Frontera Resources Corporation (DI) (FRR) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Frontera Resources Corporation (DI)

Date Open High Low Close* Volume
28/09/2012 0.48p 0.49p 0.45p 0.48p 5688481
27/09/2012 0.51p 0.51p 0.46p 0.48p 31824942
26/09/2012 0.49p 0.52p 0.46p 0.51p 25341072
25/09/2012 0.51p 0.52p 0.49p 0.49p 7047283
24/09/2012 0.51p 0.53p 0.50p 0.51p 28174164
21/09/2012 0.51p 0.52p 0.51p 0.51p 13769279
20/09/2012 0.51p 0.53p 0.50p 0.51p 21304064
19/09/2012 0.54p 0.55p 0.50p 0.51p 109352088
18/09/2012 0.54p 0.58p 0.51p 0.54p 91617480
17/09/2012 0.53p 0.54p 0.51p 0.54p 18686288
14/09/2012 0.53p 0.54p 0.51p 0.53p 8936763
13/09/2012 0.52p 0.53p 0.50p 0.53p 15031040
12/09/2012 0.51p 0.54p 0.49p 0.52p 10348793
11/09/2012 0.49p 0.52p 0.48p 0.51p 14207237
10/09/2012 0.50p 0.51p 0.47p 0.49p 7553957
07/09/2012 0.50p 0.51p 0.48p 0.50p 1255232
06/09/2012 0.50p 0.51p 0.48p 0.50p 2056789
05/09/2012 0.50p 0.51p 0.49p 0.50p 1804158
04/09/2012 0.50p 0.51p 0.49p 0.50p 1692960
03/09/2012 0.50p 0.52p 0.49p 0.50p 2355479
31/08/2012 0.50p 0.51p 0.49p 0.50p 2992192
30/08/2012 0.51p 0.52p 0.49p 0.50p 5937376
29/08/2012 0.50p 0.52p 0.49p 0.51p 3440457
28/08/2012 0.52p 0.53p 0.49p 0.50p 7557512
24/08/2012 0.51p 0.53p 0.49p 0.52p 5033037
23/08/2012 0.51p 0.52p 0.49p 0.51p 753183
22/08/2012 0.51p 0.51p 0.48p 0.51p 11593408
21/08/2012 0.51p 0.51p 0.48p 0.51p 6601567
20/08/2012 0.51p 0.53p 0.48p 0.51p 3613044
17/08/2012 0.48p 0.54p 0.47p 0.51p 12835445
16/08/2012 0.45p 0.47p 0.44p 0.47p 4239381
15/08/2012 0.47p 0.47p 0.43p 0.45p 8692211
14/08/2012 0.47p 0.47p 0.45p 0.47p 245809
13/08/2012 0.47p 0.47p 0.45p 0.47p 2730059
10/08/2012 0.47p 0.47p 0.45p 0.47p 1330976
09/08/2012 0.47p 0.47p 0.45p 0.47p 4432271
08/08/2012 0.47p 0.47p 0.44p 0.47p 3532401
07/08/2012 0.49p 0.49p 0.45p 0.47p 2444848
06/08/2012 0.49p 0.49p 0.47p 0.49p 2075579
03/08/2012 0.46p 0.51p 0.46p 0.49p 8186132
02/08/2012 0.46p 0.47p 0.46p 0.46p 1390544
01/08/2012 0.46p 0.46p 0.44p 0.46p 4161465
31/07/2012 0.53p 0.53p 0.45p 0.46p 11293525
30/07/2012 0.53p 0.55p 0.52p 0.54p 7364055
27/07/2012 0.50p 0.54p 0.49p 0.53p 9353738
26/07/2012 0.50p 0.51p 0.48p 0.50p 7805240
25/07/2012 0.50p 0.52p 0.50p 0.50p 1187555
24/07/2012 0.52p 0.52p 0.49p 0.50p 3562267
