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
17/12/2021 101.00p 104.00p 100.30p 101.00p 116276
16/12/2021 101.00p 104.00p 99.11p 101.00p 45481
15/12/2021 100.00p 104.00p 99.00p 101.00p 49185
14/12/2021 100.00p 100.70p 98.71p 100.00p 13868
13/12/2021 100.00p 101.00p 98.15p 100.00p 12735
10/12/2021 100.00p 100.00p 98.15p 100.00p 17827
09/12/2021 103.00p 103.00p 99.00p 100.00p 59094
08/12/2021 103.00p 103.00p 101.00p 103.00p 2856
07/12/2021 105.00p 105.44p 103.00p 103.00p 15889
06/12/2021 105.00p 105.36p 103.00p 105.00p 59971
03/12/2021 107.50p 107.50p 103.00p 105.00p 14539
02/12/2021 107.50p 109.00p 107.10p 107.50p 11748
01/12/2021 107.00p 109.00p 107.00p 107.50p 31000
30/11/2021 107.00p 108.00p 105.00p 107.00p 13769
29/11/2021 103.50p 113.25p 103.36p 107.00p 179605
26/11/2021 101.00p 101.10p 96.00p 99.50p 65850
25/11/2021 102.00p 102.88p 101.00p 101.50p 36756
24/11/2021 106.00p 106.00p 100.40p 102.00p 168771
23/11/2021 111.50p 113.00p 102.21p 106.00p 86191
22/11/2021 113.00p 113.24p 110.00p 111.50p 41770
19/11/2021 115.50p 116.00p 112.00p 113.00p 35469
18/11/2021 115.50p 116.75p 114.84p 115.50p 15680
17/11/2021 115.50p 116.78p 114.72p 115.50p 18963
16/11/2021 115.50p 117.00p 114.38p 115.50p 48743
15/11/2021 112.50p 117.00p 112.50p 115.50p 29974
12/11/2021 112.50p 114.70p 112.25p 112.50p 47870
11/11/2021 112.50p 113.84p 112.10p 112.50p 8907
10/11/2021 115.00p 115.00p 112.00p 112.50p 11102
09/11/2021 116.00p 118.00p 113.59p 115.00p 32137
08/11/2021 116.50p 118.00p 114.10p 116.00p 24038
05/11/2021 116.50p 123.68p 115.00p 116.50p 71111
04/11/2021 116.50p 117.94p 116.50p 116.50p 27602
03/11/2021 120.00p 122.00p 115.50p 116.50p 37807
02/11/2021 123.50p 123.50p 117.00p 119.00p 19160
01/11/2021 124.50p 127.00p 120.90p 127.00p 61487
29/10/2021 125.00p 128.50p 122.00p 124.50p 49793
28/10/2021 127.00p 130.70p 122.96p 125.00p 112119
27/10/2021 120.50p 122.48p 119.35p 120.50p 23452
26/10/2021 118.50p 123.00p 118.50p 120.50p 34377
25/10/2021 120.50p 120.50p 117.00p 118.50p 41615
22/10/2021 121.50p 123.00p 118.00p 120.50p 44238
21/10/2021 122.50p 123.80p 120.00p 122.00p 36039
20/10/2021 124.00p 125.00p 120.00p 122.50p 79828
19/10/2021 121.50p 126.88p 121.35p 124.00p 228212
18/10/2021 117.50p 123.50p 113.00p 121.50p 131816
15/10/2021 107.50p 120.00p 107.50p 117.50p 161098
14/10/2021 107.00p 110.00p 105.55p 109.00p 60742
13/10/2021 112.50p 112.50p 105.41p 107.00p 60355
12/10/2021 113.50p 118.00p 110.00p 112.50p 60814
11/10/2021 117.50p 118.65p 112.13p 113.50p 113539
08/10/2021 108.50p 118.89p 108.05p 118.00p 229364
07/10/2021 101.50p 108.00p 100.03p 108.00p 69774
06/10/2021 112.50p 112.50p 100.45p 101.50p 171923
05/10/2021 114.00p 114.00p 108.55p 112.50p 38371
04/10/2021 113.00p 121.80p 113.00p 114.00p 111910
01/10/2021 108.50p 115.00p 108.50p 113.00p 143801
30/09/2021 107.50p 111.70p 106.10p 108.50p 51414
29/09/2021 110.00p 110.00p 105.00p 107.50p 44078
28/09/2021 107.50p 115.25p 107.00p 111.00p 151590
27/09/2021 102.50p 108.00p 101.00p 105.00p 60488
24/09/2021 102.50p 103.09p 101.70p 102.50p 573530
23/09/2021 102.50p 103.25p 100.00p 102.50p 35040
22/09/2021 104.50p 104.50p 101.44p 102.50p 227047
21/09/2021 102.00p 104.50p 101.25p 104.50p 66690
