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
15/12/2025 15.50p 17.00p 15.30p 16.00p 153008
12/12/2025 15.50p 16.00p 15.21p 15.50p 160768
11/12/2025 15.50p 16.00p 15.21p 15.50p 3622
10/12/2025 15.50p 16.00p 15.21p 15.50p 8024
09/12/2025 15.50p 15.99p 15.19p 15.50p 174593
08/12/2025 18.50p 19.00p 15.00p 15.50p 502285
05/12/2025 18.50p 18.80p 18.50p 18.50p 54840
04/12/2025 18.50p 18.50p 18.14p 18.50p 0
03/12/2025 19.00p 19.60p 18.00p 18.50p 75813
02/12/2025 19.00p 20.00p 18.00p 19.00p 23855
01/12/2025 19.00p 19.73p 19.00p 19.00p 13606
28/11/2025 19.00p 19.74p 18.30p 19.00p 12047
27/11/2025 19.00p 19.74p 19.00p 19.00p 5592
26/11/2025 20.00p 20.00p 18.55p 19.00p 150306
25/11/2025 20.00p 21.00p 19.00p 20.00p 574
24/11/2025 20.00p 21.00p 19.38p 20.00p 13828
21/11/2025 20.00p 21.00p 19.00p 20.00p 43600
20/11/2025 19.00p 20.70p 19.00p 20.00p 37928
19/11/2025 19.00p 19.89p 18.43p 19.00p 24701
18/11/2025 19.00p 20.00p 18.00p 19.00p 68879
17/11/2025 19.50p 19.99p 19.15p 19.50p 46827
14/11/2025 21.00p 21.00p 19.12p 19.50p 69087
13/11/2025 21.00p 21.29p 20.00p 21.00p 14984
12/11/2025 21.00p 21.35p 20.00p 21.00p 51176
11/11/2025 21.00p 22.00p 20.22p 21.00p 44733
10/11/2025 21.00p 21.55p 20.22p 21.00p 35264
07/11/2025 21.00p 21.59p 20.02p 21.00p 9421
06/11/2025 22.00p 22.70p 20.22p 21.00p 143240
05/11/2025 24.00p 24.00p 21.22p 22.00p 250146
04/11/2025 24.00p 24.95p 23.00p 24.00p 98130
03/11/2025 23.50p 26.00p 23.00p 24.00p 234647
31/10/2025 23.50p 23.78p 23.01p 23.50p 3911
30/10/2025 23.50p 23.90p 23.00p 23.50p 228430
29/10/2025 24.00p 25.00p 23.10p 23.50p 90581
28/10/2025 24.50p 25.00p 23.40p 24.00p 198657
27/10/2025 22.00p 25.90p 22.00p 24.50p 491882
24/10/2025 19.50p 22.70p 19.13p 22.00p 205840
23/10/2025 19.00p 20.00p 19.00p 19.10p 64991
22/10/2025 19.00p 19.80p 18.00p 19.00p 1855
21/10/2025 19.00p 20.00p 18.40p 19.00p 105048
20/10/2025 19.00p 20.00p 18.00p 19.00p 48450
17/10/2025 18.50p 18.70p 18.10p 18.50p 60383
16/10/2025 18.00p 18.80p 17.00p 18.50p 298953
15/10/2025 17.50p 18.20p 17.00p 18.00p 133652
14/10/2025 17.00p 18.00p 16.30p 17.50p 66690
13/10/2025 17.00p 17.98p 16.10p 17.00p 94538
10/10/2025 16.50p 17.00p 16.00p 17.00p 30441
09/10/2025 16.50p 16.86p 16.05p 16.50p 113338
08/10/2025 16.50p 16.80p 16.00p 16.50p 53419
07/10/2025 16.50p 17.00p 16.00p 16.50p 102744
06/10/2025 16.50p 16.90p 16.05p 16.50p 54234
03/10/2025 17.00p 17.00p 16.05p 16.50p 175302
02/10/2025 17.00p 17.90p 16.51p 17.00p 73022
01/10/2025 17.00p 17.00p 16.51p 17.00p 96121
30/09/2025 17.00p 18.00p 16.00p 17.00p 98728
29/09/2025 17.50p 17.50p 16.26p 17.00p 35890
26/09/2025 16.50p 18.00p 16.50p 17.50p 185068
25/09/2025 16.50p 17.00p 16.31p 16.50p 181741
24/09/2025 16.50p 16.99p 16.21p 16.50p 16451
23/09/2025 17.00p 17.00p 16.20p 16.50p 75068
22/09/2025 18.00p 18.00p 16.39p 17.00p 49132
19/09/2025 18.00p 19.00p 17.00p 18.00p 1130
18/09/2025 18.00p 18.00p 16.35p 17.50p 221487
17/09/2025 18.00p 19.00p 17.00p 18.00p 28217
16/09/2025 18.00p 18.00p 18.00p 18.00p 45167
