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
29/09/2022 59.00p 59.00p 58.55p 59.00p 4577
28/09/2022 61.50p 61.50p 58.00p 59.00p 36944
27/09/2022 61.00p 62.49p 60.10p 61.50p 50909
26/09/2022 61.00p 61.00p 61.00p 61.00p 0
23/09/2022 61.00p 61.00p 59.28p 61.00p 1644
22/09/2022 61.00p 61.00p 59.28p 61.00p 3984
21/09/2022 61.00p 61.00p 61.00p 61.00p 0
20/09/2022 61.00p 63.00p 59.40p 61.00p 6561
19/09/2022 59.50p 63.00p 59.34p 61.00p 37706
16/09/2022 59.50p 63.00p 59.34p 61.00p 37706
15/09/2022 59.00p 60.20p 58.36p 60.00p 15408
14/09/2022 61.00p 61.00p 57.00p 60.00p 81866
13/09/2022 60.00p 62.00p 58.16p 61.00p 44478
12/09/2022 62.50p 62.69p 58.24p 59.80p 94790
09/09/2022 65.50p 65.96p 62.00p 62.50p 73775
08/09/2022 65.50p 66.60p 65.35p 65.50p 4500
07/09/2022 66.50p 68.00p 64.00p 65.50p 48281
06/09/2022 66.50p 69.00p 66.00p 66.50p 12812
05/09/2022 67.00p 69.00p 65.81p 67.00p 38047
02/09/2022 67.00p 69.00p 65.40p 66.00p 56815
01/09/2022 67.50p 68.49p 66.10p 67.50p 24859
31/08/2022 67.50p 68.70p 66.40p 67.50p 20443
30/08/2022 69.00p 69.21p 67.00p 67.50p 44346
29/08/2022 70.00p 70.00p 68.55p 69.00p 15838
26/08/2022 70.00p 70.00p 68.55p 69.00p 15838
25/08/2022 70.00p 70.78p 69.08p 70.00p 13215
24/08/2022 69.50p 71.12p 67.80p 68.00p 26854
23/08/2022 73.50p 74.16p 69.50p 69.50p 24352
22/08/2022 74.50p 74.80p 72.10p 73.50p 3764
19/08/2022 74.50p 76.20p 72.40p 74.50p 117096
18/08/2022 73.00p 76.00p 73.00p 73.00p 14219
17/08/2022 73.00p 75.00p 72.79p 75.00p 591028
16/08/2022 72.50p 76.00p 72.00p 75.00p 102624
15/08/2022 72.50p 75.00p 70.57p 73.00p 78827
12/08/2022 71.00p 72.75p 69.88p 72.50p 243535
11/08/2022 71.00p 72.00p 70.00p 71.00p 18017
10/08/2022 72.50p 72.50p 70.00p 71.00p 51842
09/08/2022 69.00p 73.00p 69.00p 72.50p 210473
08/08/2022 68.00p 68.80p 67.09p 68.50p 20968
05/08/2022 68.00p 68.00p 66.24p 68.00p 34844
04/08/2022 68.50p 68.66p 66.00p 68.00p 87222
03/08/2022 68.50p 70.00p 68.50p 68.50p 35650
02/08/2022 68.50p 70.00p 68.50p 68.50p 2634
01/08/2022 66.50p 69.13p 66.50p 68.50p 219723
29/07/2022 66.00p 66.90p 64.38p 66.00p 95344
28/07/2022 66.00p 68.00p 64.48p 66.00p 13450
27/07/2022 66.00p 66.48p 64.00p 66.00p 53621
26/07/2022 66.00p 66.54p 64.40p 66.00p 31390
25/07/2022 67.00p 67.00p 64.00p 66.00p 72746
22/07/2022 69.50p 69.50p 65.10p 67.00p 24265
21/07/2022 69.50p 69.50p 68.96p 69.50p 713
20/07/2022 69.50p 69.50p 68.96p 69.50p 25000
19/07/2022 69.50p 69.50p 68.03p 69.50p 19692
18/07/2022 69.50p 71.00p 68.00p 69.50p 9263
15/07/2022 69.50p 71.00p 68.03p 69.50p 3114
14/07/2022 69.50p 69.50p 69.10p 69.50p 15500
13/07/2022 69.50p 69.50p 68.00p 69.50p 52958
12/07/2022 69.50p 71.00p 69.32p 69.50p 618
11/07/2022 70.50p 71.00p 68.05p 69.50p 43002
08/07/2022 71.00p 73.00p 68.00p 70.50p 1858
07/07/2022 71.00p 74.00p 70.70p 71.00p 25
06/07/2022 71.00p 74.00p 68.25p 71.00p 7705
05/07/2022 71.00p 72.00p 70.90p 71.00p 699
04/07/2022 72.00p 72.00p 70.08p 71.00p 11797
01/07/2022 73.50p 74.00p 70.00p 72.00p 33232
30/06/2022 78.50p 78.50p 71.19p 73.50p 44668
29/06/2022 77.50p 80.89p 76.25p 78.50p 204984