23/07/2012 0.53p 0.53p 0.50p 0.52p 2255764
20/07/2012 0.52p 0.53p 0.50p 0.53p 2887077
19/07/2012 0.52p 0.52p 0.47p 0.49p 5422060
18/07/2012 0.55p 0.55p 0.50p 0.52p 8927371
17/07/2012 0.55p 0.56p 0.53p 0.55p 4953482
16/07/2012 0.56p 0.56p 0.51p 0.55p 6800066
13/07/2012 0.56p 0.56p 0.54p 0.56p 9187737
12/07/2012 0.55p 0.57p 0.54p 0.56p 9248131
11/07/2012 0.53p 0.56p 0.51p 0.55p 5576334
10/07/2012 0.51p 0.54p 0.49p 0.53p 2580598
09/07/2012 0.52p 0.53p 0.50p 0.51p 5205282
06/07/2012 0.51p 0.54p 0.49p 0.52p 13538497
05/07/2012 0.53p 0.54p 0.46p 0.51p 17400828
04/07/2012 0.53p 0.54p 0.51p 0.53p 4254711
03/07/2012 0.53p 0.54p 0.50p 0.53p 4820687
02/07/2012 0.54p 0.55p 0.50p 0.51p 6577038
29/06/2012 0.63p 0.64p 0.49p 0.54p 46601352
28/06/2012 0.64p 0.65p 0.60p 0.62p 14549409
27/06/2012 0.67p 0.68p 0.62p 0.64p 6572402
26/06/2012 0.67p 0.74p 0.65p 0.67p 23483832
25/06/2012 0.63p 0.67p 0.61p 0.67p 11333908
22/06/2012 0.65p 0.66p 0.60p 0.63p 6131687
21/06/2012 0.69p 0.69p 0.63p 0.65p 12731708
20/06/2012 0.69p 0.70p 0.67p 0.69p 5741936
19/06/2012 0.69p 0.72p 0.66p 0.69p 7356794
18/06/2012 0.68p 0.70p 0.67p 0.69p 8285677
15/06/2012 0.66p 0.71p 0.63p 0.68p 14394404
14/06/2012 0.61p 0.69p 0.61p 0.66p 24644736
13/06/2012 0.57p 0.66p 0.52p 0.61p 24003034
12/06/2012 0.59p 0.59p 0.49p 0.57p 8466723
11/06/2012 0.58p 0.61p 0.57p 0.59p 8133485
08/06/2012 0.61p 0.61p 0.56p 0.58p 5422309
07/06/2012 0.59p 0.64p 0.58p 0.61p 4489381
06/06/2012 0.61p 0.62p 0.58p 0.59p 8154399
01/06/2012 0.61p 0.62p 0.59p 0.61p 5366522
31/05/2012 0.63p 0.63p 0.57p 0.61p 9772297
30/05/2012 0.62p 0.65p 0.61p 0.63p 7005106
29/05/2012 0.72p 0.72p 0.59p 0.62p 18518832
28/05/2012 0.75p 0.76p 0.65p 0.72p 20658858
25/05/2012 0.76p 0.79p 0.72p 0.75p 24525086
24/05/2012 0.67p 0.75p 0.67p 0.73p 24066308
23/05/2012 0.73p 0.74p 0.63p 0.67p 28488882
22/05/2012 0.87p 0.88p 0.72p 0.76p 52170816
21/05/2012 0.77p 1.00p 0.75p 0.85p 165751984
18/05/2012 0.48p 0.70p 0.44p 0.68p 83458280
17/05/2012 0.40p 0.50p 0.37p 0.47p 33880584
16/05/2012 0.42p 0.42p 0.37p 0.40p 15674638
15/05/2012 0.48p 0.48p 0.40p 0.43p 50524112
14/05/2012 0.51p 0.51p 0.45p 0.48p 29094536
11/05/2012 0.50p 0.51p 0.49p 0.51p 46078976
10/05/2012 0.51p 0.55p 0.47p 0.50p 33595840
