Frontier Smart Technologies Group Limited (FST) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Frontier Smart Technologies Group Limited

Date Open High Low Close* Volume
18/10/2019 25.50p 25.50p 25.50p 25.50p 0
17/10/2019 25.50p 25.50p 25.50p 25.50p 0
16/10/2019 25.50p 25.50p 25.50p 25.50p 0
15/10/2019 25.50p 25.50p 25.50p 25.50p 0
14/10/2019 25.50p 25.50p 25.50p 25.50p 0
11/10/2019 25.50p 25.50p 24.57p 25.50p 6551
10/10/2019 25.50p 25.50p 24.57p 25.50p 187
09/10/2019 25.50p 25.50p 24.00p 25.50p 30025
08/10/2019 25.50p 25.50p 24.57p 25.50p 5346
07/10/2019 25.50p 25.50p 25.50p 25.50p 0
04/10/2019 25.50p 25.50p 25.50p 25.50p 0
03/10/2019 25.50p 25.50p 25.50p 25.50p 0
02/10/2019 25.50p 25.50p 24.55p 25.50p 65
01/10/2019 25.50p 25.50p 24.55p 25.50p 3050
30/09/2019 25.50p 25.50p 24.51p 25.50p 13474
27/09/2019 25.50p 25.50p 25.50p 25.50p 0
26/09/2019 25.50p 25.50p 24.50p 25.50p 1500
25/09/2019 24.50p 25.50p 24.50p 25.50p 599
24/09/2019 25.50p 25.50p 24.50p 25.50p 2548
23/09/2019 24.50p 24.50p 24.30p 24.50p 2766
20/09/2019 24.50p 24.50p 24.30p 24.50p 89
19/09/2019 24.50p 24.50p 24.30p 24.50p 37606
18/09/2019 25.00p 25.00p 24.30p 24.50p 447
17/09/2019 25.00p 25.00p 24.25p 25.00p 15713
16/09/2019 25.00p 25.00p 24.21p 25.00p 6206
13/09/2019 25.00p 25.00p 24.20p 25.00p 18196
12/09/2019 25.00p 25.00p 24.00p 25.00p 13000
11/09/2019 25.00p 25.00p 24.00p 25.00p 27843
10/09/2019 25.00p 25.00p 23.50p 25.00p 27034
09/09/2019 25.50p 25.50p 23.00p 25.00p 62340
06/09/2019 25.00p 26.49p 25.00p 25.50p 11829
05/09/2019 25.00p 25.00p 25.00p 25.00p 7829
04/09/2019 25.00p 26.00p 25.00p 25.00p 112662
03/09/2019 25.00p 26.00p 23.50p 25.00p 119917
02/09/2019 25.00p 25.00p 23.50p 25.00p 15383
30/08/2019 25.00p 26.60p 23.50p 25.00p 236046
29/08/2019 25.00p 26.60p 25.00p 25.00p 2509
28/08/2019 25.00p 25.00p 25.00p 25.00p 192524
27/08/2019 25.00p 25.00p 23.12p 25.00p 8042346
23/08/2019 25.00p 25.00p 23.00p 25.00p 8856
22/08/2019 25.00p 25.00p 23.08p 25.00p 2672
21/08/2019 25.00p 25.00p 23.51p 25.00p 51724
20/08/2019 24.00p 24.00p 23.04p 24.00p 1059
19/08/2019 24.00p 24.49p 23.04p 24.00p 1036
16/08/2019 25.50p 25.50p 23.00p 24.00p 7709
15/08/2019 25.50p 25.50p 23.00p 25.50p 10300
14/08/2019 25.50p 25.50p 23.10p 25.50p 8965
13/08/2019 26.50p 27.50p 25.10p 25.50p 10342
12/08/2019 27.50p 27.50p 25.06p 26.50p 15257
09/08/2019 27.50p 27.50p 25.60p 27.50p 2850
08/08/2019 27.50p 27.50p 25.60p 27.50p 5135
07/08/2019 27.50p 29.00p 25.10p 27.50p 7273
06/08/2019 31.00p 32.90p 29.51p 31.00p 17624
05/08/2019 31.50p 31.50p 29.51p 31.00p 15541
02/08/2019 31.50p 31.50p 31.50p 31.50p 0
01/08/2019 31.50p 31.50p 31.50p 31.50p 0
31/07/2019 31.00p 33.00p 30.51p 31.50p 42550
30/07/2019 31.00p 31.00p 29.61p 31.00p 27771
29/07/2019 31.00p 31.00p 29.61p 31.00p 3661
26/07/2019 31.00p 31.00p 29.51p 31.00p 16750
25/07/2019 31.00p 31.00p 29.21p 31.00p 16360
24/07/2019 32.50p 32.50p 29.21p 31.00p 7477
23/07/2019 32.50p 32.50p 30.11p 32.50p 7662
22/07/2019 34.00p 34.00p 30.00p 32.50p 60288
19/07/2019 36.00p 36.00p 34.00p 36.00p 119873