28/06/2022 76.50p 79.00p 75.00p 77.50p 282061
27/06/2022 70.00p 77.70p 70.00p 76.50p 30827
24/06/2022 70.00p 71.00p 69.64p 70.00p 34052
23/06/2022 71.00p 71.08p 68.88p 70.00p 19514
22/06/2022 71.00p 71.00p 71.00p 71.00p 0
21/06/2022 68.50p 71.70p 67.00p 71.00p 18933
20/06/2022 68.50p 70.00p 68.50p 68.50p 10500
17/06/2022 68.50p 68.55p 68.50p 68.50p 1724
16/06/2022 74.00p 74.00p 68.00p 68.50p 50977
15/06/2022 74.00p 75.72p 71.72p 74.00p 12584
14/06/2022 76.50p 77.00p 71.00p 74.00p 19891
13/06/2022 79.00p 79.00p 75.00p 76.50p 26827
10/06/2022 79.00p 79.00p 76.00p 79.00p 3131
09/06/2022 79.00p 79.00p 76.00p 79.00p 2075
08/06/2022 73.50p 81.08p 73.50p 80.00p 97955
07/06/2022 72.50p 74.00p 72.50p 73.00p 97816
06/06/2022 72.50p 73.13p 71.21p 72.50p 7882
03/06/2022 70.00p 72.50p 70.00p 72.50p 9500
02/06/2022 70.00p 72.50p 70.00p 72.50p 9500
01/06/2022 70.00p 72.50p 70.00p 72.50p 9500
31/05/2022 69.50p 70.00p 68.55p 70.00p 3894
30/05/2022 66.50p 71.00p 66.00p 69.50p 41636
27/05/2022 66.50p 67.00p 65.21p 66.50p 38391
26/05/2022 66.50p 66.50p 65.00p 66.50p 45376
25/05/2022 68.50p 70.00p 65.00p 66.50p 20500
24/05/2022 69.00p 70.00p 67.00p 68.50p 5548
23/05/2022 71.50p 71.70p 67.05p 69.00p 54516
20/05/2022 72.50p 72.50p 70.00p 71.50p 36045
19/05/2022 69.50p 72.50p 69.50p 72.50p 55119
18/05/2022 69.00p 70.00p 68.80p 69.50p 27322
17/05/2022 68.50p 69.89p 68.50p 69.00p 32614
16/05/2022 66.50p 70.00p 66.50p 68.50p 25851
13/05/2022 66.00p 67.40p 64.00p 66.50p 96293
12/05/2022 73.50p 75.00p 66.00p 66.00p 82533
11/05/2022 73.50p 73.60p 71.64p 73.50p 9550
10/05/2022 73.50p 73.60p 71.60p 73.50p 31831
09/05/2022 76.50p 78.00p 70.06p 73.50p 103172
06/05/2022 78.50p 79.00p 76.25p 76.50p 25409
05/05/2022 75.50p 79.00p 75.50p 78.50p 88036
04/05/2022 78.50p 78.50p 75.00p 76.00p 159029
03/05/2022 85.50p 85.50p 77.10p 78.50p 83736
02/05/2022 87.00p 87.00p 83.11p 85.50p 55186
29/04/2022 87.00p 87.00p 83.11p 85.50p 55186
28/04/2022 88.00p 89.00p 85.22p 87.00p 11430
27/04/2022 92.50p 95.00p 87.00p 88.00p 29573
26/04/2022 92.50p 94.50p 90.05p 92.50p 10053
25/04/2022 92.50p 92.50p 90.50p 92.50p 4276
22/04/2022 92.50p 92.50p 90.00p 92.50p 36906
21/04/2022 92.50p 92.50p 92.33p 92.50p 940
20/04/2022 92.50p 92.50p 90.50p 92.50p 24295
19/04/2022 92.50p 92.90p 90.61p 92.50p 16074
18/04/2022 92.50p 92.90p 90.50p 92.50p 11036
15/04/2022 92.50p 92.90p 90.50p 92.50p 11036
14/04/2022 92.50p 92.90p 90.50p 92.50p 11036
13/04/2022 94.00p 94.30p 90.00p 92.50p 97291
12/04/2022 97.00p 97.30p 92.50p 94.00p 13099
11/04/2022 93.50p 99.00p 92.41p 97.00p 162279
08/04/2022 88.00p 95.00p 88.00p 93.50p 56067
07/04/2022 87.50p 89.49p 86.00p 88.00p 24111
06/04/2022 87.50p 88.80p 86.21p 87.50p 44901
05/04/2022 88.00p 90.00p 86.00p 87.50p 30459
04/04/2022 88.00p 90.94p 85.60p 88.00p 31955
01/04/2022 88.00p 90.88p 85.00p 88.00p 323560
31/03/2022 88.00p 88.60p 88.00p 88.00p 130290
30/03/2022 88.00p 89.00p 85.00p 88.00p 69044
29/03/2022 90.50p 92.00p 86.00p 88.00p 52007
28/03/2022 89.00p 91.90p 86.11p 90.50p 216543
25/03/2022 87.50p 91.68p 85.00p 90.00p 299281
