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
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
27/09/2024 33.50p 33.50p 33.00p 33.50p 6066
26/09/2024 34.50p 34.50p 33.38p 33.50p 20148
25/09/2024 34.50p 34.70p 33.35p 34.50p 16708
24/09/2024 35.50p 37.00p 33.40p 34.50p 115813
23/09/2024 35.50p 36.10p 34.00p 35.50p 37682
20/09/2024 34.50p 35.00p 34.00p 34.50p 26504
19/09/2024 34.50p 34.50p 34.19p 34.50p 3557
18/09/2024 36.00p 36.00p 34.00p 34.50p 43003
17/09/2024 38.50p 38.50p 35.00p 36.00p 88952
16/09/2024 38.50p 38.75p 37.15p 38.50p 32953
13/09/2024 38.50p 40.00p 37.00p 38.50p 2064
12/09/2024 39.00p 39.77p 37.00p 38.50p 12707
11/09/2024 39.00p 39.80p 38.38p 39.00p 3850
10/09/2024 39.00p 39.84p 39.00p 39.00p 5000
09/09/2024 39.00p 40.00p 38.00p 39.00p 32929
06/09/2024 39.00p 40.00p 39.00p 39.00p 2561
05/09/2024 38.50p 39.15p 38.50p 39.00p 8333
04/09/2024 38.00p 39.00p 37.00p 38.00p 21080
03/09/2024 38.00p 39.00p 37.26p 38.00p 24431
02/09/2024 38.00p 38.34p 37.05p 38.00p 36221
30/08/2024 38.00p 38.37p 38.00p 38.00p 3181
29/08/2024 38.00p 38.80p 37.26p 38.00p 3976
28/08/2024 38.50p 39.00p 37.00p 38.00p 21928
27/08/2024 36.00p 38.88p 35.00p 38.50p 143971
23/08/2024 34.50p 36.75p 34.20p 36.00p 27837
22/08/2024 32.50p 34.80p 32.00p 34.50p 44695
21/08/2024 32.50p 33.00p 32.00p 32.50p 690
20/08/2024 32.00p 33.00p 32.00p 32.50p 53359
19/08/2024 30.50p 33.60p 30.45p 30.50p 41606
16/08/2024 29.00p 31.00p 28.00p 30.50p 178043
15/08/2024 29.00p 29.82p 28.50p 29.00p 12615
14/08/2024 29.00p 30.00p 28.45p 29.00p 22963
13/08/2024 30.00p 30.00p 28.35p 29.00p 107086
12/08/2024 30.00p 30.49p 29.22p 30.00p 252673
09/08/2024 30.00p 30.20p 29.10p 30.00p 96691
08/08/2024 30.00p 30.20p 29.02p 30.00p 104977
07/08/2024 30.00p 31.00p 30.00p 30.00p 93796
06/08/2024 30.00p 31.25p 26.20p 31.00p 260266
05/08/2024 32.50p 33.00p 28.50p 30.50p 101671
02/08/2024 33.50p 33.90p 31.42p 33.00p 31827
01/08/2024 34.50p 34.80p 32.05p 33.50p 39236
31/07/2024 35.00p 35.00p 34.00p 34.50p 56502
30/07/2024 35.00p 35.00p 34.66p 35.00p 2311
29/07/2024 35.20p 35.99p 34.50p 35.00p 51993
26/07/2024 35.20p 35.60p 34.93p 34.20p 31027
25/07/2024 34.00p 35.90p 34.00p 35.20p 37283
24/07/2024 34.00p 34.33p 34.00p 34.00p 0
23/07/2024 34.50p 34.85p 33.16p 34.00p 102845
22/07/2024 35.50p 35.70p 34.00p 34.50p 182389
19/07/2024 35.00p 36.00p 35.00p 36.00p 18120
18/07/2024 35.50p 36.00p 35.00p 35.50p 25322
17/07/2024 35.50p 36.00p 35.40p 35.50p 4063
16/07/2024 35.50p 35.80p 34.50p 35.50p 103016
15/07/2024 35.00p 36.00p 34.42p 35.50p 72618
12/07/2024 34.00p 35.50p 33.00p 35.00p 133783
11/07/2024 34.50p 35.00p 33.06p 34.00p 98582
10/07/2024 34.50p 35.00p 34.00p 35.00p 54406
09/07/2024 34.50p 34.78p 34.00p 34.50p 11200
08/07/2024 36.00p 36.00p 34.10p 34.50p 47410
05/07/2024 36.00p 36.94p 36.00p 36.00p 176
04/07/2024 36.00p 36.30p 34.35p 36.00p 33897
03/07/2024 36.00p 36.44p 35.00p 36.00p 18651
02/07/2024 36.50p 36.50p 35.00p 36.00p 23000
01/07/2024 36.50p 36.95p 35.35p 36.50p 19890
28/06/2024 36.80p 37.20p 36.80p 36.80p 0
27/06/2024 37.30p 37.30p 35.35p 36.80p 64139
26/06/2024 37.00p 37.30p 36.00p 37.30p 49184
25/06/2024 37.00p 38.00p 36.00p 37.00p 26577
24/06/2024 37.50p 38.00p 36.00p 36.20p 114883
21/06/2024 39.00p 39.00p 37.00p 37.50p 62135
20/06/2024 39.00p 39.00p 38.00p 39.00p 7110
19/06/2024 39.00p 39.00p 38.00p 39.00p 149
18/06/2024 39.00p 39.00p 38.00p 39.00p 13993
17/06/2024 39.00p 39.00p 38.00p 39.00p 12591
14/06/2024 39.50p 39.50p 37.00p 39.00p 117728
13/06/2024 40.00p 40.00p 39.00p 39.50p 34929
12/06/2024 40.00p 41.00p 39.00p 40.00p 39476
11/06/2024 40.00p 41.00p 39.01p 40.00p 4748
10/06/2024 40.00p 40.00p 39.00p 40.00p 6249
07/06/2024 39.50p 40.40p 39.20p 40.00p 31257
06/06/2024 40.00p 40.10p 38.17p 39.50p 56131
05/06/2024 40.00p 40.10p 39.01p 40.00p 44100
04/06/2024 40.00p 41.00p 40.00p 40.00p 20061
03/06/2024 40.00p 40.18p 39.20p 40.00p 27505
31/05/2024 40.00p 41.80p 40.00p 40.00p 16814
30/05/2024 41.00p 41.00p 39.10p 40.00p 60247
29/05/2024 41.00p 41.40p 40.00p 41.00p 11222
28/05/2024 41.50p 42.00p 40.10p 41.00p 12536

*Close Price adjusted for both dividends and splits