15/09/2025 18.00p 19.30p 17.00p 18.00p 50140
12/09/2025 18.00p 18.49p 17.13p 18.00p 200292
11/09/2025 18.00p 18.00p 18.00p 18.00p 63677
10/09/2025 18.00p 19.00p 17.00p 18.00p 173241
09/09/2025 18.00p 18.45p 17.32p 18.00p 60007
08/09/2025 17.00p 18.85p 17.00p 18.00p 247453
05/09/2025 17.00p 17.90p 16.50p 17.00p 14966
04/09/2025 16.50p 17.14p 16.25p 17.00p 144362
03/09/2025 18.00p 19.00p 16.31p 16.50p 156633
02/09/2025 18.00p 19.00p 18.00p 18.00p 2773
01/09/2025 18.00p 18.24p 17.02p 18.00p 3077
29/08/2025 16.50p 18.70p 16.26p 18.00p 473932
28/08/2025 17.00p 17.00p 15.55p 16.50p 218329
27/08/2025 17.00p 17.29p 16.02p 17.00p 66849
26/08/2025 18.00p 19.00p 16.00p 17.00p 273161
22/08/2025 18.50p 19.00p 17.60p 18.00p 67154
21/08/2025 18.50p 19.00p 18.00p 18.50p 214318
20/08/2025 18.50p 18.58p 18.11p 18.50p 18710
19/08/2025 19.00p 19.00p 18.00p 18.50p 129755
18/08/2025 19.50p 20.00p 19.00p 19.00p 3953
15/08/2025 19.50p 19.73p 19.15p 19.50p 4843
14/08/2025 19.50p 19.77p 19.15p 19.50p 25603
13/08/2025 19.50p 19.82p 19.50p 19.50p 16858
12/08/2025 19.50p 20.40p 19.00p 19.50p 120092
11/08/2025 19.50p 19.82p 19.15p 19.50p 147320
08/08/2025 19.50p 19.75p 19.50p 19.50p 41215
07/08/2025 19.50p 20.40p 19.00p 20.40p 49551
06/08/2025 20.00p 21.00p 19.35p 19.50p 33576
05/08/2025 21.00p 21.00p 20.00p 20.00p 11389
04/08/2025 21.00p 22.00p 20.00p 21.00p 13787
01/08/2025 21.00p 21.25p 20.15p 20.40p 151546
31/07/2025 21.00p 21.25p 20.10p 21.00p 58543
30/07/2025 21.00p 22.00p 20.10p 21.00p 75273
29/07/2025 21.00p 22.00p 20.00p 21.00p 100496
28/07/2025 21.00p 21.44p 20.25p 21.00p 111938
25/07/2025 21.00p 21.45p 21.00p 21.00p 27133
24/07/2025 21.00p 21.70p 20.31p 21.00p 66009
23/07/2025 21.00p 22.00p 20.25p 21.00p 29974
22/07/2025 21.00p 22.00p 21.00p 21.00p 9403
21/07/2025 21.00p 22.00p 20.15p 21.00p 109761
18/07/2025 21.00p 22.00p 20.38p 21.00p 64070
17/07/2025 21.00p 21.65p 20.38p 21.00p 71040
16/07/2025 21.00p 21.69p 20.31p 21.00p 5099
15/07/2025 21.00p 22.00p 20.22p 21.00p 69776
14/07/2025 21.00p 22.00p 20.00p 21.00p 1369
11/07/2025 21.00p 22.00p 21.00p 21.00p 72831
10/07/2025 20.50p 22.00p 20.00p 21.00p 170320
09/07/2025 20.00p 21.00p 19.65p 20.50p 10341
08/07/2025 20.00p 20.86p 19.51p 20.00p 7364
07/07/2025 20.00p 20.65p 19.43p 20.00p 15842
04/07/2025 20.00p 21.60p 19.41p 20.00p 69369
03/07/2025 20.50p 21.40p 19.90p 21.40p 114900
02/07/2025 21.00p 22.00p 20.00p 20.50p 16826
01/07/2025 21.00p 22.00p 20.00p 21.00p 90236
30/06/2025 21.00p 21.40p 20.10p 21.00p 44423
27/06/2025 21.00p 22.00p 19.00p 21.00p 101620
26/06/2025 21.00p 21.00p 20.00p 21.00p 19690
25/06/2025 21.00p 21.95p 20.00p 21.00p 244357
24/06/2025 21.00p 22.00p 20.00p 21.00p 64824
23/06/2025 21.00p 22.00p 20.00p 21.00p 46702
20/06/2025 21.00p 22.00p 20.00p 21.00p 30416
19/06/2025 22.00p 22.00p 20.00p 21.00p 139800
18/06/2025 22.00p 22.00p 20.50p 22.00p 75003
17/06/2025 21.00p 22.00p 20.00p 22.00p 174398
16/06/2025 22.00p 22.00p 21.00p 21.00p 29248
13/06/2025 22.00p 22.00p 20.60p 22.00p 12132
12/06/2025 22.00p 23.00p 21.70p 22.00p 6900