20/09/2021 102.00p 103.00p 101.00p 103.00p 25573
17/09/2021 101.25p 102.80p 101.25p 102.00p 216500
16/09/2021 105.50p 105.55p 101.50p 101.75p 123580
15/09/2021 105.50p 105.55p 104.00p 105.50p 2470
14/09/2021 105.50p 105.50p 105.30p 105.50p 14487
13/09/2021 106.50p 107.00p 105.30p 105.50p 55993
10/09/2021 104.50p 104.50p 101.00p 104.50p 15682
09/09/2021 107.00p 108.19p 103.67p 104.50p 71472
08/09/2021 106.50p 114.00p 102.00p 107.00p 156257
07/09/2021 106.50p 107.55p 106.00p 106.50p 75102
06/09/2021 106.50p 108.00p 105.30p 106.50p 121697
03/09/2021 105.50p 107.40p 103.25p 106.50p 23700
02/09/2021 107.00p 108.00p 105.55p 108.00p 96724
01/09/2021 106.50p 108.00p 106.40p 107.00p 64661
31/08/2021 104.50p 108.00p 103.00p 106.50p 367404
27/08/2021 104.50p 107.00p 104.50p 104.50p 9933
26/08/2021 104.00p 107.00p 103.20p 104.50p 20110
25/08/2021 104.00p 105.60p 104.00p 104.00p 941
24/08/2021 102.00p 105.60p 100.00p 104.00p 88725
23/08/2021 102.00p 105.00p 101.20p 105.00p 22196
20/08/2021 102.00p 103.48p 102.00p 102.00p 24151
19/08/2021 104.00p 106.00p 102.50p 103.00p 11256
18/08/2021 103.00p 106.00p 101.80p 104.00p 31351
17/08/2021 101.50p 103.00p 101.10p 103.00p 9780
16/08/2021 101.50p 101.78p 101.00p 101.50p 27764
13/08/2021 103.50p 103.50p 101.01p 101.50p 14580
12/08/2021 102.00p 104.89p 100.00p 103.50p 34755
11/08/2021 102.50p 104.00p 100.00p 102.00p 3752
10/08/2021 97.00p 103.55p 97.00p 102.50p 34294
09/08/2021 94.50p 99.00p 94.50p 97.00p 22582
06/08/2021 93.50p 96.89p 92.55p 94.50p 27797
05/08/2021 91.50p 95.00p 91.50p 93.50p 15097
04/08/2021 91.50p 92.08p 90.00p 91.50p 14810
03/08/2021 91.50p 92.00p 90.00p 91.50p 11275
02/08/2021 91.50p 92.00p 90.00p 90.00p 21083
30/07/2021 93.00p 93.00p 89.50p 91.50p 52193
29/07/2021 95.50p 95.64p 92.00p 93.00p 35932
28/07/2021 95.50p 97.00p 95.00p 95.00p 28790
27/07/2021 95.50p 97.00p 94.60p 95.50p 21576
26/07/2021 95.50p 97.00p 94.57p 95.50p 11341
23/07/2021 95.50p 97.00p 94.57p 95.50p 43494
22/07/2021 93.50p 97.00p 92.66p 95.50p 40877
21/07/2021 92.00p 95.00p 92.00p 95.00p 22862
20/07/2021 88.50p 94.00p 87.00p 92.00p 78949
19/07/2021 98.50p 99.42p 87.40p 88.50p 144130
16/07/2021 98.50p 99.40p 98.41p 98.50p 3997
15/07/2021 98.50p 100.00p 98.35p 98.50p 23956
14/07/2021 97.50p 100.00p 95.20p 98.50p 65151
13/07/2021 99.50p 100.00p 96.00p 97.50p 309837
12/07/2021 101.00p 102.00p 96.00p 99.50p 45337
09/07/2021 101.00p 102.00p 100.00p 101.00p 30880
08/07/2021 102.50p 103.00p 100.00p 101.00p 37937
07/07/2021 102.00p 103.75p 100.00p 102.00p 26655
06/07/2021 102.00p 104.00p 100.00p 102.00p 38772
05/07/2021 102.00p 103.58p 100.32p 102.00p 27414
02/07/2021 102.00p 102.92p 102.00p 102.00p 30008
01/07/2021 102.00p 102.99p 101.40p 102.00p 21173
30/06/2021 103.50p 103.50p 101.11p 102.00p 20744
29/06/2021 105.00p 107.00p 103.00p 103.50p 34906
28/06/2021 105.00p 108.00p 102.73p 105.00p 28378
25/06/2021 109.50p 110.00p 105.00p 106.00p 65016
24/06/2021 109.50p 111.00p 109.22p 109.50p 49500
23/06/2021 108.00p 111.00p 107.00p 109.50p 23772
22/06/2021 103.50p 108.98p 102.00p 108.00p 42233
21/06/2021 103.50p 105.00p 103.00p 103.50p 21797
18/06/2021 102.00p 105.00p 101.27p 103.50p 22476
17/06/2021 106.00p 106.00p 102.00p 103.00p 37491
