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
12/02/2018 85.00p 85.00p 84.50p 84.50p 5001
09/02/2018 83.00p 85.00p 83.00p 85.00p 6000
08/02/2018 82.50p 84.25p 82.50p 83.00p 475
07/02/2018 81.50p 84.40p 81.50p 82.50p 1162
06/02/2018 86.00p 86.00p 78.00p 81.50p 22211
05/02/2018 91.50p 92.55p 88.00p 88.50p 5043
02/02/2018 91.50p 92.55p 91.50p 91.50p 9781
01/02/2018 91.50p 93.00p 90.90p 91.50p 4050
31/01/2018 93.50p 94.83p 91.50p 91.50p 4573
30/01/2018 94.00p 95.75p 93.35p 93.50p 9041
29/01/2018 92.00p 94.80p 89.40p 94.00p 20264
26/01/2018 83.00p 86.00p 83.00p 85.00p 15106
25/01/2018 79.00p 83.00p 79.00p 83.00p 12064
24/01/2018 78.50p 79.00p 78.15p 79.00p 5000
23/01/2018 80.00p 80.00p 78.50p 78.50p 5800
22/01/2018 80.00p 81.10p 78.00p 80.00p 12983
19/01/2018 80.00p 80.00p 80.00p 80.00p 0
18/01/2018 80.00p 80.00p 80.00p 80.00p 0
17/01/2018 80.00p 80.00p 80.00p 80.00p 0
16/01/2018 80.00p 81.10p 78.00p 80.00p 15131
15/01/2018 80.00p 80.00p 80.00p 80.00p 0
12/01/2018 80.00p 81.20p 78.00p 80.00p 4010
11/01/2018 80.00p 81.20p 78.00p 80.00p 4099
10/01/2018 81.50p 83.00p 80.00p 80.00p 16075
09/01/2018 82.00p 82.10p 81.50p 81.50p 6090
08/01/2018 82.00p 83.00p 81.90p 82.00p 7334
05/01/2018 81.50p 83.00p 81.50p 82.00p 5301
04/01/2018 81.00p 91.50p 81.00p 81.50p 61698
03/01/2018 82.00p 82.50p 81.00p 81.00p 11000
02/01/2018 81.25p 82.00p 80.25p 82.00p 26150
29/12/2017 76.00p 83.10p 76.00p 82.25p 35465
28/12/2017 72.50p 78.00p 72.50p 78.00p 20929
27/12/2017 72.50p 74.00p 72.50p 72.50p 2698
22/12/2017 72.50p 72.50p 72.50p 72.50p 0
21/12/2017 71.50p 73.70p 71.50p 72.50p 11468
20/12/2017 69.50p 72.91p 69.50p 71.50p 26051
19/12/2017 61.00p 70.00p 61.00p 69.50p 47618
18/12/2017 60.50p 62.50p 60.50p 61.00p 25950
15/12/2017 60.50p 61.00p 60.35p 60.50p 10800
14/12/2017 60.50p 60.50p 60.30p 60.50p 10000
13/12/2017 60.50p 60.98p 60.35p 60.50p 5813
12/12/2017 60.50p 60.50p 60.50p 60.50p 0
11/12/2017 60.50p 61.00p 60.50p 60.50p 3012
08/12/2017 61.00p 62.00p 60.00p 60.50p 6554
07/12/2017 61.00p 61.70p 60.30p 61.00p 1050
06/12/2017 55.00p 61.56p 55.00p 61.00p 28037
05/12/2017 55.00p 56.00p 55.00p 55.00p 5000
04/12/2017 51.50p 57.48p 51.50p 55.00p 35390
01/12/2017 51.50p 51.50p 51.00p 51.50p 1652
30/11/2017 51.50p 51.50p 51.00p 51.50p 1000
29/11/2017 51.50p 53.00p 51.50p 51.50p 1864
28/11/2017 51.50p 51.50p 51.50p 51.50p 0
27/11/2017 51.50p 51.50p 51.50p 51.50p 0
24/11/2017 51.50p 51.50p 51.50p 51.50p 40000
23/11/2017 51.50p 51.50p 51.50p 51.50p 0
22/11/2017 50.50p 51.50p 50.50p 51.50p 0
21/11/2017 50.50p 50.50p 50.50p 50.50p 0
20/11/2017 50.50p 50.50p 50.50p 50.50p 50000
17/11/2017 50.50p 50.50p 50.50p 50.50p 0
16/11/2017 50.00p 52.00p 50.00p 50.50p 10000
