/06/2011 36.50p 36.50p 36.50p 36.50p 0
02/06/2011 36.50p 37.70p 36.50p 36.50p 0
01/06/2011 36.50p 37.70p 36.50p 36.50p 2000
31/05/2011 36.50p 36.74p 36.50p 36.50p 0
27/05/2011 36.50p 36.74p 36.50p 36.50p 4000
26/05/2011 36.50p 36.50p 35.50p 36.50p 0
25/05/2011 35.50p 35.50p 35.50p 35.50p 0
24/05/2011 35.50p 35.50p 35.50p 35.50p 1000
23/05/2011 35.50p 35.50p 35.50p 35.50p 0
20/05/2011 35.50p 35.50p 35.50p 35.50p 0
19/05/2011 35.50p 35.50p 35.50p 35.50p 0
18/05/2011 35.50p 35.50p 35.50p 35.50p 0
17/05/2011 35.50p 35.50p 35.50p 35.50p 276
16/05/2011 39.00p 39.00p 33.00p 35.50p 6000
13/05/2011 40.00p 40.00p 39.00p 39.00p 0
12/05/2011 42.00p 42.00p 37.00p 40.00p 8000
11/05/2011 42.00p 42.00p 42.00p 42.00p 0
10/05/2011 42.00p 42.00p 42.00p 42.00p 0
09/05/2011 42.00p 42.00p 42.00p 42.00p 0
06/05/2011 42.00p 42.00p 42.00p 42.00p 1162
05/05/2011 42.00p 42.50p 38.00p 42.00p 0
04/05/2011 42.00p 42.50p 38.00p 42.00p 0
03/05/2011 42.50p 42.50p 38.00p 42.00p 2500
28/04/2011 42.50p 44.75p 42.50p 42.50p 3150
27/04/2011 43.50p 43.50p 38.00p 42.50p 6198
26/04/2011 43.50p 43.50p 41.00p 43.50p 1000
21/04/2011 43.50p 43.50p 43.50p 43.50p 1800
20/04/2011 43.50p 43.50p 40.00p 43.50p 0
19/04/2011 43.50p 43.50p 40.00p 43.50p 0
18/04/2011 43.50p 43.50p 40.00p 43.50p 0
15/04/2011 43.50p 43.50p 40.00p 43.50p 0
14/04/2011 43.50p 43.50p 40.00p 43.50p 0
13/04/2011 43.50p 43.50p 40.00p 43.50p 0
12/04/2011 43.50p 43.50p 40.00p 43.50p 0
11/04/2011 43.50p 43.50p 40.00p 43.50p 2500
08/04/2011 45.00p 45.00p 40.00p 43.50p 2500
07/04/2011 45.00p 45.00p 45.00p 45.00p 108
06/04/2011 45.00p 46.50p 44.00p 45.00p 0
05/04/2011 46.50p 46.50p 44.00p 45.00p 1120
04/04/2011 46.50p 46.50p 43.00p 46.50p 0
01/04/2011 46.50p 46.50p 43.00p 46.50p 0
31/03/2011 46.50p 46.50p 43.00p 46.50p 0
30/03/2011 46.50p 46.50p 43.00p 46.50p 0
29/03/2011 46.50p 46.50p 43.00p 46.50p 0
28/03/2011 46.50p 46.50p 43.00p 46.50p 54500
25/03/2011 46.50p 46.50p 46.50p 46.50p 13863
24/03/2011 46.50p 49.00p 45.00p 46.50p 0
23/03/2011 46.50p 49.00p 45.00p 46.50p 0
22/03/2011 46.50p 49.00p 45.00p 46.50p 0
21/03/2011 46.50p 49.00p 45.00p 46.50p 0
18/03/2011 46.50p 49.00p 45.00p 46.50p 0
17/03/2011 46.50p 49.00p 45.00p 46.50p 0
16/03/2011 49.00p 49.00p 45.00p 46.50p 2500
15/03/2011 49.00p 49.00p 45.00p 49.00p 0
14/03/2011 49.00p 49.00p 45.00p 49.00p 2500
11/03/2011 49.00p 49.00p 45.00p 49.00p 2500
10/03/2011 50.00p 49.00p 47.00p 49.00p 3734
09/03/2011 51.00p 50.00p 47.00p 50.00p 2500
08/03/2011 53.50p 51.00p 50.00p 51.00p 2500
07/03/2011 53.50p 54.90p 53.25p 53.50p 0
04/03/2011 51.50p 54.90p 53.25p 53.50p 4090
03/03/2011 51.50p 51.50p 48.00p 51.50p 2500
02/03/2011 51.50p 51.50p 50.00p 51.50p 0
01/03/2011 53.50p 51.50p 50.00p 51.50p 2500
28/02/2011 54.00p 55.00p 50.00p 53.50p 0
25/02/2011 55.00p 55.00p 50.00p 54.00p 0
24/02/2011 54.00p 54.00p 50.00p 54.00p 0
23/02/2011 54.00p 54.00p 50.00p 54.00p 0
22/02/2011 54.00p 54.00p 50.00p 54.00p 0
21/02/2011 54.00p 54.00p 50.00p 54.00p 2500
18/02/2011 54.00p 54.00p 54.00p 54.00p 0
17/02/2011 54.00p 54.00p 53.00p 54.00p 0
16/02/2011 54.00p 54.00p 53.00p 54.00p 0
15/02/2011 54.00p 54.00p 53.00p 54.00p 0
14/02/2011 54.00p 54.00p 53.00p 54.00p 0
11/02/2011 54.00p 54.00p 53.00p 54.00p 0
10/02/2011 53.00p 54.00p 53.00p 54.00p 2500
09/02/2011 56.50p 56.50p 54.00p 56.50p 0
08/02/2011 56.50p 56.50p 54.00p 56.50p 0
07/02/2011 56.50p 56.50p 54.00p 56.50p 0
04/02/2011 56.50p 56.50p 54.00p 56.50p 0
03/02/2011 54.00p 56.50p 54.00p 56.50p 2500
02/02/2011 59.00p 60.00p 55.00p 58.00p 0
01/02/2011 59.00p 60.00p 55.00p 59.00p 2500

*Close Price adjusted for both dividends and splits