18/07/2019 36.00p 36.00p 35.00p 36.00p 344788
17/07/2019 36.00p 36.00p 36.00p 36.00p 211987
16/07/2019 36.00p 38.00p 36.00p 36.00p 10
15/07/2019 36.00p 36.00p 35.00p 36.00p 64050
12/07/2019 36.00p 36.00p 36.00p 36.00p 386653
11/07/2019 35.50p 36.00p 35.00p 36.00p 2226489
10/07/2019 35.50p 35.50p 35.00p 35.50p 1000
09/07/2019 35.50p 35.50p 35.50p 35.50p 80432
08/07/2019 35.50p 35.50p 34.00p 35.50p 12329
05/07/2019 35.50p 35.50p 35.50p 35.50p 313546
04/07/2019 35.50p 35.50p 35.50p 35.50p 40347
03/07/2019 35.50p 35.90p 35.50p 35.50p 1000
02/07/2019 35.50p 35.50p 35.50p 35.50p 35800
01/07/2019 35.50p 36.40p 35.10p 35.50p 10400
28/06/2019 32.50p 33.18p 32.50p 32.50p 2984
27/06/2019 32.50p 32.50p 31.10p 32.50p 2085
26/06/2019 32.50p 32.50p 31.10p 32.50p 16200
25/06/2019 33.00p 33.22p 32.00p 32.50p 7687
24/06/2019 33.00p 33.50p 32.00p 33.00p 30452
21/06/2019 33.00p 33.00p 33.00p 33.00p 0
20/06/2019 33.00p 33.00p 32.00p 33.00p 10207
19/06/2019 33.00p 33.00p 32.00p 33.00p 3249
18/06/2019 33.50p 33.50p 32.00p 33.00p 16181
17/06/2019 35.50p 35.81p 32.11p 33.50p 99838
14/06/2019 31.50p 39.90p 31.50p 35.50p 278595
13/06/2019 31.55p 31.96p 30.10p 31.55p 16136
12/06/2019 31.55p 31.55p 30.11p 31.55p 10500
11/06/2019 31.55p 32.04p 30.11p 31.55p 8742
10/06/2019 31.05p 31.75p 30.10p 31.55p 50455
07/06/2019 31.05p 31.12p 30.10p 31.05p 30670
06/06/2019 31.05p 31.49p 30.00p 31.05p 1530995
05/06/2019 31.75p 31.85p 30.51p 31.05p 24805
04/06/2019 31.75p 31.75p 30.50p 31.75p 14732
03/06/2019 32.25p 32.25p 30.88p 31.75p 19948
31/05/2019 32.25p 32.74p 30.50p 32.25p 30596
30/05/2019 33.50p 33.50p 30.90p 32.50p 59781
29/05/2019 34.00p 35.90p 32.00p 33.50p 216679
28/05/2019 26.50p 35.39p 25.30p 34.00p 5918625
24/05/2019 26.00p 26.50p 25.33p 26.50p 6451
23/05/2019 26.00p 26.87p 25.22p 26.00p 20262
22/05/2019 26.00p 26.20p 25.00p 26.00p 33852
21/05/2019 26.00p 26.50p 25.00p 26.00p 212387
20/05/2019 17.50p 30.00p 17.50p 24.50p 1082816
17/05/2019 14.75p 15.05p 14.75p 14.75p 20627
16/05/2019 14.75p 15.50p 14.75p 14.75p 2187
15/05/2019 14.75p 14.90p 14.75p 14.75p 190
14/05/2019 13.12p 15.50p 13.12p 14.75p 150348
13/05/2019 13.12p 13.12p 13.08p 13.12p 18310
10/05/2019 13.12p 13.12p 12.63p 13.12p 2053369
09/05/2019 17.00p 17.00p 9.35p 13.38p 5324605
08/05/2019 21.00p 21.00p 20.11p 21.00p 3903
07/05/2019 21.00p 21.00p 20.11p 21.00p 10251
03/05/2019 21.50p 21.50p 20.11p 21.00p 13916
02/05/2019 21.50p 21.50p 21.00p 21.50p 2000
01/05/2019 21.50p 21.84p 21.00p 21.50p 10493
30/04/2019 21.50p 22.00p 21.02p 21.50p 1119
29/04/2019 21.50p 21.85p 21.50p 21.50p 5200
26/04/2019 21.50p 21.50p 21.02p 21.50p 250
25/04/2019 21.50p 21.50p 21.35p 21.50p 14158
24/04/2019 22.50p 22.50p 21.35p 21.50p 1815
23/04/2019 22.50p 22.50p 22.00p 22.50p 14890
18/04/2019 22.50p 22.80p 22.21p 22.50p 10558
17/04/2019 23.50p 23.65p 22.21p 22.50p 7464
16/04/2019 23.50p 24.00p 23.00p 23.50p 32076
15/04/2019 25.00p 25.00p 23.00p 23.50p 22990
12/04/2019 25.00p 25.00p 24.00p 25.00p 8994
11/04/2019 25.00p 25.00p 24.04p 25.00p 3421
10/04/2019 25.00p 25.00p 24.10p 25.00p 695