09/05/2012 0.59p 0.59p 0.50p 0.51p 17596756
08/05/2012 0.60p 0.60p 0.58p 0.59p 7321553
04/05/2012 0.61p 0.62p 0.59p 0.60p 13452714
03/05/2012 0.62p 0.63p 0.58p 0.61p 38564696
02/05/2012 0.63p 0.66p 0.61p 0.62p 20831884
01/05/2012 0.67p 0.68p 0.61p 0.63p 29545094
30/04/2012 0.69p 0.69p 0.66p 0.68p 6597435
27/04/2012 0.68p 0.69p 0.65p 0.69p 7210315
26/04/2012 0.70p 0.71p 0.67p 0.68p 12643253
25/04/2012 0.68p 0.71p 0.67p 0.70p 9139167
24/04/2012 0.71p 0.72p 0.65p 0.68p 17983232
23/04/2012 0.75p 0.75p 0.71p 0.71p 3396916
20/04/2012 0.76p 0.76p 0.74p 0.75p 4171008
19/04/2012 0.76p 0.77p 0.75p 0.76p 3617809
18/04/2012 0.79p 0.79p 0.76p 0.76p 5354982
17/04/2012 0.82p 0.82p 0.77p 0.79p 7574441
16/04/2012 0.83p 0.83p 0.81p 0.82p 6068223
13/04/2012 0.82p 0.89p 0.82p 0.84p 31256628
12/04/2012 0.84p 0.85p 0.81p 0.82p 21526754
11/04/2012 0.86p 0.86p 0.82p 0.86p 2216795
10/04/2012 0.88p 0.88p 0.83p 0.86p 4694315
05/04/2012 0.89p 0.89p 0.85p 0.88p 4623250
04/04/2012 0.91p 0.92p 0.88p 0.89p 5156802
03/04/2012 0.94p 0.94p 0.87p 0.91p 12071470
02/04/2012 0.98p 0.98p 0.90p 0.94p 6258547
30/03/2012 0.98p 0.98p 0.95p 0.98p 3141599
29/03/2012 0.99p 0.99p 0.95p 0.98p 3823851
28/03/2012 1.01p 1.01p 0.95p 0.99p 10425437
27/03/2012 1.01p 1.03p 0.96p 1.01p 7881652
26/03/2012 1.01p 1.01p 0.98p 1.01p 3606824
23/03/2012 1.03p 1.05p 0.99p 1.01p 6519723
22/03/2012 0.99p 1.05p 0.98p 1.03p 5660033
21/03/2012 1.00p 1.02p 0.98p 0.99p 3264723
20/03/2012 1.02p 1.02p 0.97p 1.00p 5186890
19/03/2012 1.02p 1.04p 0.99p 1.02p 3430978
16/03/2012 1.01p 1.04p 1.00p 1.02p 24697988
15/03/2012 1.01p 1.01p 0.96p 1.01p 20663556
14/03/2012 1.08p 1.08p 0.98p 1.01p 27354374
13/03/2012 1.08p 1.08p 1.05p 1.08p 3537270
12/03/2012 1.09p 1.09p 1.06p 1.08p 3964023
09/03/2012 1.09p 1.09p 1.05p 1.09p 8414350
08/03/2012 1.05p 1.10p 1.03p 1.09p 13752971
07/03/2012 1.08p 1.10p 1.01p 1.05p 13829235
06/03/2012 1.12p 1.12p 1.05p 1.08p 3985952
05/03/2012 1.12p 1.15p 1.06p 1.12p 15079062
02/03/2012 1.14p 1.14p 1.10p 1.12p 10772005
01/03/2012 1.09p 1.15p 1.08p 1.14p 6809069
29/02/2012 1.09p 1.10p 1.07p 1.09p 7775709
28/02/2012 1.10p 1.10p 1.08p 1.09p 6070679
27/02/2012 1.13p 1.15p 1.07p 1.10p 18636940
24/02/2012 1.18p 1.19p 1.11p 1.13p 7714556