11/06/2025 22.00p 23.00p 21.02p 22.00p 46752
10/06/2025 22.00p 22.68p 21.00p 22.00p 115510
09/06/2025 20.50p 21.20p 20.00p 21.00p 136413
06/06/2025 20.50p 21.00p 20.00p 20.00p 218110
05/06/2025 21.50p 22.00p 20.00p 20.50p 105332
04/06/2025 21.50p 22.00p 21.00p 21.50p 50603
03/06/2025 22.00p 23.00p 21.00p 21.40p 95540
02/06/2025 22.00p 22.30p 21.00p 22.00p 30007
30/05/2025 22.00p 23.00p 22.00p 22.00p 37052
29/05/2025 22.00p 23.00p 21.15p 22.00p 15570
28/05/2025 23.00p 24.00p 21.10p 22.00p 52578
27/05/2025 23.00p 24.00p 22.00p 23.00p 39857
23/05/2025 23.00p 23.00p 22.02p 23.00p 10604
22/05/2025 23.00p 24.00p 22.00p 23.00p 50922
21/05/2025 23.00p 23.00p 22.20p 23.00p 20559
20/05/2025 23.00p 24.00p 22.00p 23.00p 142672
19/05/2025 22.00p 24.00p 21.50p 23.00p 166749
16/05/2025 22.00p 22.68p 21.36p 22.00p 22281
15/05/2025 22.00p 22.80p 21.50p 22.00p 5454
14/05/2025 20.50p 22.00p 20.21p 22.00p 287316
13/05/2025 21.00p 22.00p 20.11p 20.50p 45896
12/05/2025 21.00p 21.20p 20.11p 21.00p 165852
09/05/2025 20.50p 21.00p 20.00p 21.00p 402162
08/05/2025 21.50p 22.00p 20.00p 20.80p 88157
07/05/2025 22.00p 23.00p 20.50p 21.50p 111417
06/05/2025 22.00p 23.00p 21.30p 22.00p 50808
02/05/2025 22.00p 22.10p 22.00p 22.00p 6297
01/05/2025 22.00p 23.00p 21.30p 22.00p 10298
30/04/2025 22.00p 23.00p 21.42p 22.00p 952
29/04/2025 22.00p 23.40p 21.40p 22.00p 44860
28/04/2025 22.00p 22.38p 21.00p 22.00p 46855
25/04/2025 23.00p 24.00p 22.00p 22.00p 88162
24/04/2025 24.00p 25.00p 22.00p 24.00p 126553
23/04/2025 24.00p 24.50p 24.00p 24.00p 24914
22/04/2025 24.00p 25.00p 23.00p 24.00p 48702
17/04/2025 23.00p 24.70p 22.38p 24.00p 82302
16/04/2025 23.50p 23.81p 23.00p 23.00p 75447
15/04/2025 23.00p 23.76p 22.11p 23.00p 67932
14/04/2025 23.00p 24.00p 22.00p 23.00p 123758
11/04/2025 23.00p 23.38p 22.20p 23.00p 58870
10/04/2025 23.00p 24.00p 22.00p 23.00p 154886
09/04/2025 20.00p 21.90p 20.00p 21.50p 158162
08/04/2025 22.00p 22.98p 21.00p 21.00p 419983
07/04/2025 21.50p 22.98p 20.05p 22.00p 412306
04/04/2025 23.50p 24.39p 21.00p 21.50p 285330
03/04/2025 24.50p 24.50p 23.10p 23.50p 47706
02/04/2025 25.00p 25.49p 24.10p 25.00p 50235
01/04/2025 25.00p 26.00p 24.67p 25.00p 46065
31/03/2025 25.00p 26.00p 24.00p 25.00p 135477
28/03/2025 24.50p 26.40p 24.00p 26.40p 177563
27/03/2025 23.00p 25.85p 22.32p 24.50p 304290
26/03/2025 24.50p 24.50p 22.00p 23.00p 377697
25/03/2025 24.00p 25.90p 24.00p 25.00p 77430
24/03/2025 24.00p 24.46p 23.10p 24.00p 163812
21/03/2025 24.50p 25.00p 23.25p 23.50p 51364
20/03/2025 23.50p 25.00p 23.50p 24.50p 55580
19/03/2025 22.50p 24.00p 22.50p 23.50p 132989
18/03/2025 21.00p 23.00p 20.00p 22.50p 172393
17/03/2025 21.00p 22.00p 20.00p 22.00p 375768
14/03/2025 20.50p 22.00p 20.00p 21.00p 391784
13/03/2025 20.50p 20.90p 20.01p 20.50p 37843
12/03/2025 21.00p 21.20p 20.50p 20.50p 160834
11/03/2025 21.50p 22.00p 20.10p 21.00p 38498
10/03/2025 21.50p 22.00p 21.40p 21.40p 102907
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

*Close Price adjusted for both dividends and splits