09/04/2019 25.00p 25.00p 24.02p 25.00p 9003
08/04/2019 25.00p 25.00p 24.10p 25.00p 37433
05/04/2019 24.50p 25.00p 23.51p 25.00p 32184
04/04/2019 24.50p 24.90p 23.50p 24.50p 39830
03/04/2019 24.50p 25.00p 23.50p 24.50p 17175
02/04/2019 24.00p 25.00p 23.00p 24.00p 246037
01/04/2019 28.00p 28.00p 23.15p 24.00p 174415
29/03/2019 28.50p 28.50p 27.11p 28.00p 13664
28/03/2019 31.00p 31.00p 29.00p 29.00p 17585
27/03/2019 32.00p 32.00p 30.00p 31.00p 21515
26/03/2019 32.50p 32.50p 30.04p 32.00p 1900
25/03/2019 32.00p 32.00p 30.04p 32.00p 3587
22/03/2019 32.50p 32.50p 30.00p 32.00p 29721
21/03/2019 32.50p 32.90p 30.00p 32.50p 67956
20/03/2019 32.50p 34.75p 31.21p 32.50p 17932
19/03/2019 35.50p 36.00p 33.75p 34.50p 56722
18/03/2019 30.50p 36.00p 29.12p 35.50p 165714
15/03/2019 31.00p 31.00p 29.06p 30.50p 67245
14/03/2019 31.00p 31.00p 30.00p 31.00p 7525
13/03/2019 31.00p 31.00p 30.02p 31.00p 4685
12/03/2019 31.00p 31.00p 30.00p 31.00p 5167
11/03/2019 31.00p 31.00p 30.00p 31.00p 10228
08/03/2019 31.00p 31.00p 30.00p 31.00p 5084
07/03/2019 32.00p 32.00p 30.02p 31.00p 13613
06/03/2019 33.00p 33.00p 30.31p 32.00p 4504
05/03/2019 33.00p 33.00p 32.00p 33.00p 19974
04/03/2019 33.50p 33.50p 32.00p 33.00p 9525
01/03/2019 33.50p 33.50p 32.06p 33.50p 7
28/02/2019 33.50p 33.50p 32.03p 33.50p 10372
27/02/2019 33.00p 33.00p 32.89p 33.00p 467
26/02/2019 33.50p 33.50p 31.65p 33.00p 17416
25/02/2019 33.50p 35.00p 32.25p 33.50p 30010
22/02/2019 33.50p 34.00p 32.06p 33.50p 39220
21/02/2019 32.50p 33.50p 32.00p 33.50p 35281
20/02/2019 34.50p 34.50p 32.50p 32.50p 18636
19/02/2019 34.50p 34.50p 33.50p 34.50p 42245
18/02/2019 34.50p 34.98p 33.51p 34.50p 12791
15/02/2019 34.50p 34.50p 33.50p 34.50p 4629
14/02/2019 34.50p 35.85p 33.51p 34.50p 8610
13/02/2019 37.50p 37.50p 33.51p 34.50p 73758
12/02/2019 37.50p 37.50p 35.51p 37.50p 6275
11/02/2019 35.00p 37.50p 35.00p 37.50p 30962
08/02/2019 34.00p 34.00p 33.00p 34.00p 1603
07/02/2019 36.50p 36.50p 33.00p 34.00p 20129
06/02/2019 36.50p 36.50p 35.00p 36.50p 21208
05/02/2019 36.50p 37.25p 36.50p 36.50p 201
04/02/2019 36.50p 37.70p 35.00p 36.50p 14243
01/02/2019 36.50p 37.60p 35.00p 36.50p 49839
31/01/2019 36.50p 36.50p 35.33p 36.50p 1250
30/01/2019 36.50p 37.60p 35.33p 36.50p 2931
29/01/2019 36.50p 36.50p 35.33p 36.50p 250
28/01/2019 36.50p 37.67p 35.33p 36.50p 8520
25/01/2019 36.50p 36.50p 35.25p 36.50p 14450
24/01/2019 36.50p 36.50p 36.00p 36.50p 31043
23/01/2019 36.50p 36.50p 36.10p 36.50p 2719
22/01/2019 36.50p 36.50p 36.50p 36.50p 0
21/01/2019 36.50p 38.00p 36.00p 36.50p 5430
18/01/2019 36.00p 37.97p 35.60p 36.50p 39123
17/01/2019 32.50p 38.00p 32.50p 36.00p 370939
16/01/2019 30.00p 31.00p 28.00p 30.00p 25603
15/01/2019 32.00p 32.00p 29.00p 30.00p 22919
14/01/2019 35.00p 36.00p 30.10p 32.00p 124076
11/01/2019 35.00p 36.49p 34.23p 35.00p 4571
10/01/2019 35.00p 36.49p 35.00p 35.00p 5453
09/01/2019 32.50p 36.49p 32.50p 35.00p 136109
08/01/2019 32.50p 32.50p 31.35p 32.50p 12500
07/01/2019 32.50p 32.50p 31.35p 32.50p 375

*Close Price adjusted for both dividends and splits