23/02/2012 1.23p 1.24p 1.16p 1.17p 7181916
22/02/2012 1.22p 1.25p 1.20p 1.23p 27340352
21/02/2012 1.17p 1.23p 1.11p 1.22p 11565355
20/02/2012 1.25p 1.27p 1.12p 1.17p 26196416
17/02/2012 1.18p 1.33p 1.18p 1.25p 50635572
16/02/2012 1.08p 1.15p 1.06p 1.15p 19122502
15/02/2012 1.07p 1.13p 1.06p 1.08p 20140256
14/02/2012 1.04p 1.08p 1.03p 1.05p 15964942
13/02/2012 1.07p 1.08p 1.01p 1.04p 20651056
10/02/2012 1.03p 1.08p 1.02p 1.06p 14329188
09/02/2012 1.04p 1.05p 0.98p 1.03p 24884374
08/02/2012 1.06p 1.08p 1.02p 1.04p 27470004
07/02/2012 1.09p 1.09p 1.00p 1.06p 29595306
06/02/2012 1.09p 1.15p 1.08p 1.09p 18893612
03/02/2012 1.13p 1.15p 1.06p 1.09p 41034432
02/02/2012 1.14p 1.15p 1.05p 1.13p 23907400
01/02/2012 1.24p 1.24p 1.10p 1.13p 52940012
31/01/2012 1.43p 1.45p 1.22p 1.24p 92232400
30/01/2012 1.38p 1.50p 1.37p 1.38p 81679880
27/01/2012 1.23p 1.40p 1.20p 1.37p 118561384
26/01/2012 1.25p 1.35p 1.20p 1.23p 38865828
25/01/2012 1.25p 1.35p 1.20p 1.25p 145563408
24/01/2012 1.30p 1.32p 1.22p 1.25p 6226512
23/01/2012 1.30p 1.32p 1.26p 1.30p 5681156
20/01/2012 1.30p 1.34p 1.22p 1.30p 16230048
19/01/2012 1.25p 1.34p 1.20p 1.30p 12605401
18/01/2012 1.20p 1.29p 1.15p 1.25p 8180401
17/01/2012 1.25p 1.26p 1.15p 1.20p 4125936
16/01/2012 1.30p 1.35p 1.22p 1.25p 7532795
13/01/2012 1.30p 1.34p 1.27p 1.30p 9855972
12/01/2012 1.30p 1.34p 1.25p 1.30p 12828044
11/01/2012 1.30p 1.40p 1.22p 1.30p 19490266
10/01/2012 1.18p 1.35p 1.11p 1.30p 4452958
09/01/2012 1.18p 1.25p 1.10p 1.18p 1206674
06/01/2012 1.20p 1.22p 1.10p 1.18p 5362731
05/01/2012 1.13p 1.35p 1.13p 1.20p 14457526
04/01/2012 1.15p 1.20p 1.05p 1.13p 12931051
03/01/2012 1.18p 1.21p 1.12p 1.15p 3394391
30/12/2011 1.15p 1.20p 1.10p 1.18p 3079369
29/12/2011 1.15p 1.20p 1.10p 1.15p 3902011
28/12/2011 1.23p 1.23p 1.10p 1.15p 4234440
23/12/2011 1.08p 1.28p 1.08p 1.23p 8525705
22/12/2011 1.08p 1.15p 1.05p 1.08p 2592663
21/12/2011 1.05p 1.14p 1.00p 1.08p 6985793
20/12/2011 1.10p 1.10p 1.00p 1.05p 6325477
19/12/2011 1.10p 1.11p 1.06p 1.10p 2072603
16/12/2011 1.13p 1.15p 1.08p 1.10p 4374332
15/12/2011 1.18p 1.18p 1.07p 1.13p 3924181
14/12/2011 1.15p 1.30p 1.11p 1.18p 8208133
13/12/2011 1.13p 1.19p 1.10p 1.15p 4485385

*Close Price adjusted for both dividends and splits