24/03/2022 87.50p 89.00p 85.50p 87.50p 13256
23/03/2022 90.00p 92.00p 86.83p 87.50p 25370
22/03/2022 90.00p 92.00p 88.40p 90.00p 100593
21/03/2022 89.50p 91.90p 89.50p 90.00p 250240
18/03/2022 87.00p 89.00p 86.00p 86.00p 117437
17/03/2022 81.50p 89.00p 81.50p 87.00p 181357
16/03/2022 78.50p 81.00p 78.00p 79.00p 8758
15/03/2022 81.00p 83.00p 78.00p 78.50p 19467
14/03/2022 83.00p 83.00p 79.99p 81.50p 376329
11/03/2022 83.00p 84.80p 80.00p 83.00p 343830
10/03/2022 84.00p 85.20p 82.66p 83.00p 18444
09/03/2022 82.00p 85.20p 82.00p 84.00p 8368
08/03/2022 82.00p 84.24p 79.47p 82.00p 43564
07/03/2022 82.00p 83.70p 78.00p 82.00p 43342
04/03/2022 81.50p 83.70p 78.50p 82.00p 111061
03/03/2022 82.50p 83.00p 80.15p 81.50p 29814
02/03/2022 85.00p 85.00p 80.00p 82.50p 220394
01/03/2022 85.00p 85.50p 83.61p 85.00p 15838
28/02/2022 86.00p 86.40p 83.32p 85.00p 61965
25/02/2022 80.00p 86.00p 80.00p 86.00p 46383
24/02/2022 85.50p 90.00p 78.51p 80.20p 59755
23/02/2022 86.50p 91.00p 84.59p 87.50p 87937
22/02/2022 94.50p 94.50p 85.50p 85.50p 49546
21/02/2022 95.50p 95.50p 93.00p 95.00p 22293
18/02/2022 96.00p 98.00p 95.50p 95.50p 501
17/02/2022 96.00p 96.00p 96.00p 96.00p 0
16/02/2022 96.00p 98.40p 94.48p 96.00p 19100
15/02/2022 96.00p 96.00p 94.12p 96.00p 121
14/02/2022 98.00p 98.00p 93.25p 96.00p 16655
11/02/2022 96.00p 97.48p 94.12p 96.00p 15702
10/02/2022 94.00p 98.00p 92.60p 96.00p 1077280
09/02/2022 97.50p 97.50p 91.00p 94.00p 68246
08/02/2022 97.50p 97.50p 95.15p 97.50p 22750
07/02/2022 98.50p 99.00p 95.00p 97.50p 7246
04/02/2022 99.50p 99.50p 97.00p 98.50p 57657
03/02/2022 99.50p 99.50p 97.55p 99.50p 35090
02/02/2022 99.50p 99.50p 97.50p 99.50p 42976
01/02/2022 99.50p 99.50p 97.51p 99.50p 31616
31/01/2022 99.50p 104.00p 99.36p 99.50p 53342
28/01/2022 99.50p 99.68p 97.05p 99.50p 63141
27/01/2022 99.50p 99.89p 97.55p 99.50p 74363
26/01/2022 97.50p 103.00p 97.50p 100.00p 80828
25/01/2022 91.50p 97.50p 91.50p 97.50p 62783
24/01/2022 99.00p 101.40p 87.20p 91.50p 240235
21/01/2022 100.50p 100.67p 98.22p 99.00p 95482
20/01/2022 102.50p 103.00p 100.00p 101.50p 11247
19/01/2022 98.50p 104.00p 98.50p 102.50p 24440
18/01/2022 105.00p 107.00p 96.00p 98.50p 195767
17/01/2022 102.50p 107.00p 102.50p 105.00p 161422
14/01/2022 98.50p 102.75p 96.00p 100.50p 144513
13/01/2022 98.50p 99.00p 97.55p 98.50p 65895
12/01/2022 98.00p 99.52p 96.60p 98.50p 219840
10/01/2022 99.00p 100.00p 93.06p 94.00p 36887
07/01/2022 98.50p 99.00p 98.00p 99.00p 88519
06/01/2022 98.00p 100.00p 95.03p 98.50p 68573
05/01/2022 100.00p 100.20p 96.00p 98.00p 37713
04/01/2022 100.00p 100.00p 100.00p 100.00p 0
31/12/2021 100.00p 100.00p 99.00p 100.00p 22000
30/12/2021 100.00p 100.20p 99.70p 100.00p 1498
29/12/2021 98.00p 100.00p 97.81p 100.00p 20953
24/12/2021 98.00p 100.00p 98.00p 98.00p 128143
23/12/2021 99.00p 100.00p 97.60p 98.00p 53690
22/12/2021 99.00p 99.14p 98.80p 99.00p 26521
21/12/2021 95.00p 100.00p 95.00p 99.00p 103116
20/12/2021 101.00p 104.00p 92.20p 104.00p 60968

*Close Price adjusted for both dividends and splits