16/06/2021 102.50p 108.00p 102.00p 105.00p 69670
15/06/2021 96.00p 102.00p 93.55p 101.00p 138073
14/06/2021 99.50p 101.00p 91.53p 96.00p 157435
11/06/2021 103.00p 103.70p 98.20p 100.50p 156335
10/06/2021 113.50p 114.49p 102.00p 103.00p 149083
09/06/2021 113.50p 114.85p 112.00p 113.50p 82138
08/06/2021 114.00p 115.20p 112.21p 113.50p 115407
07/06/2021 109.50p 116.72p 108.50p 114.00p 245606
04/06/2021 101.50p 111.00p 101.08p 109.50p 173704
03/06/2021 101.00p 102.97p 100.21p 101.50p 223392
02/06/2021 102.00p 102.40p 99.00p 101.00p 76030
01/06/2021 98.50p 109.28p 98.50p 102.00p 349925
28/05/2021 87.50p 100.00p 87.50p 98.50p 530813
27/05/2021 87.50p 88.70p 86.73p 87.50p 20113
26/05/2021 87.50p 87.55p 87.48p 87.50p 25221
25/05/2021 88.00p 90.00p 86.19p 87.50p 7276
24/05/2021 89.00p 90.00p 86.00p 88.00p 57531
21/05/2021 89.00p 91.00p 87.00p 89.00p 1986
20/05/2021 89.00p 90.00p 87.21p 89.00p 25641
19/05/2021 85.50p 94.37p 82.14p 89.00p 176609
18/05/2021 83.00p 87.00p 83.00p 85.50p 37808
17/05/2021 80.50p 84.50p 79.35p 83.00p 78941
14/05/2021 80.50p 84.89p 78.00p 80.50p 223836
13/05/2021 85.50p 89.00p 79.89p 80.50p 186118
12/05/2021 86.00p 86.00p 84.00p 85.00p 62065
11/05/2021 89.00p 89.00p 84.00p 86.00p 60320
10/05/2021 89.00p 91.70p 87.20p 89.00p 94902
07/05/2021 84.50p 91.00p 84.50p 90.00p 250015
06/05/2021 81.50p 85.68p 81.33p 84.50p 104466
05/05/2021 82.50p 83.00p 80.10p 80.50p 76309
04/05/2021 86.00p 86.28p 81.00p 82.50p 92563
30/04/2021 88.50p 90.00p 84.00p 86.00p 161920
29/04/2021 84.50p 90.60p 84.00p 88.50p 771887
28/04/2021 79.50p 85.55p 79.50p 81.40p 373695
27/04/2021 76.00p 76.00p 73.00p 75.00p 31158
26/04/2021 76.00p 76.93p 74.30p 76.00p 90039
23/04/2021 76.00p 77.20p 74.20p 76.00p 35518
22/04/2021 74.00p 76.90p 74.00p 76.00p 57216
21/04/2021 74.00p 75.00p 73.50p 74.00p 30382
20/04/2021 74.00p 77.70p 73.40p 77.00p 156660
19/04/2021 74.00p 74.37p 74.00p 74.00p 18774
16/04/2021 74.00p 76.00p 73.50p 74.00p 173343
15/04/2021 74.00p 76.00p 73.51p 74.00p 12563
14/04/2021 74.00p 74.66p 73.00p 74.00p 25197
13/04/2021 74.00p 74.40p 73.32p 74.00p 192725
12/04/2021 74.00p 74.65p 73.00p 74.00p 69144
09/04/2021 74.00p 74.77p 73.52p 74.00p 10661
08/04/2021 73.50p 74.89p 72.95p 74.00p 11062
07/04/2021 73.50p 74.90p 72.10p 73.50p 80160
06/04/2021 73.50p 73.50p 72.10p 73.50p 68092
01/04/2021 73.50p 75.00p 72.00p 73.50p 39475
31/03/2021 73.50p 73.89p 70.00p 72.00p 65740
30/03/2021 73.00p 75.00p 72.00p 73.50p 28216
29/03/2021 70.50p 73.20p 70.00p 73.00p 55232
26/03/2021 71.00p 71.00p 70.00p 70.50p 21471
25/03/2021 73.50p 75.00p 70.10p 71.00p 38762
24/03/2021 76.50p 77.00p 72.10p 73.50p 95720
23/03/2021 79.00p 79.00p 75.09p 78.00p 65654
22/03/2021 73.75p 80.00p 72.87p 80.00p 105263
19/03/2021 71.50p 75.09p 71.33p 73.75p 44703
18/03/2021 68.50p 72.90p 68.50p 71.50p 34366
17/03/2021 68.50p 69.70p 67.00p 68.50p 12233
16/03/2021 68.00p 69.60p 67.00p 67.50p 72680
15/03/2021 68.00p 70.00p 66.36p 70.00p 105381
12/03/2021 66.50p 68.40p 66.50p 68.00p 123281
11/03/2021 66.50p 68.00p 65.33p 66.50p 26492
10/03/2021 66.50p 66.58p 66.25p 66.50p 320835
09/03/2021 70.00p 70.00p 66.25p 66.50p 36831
08/03/2021 60.00p 70.70p 60.00p 68.00p 308165

*Close Price adjusted for both dividends and splits