15/11/2017 50.00p 50.00p 50.00p 50.00p 12000
14/11/2017 49.50p 51.00p 49.50p 50.00p 800
13/11/2017 49.50p 50.00p 49.50p 49.50p 14000
10/11/2017 49.50p 49.50p 49.00p 49.50p 0
09/11/2017 49.00p 51.00p 49.00p 49.00p 5000
08/11/2017 49.00p 51.00p 49.00p 49.00p 50000
07/11/2017 49.00p 50.50p 49.00p 49.00p 20000
06/11/2017 49.00p 49.00p 48.01p 49.00p 10000
03/11/2017 49.00p 50.50p 49.00p 49.00p 1200
02/11/2017 49.00p 49.00p 48.50p 49.00p 0
01/11/2017 48.50p 49.95p 47.75p 48.50p 32012
31/10/2017 48.00p 48.50p 48.00p 48.50p 0
30/10/2017 47.00p 48.00p 46.50p 48.00p 1923
27/10/2017 47.00p 47.00p 47.00p 47.00p 0
26/10/2017 47.00p 47.00p 47.00p 47.00p 0
25/10/2017 47.00p 47.00p 46.00p 47.00p 135700
24/10/2017 49.00p 49.00p 47.00p 47.00p 24500
23/10/2017 49.00p 49.00p 49.00p 49.00p 0
20/10/2017 49.00p 49.00p 49.00p 49.00p 0
19/10/2017 49.00p 49.00p 48.66p 49.00p 18000
18/10/2017 49.00p 50.90p 49.00p 49.00p 50000
17/10/2017 51.50p 52.10p 49.00p 50.00p 28838
16/10/2017 51.50p 51.50p 51.50p 51.50p 0
13/10/2017 51.50p 51.50p 51.50p 51.50p 10000
12/10/2017 51.50p 51.50p 51.50p 51.50p 10089
11/10/2017 51.00p 51.50p 51.00p 51.50p 50000
10/10/2017 51.00p 51.00p 51.00p 51.00p 25000
09/10/2017 51.00p 51.00p 51.00p 51.00p 0
06/10/2017 51.00p 51.00p 51.00p 51.00p 0
05/10/2017 51.00p 51.00p 51.00p 51.00p 80
04/10/2017 51.00p 51.00p 51.00p 51.00p 0
03/10/2017 51.00p 51.00p 51.00p 51.00p 0
02/10/2017 51.50p 51.50p 51.00p 51.00p 5000
29/09/2017 51.50p 51.50p 51.50p 51.50p 34178
28/09/2017 51.50p 52.00p 51.00p 51.50p 62120
27/09/2017 49.00p 51.00p 49.00p 51.00p 326854
26/09/2017 48.50p 49.00p 48.50p 49.00p 34334
25/09/2017 48.00p 48.50p 48.00p 48.50p 20000
22/09/2017 48.00p 48.00p 48.00p 48.00p 5083
21/09/2017 48.00p 48.00p 48.00p 48.00p 0
20/09/2017 48.00p 48.00p 48.00p 48.00p 0
19/09/2017 48.00p 48.00p 48.00p 48.00p 22000
18/09/2017 49.00p 49.00p 48.00p 48.00p 27500
15/09/2017 49.00p 49.00p 49.00p 49.00p 65048
14/09/2017 49.00p 49.00p 49.00p 49.00p 9004
13/09/2017 49.00p 49.00p 49.00p 49.00p 0
12/09/2017 49.00p 49.00p 49.00p 49.00p 0
11/09/2017 49.00p 49.00p 49.00p 49.00p 0
08/09/2017 49.00p 49.00p 49.00p 49.00p 0
07/09/2017 48.50p 50.50p 46.50p 49.00p 66140
06/09/2017 46.50p 46.50p 46.50p 46.50p 0
05/09/2017 46.50p 46.50p 46.50p 46.50p 0
04/09/2017 46.50p 46.50p 46.50p 46.50p 0
01/09/2017 46.00p 46.50p 46.00p 46.50p 22146
31/08/2017 46.50p 46.50p 46.00p 46.00p 4200
30/08/2017 46.00p 46.50p 46.00p 46.50p 7862
29/08/2017 46.00p 46.50p 46.00p 46.50p 118500
25/08/2017 46.00p 46.00p 46.00p 46.00p 4550
24/08/2017 46.00p 46.00p 46.00p 46.00p 0
23/08/2017 46.00p 46.00p 46.00p 46.00p 0
22/08/2017 46.00p 46.00p 46.00p 46.00p 0
21/08/2017 46.00p 46.00p 46.00p 46.00p 2683
18/08/2017 46.50p 46.50p 46.00p 46.00p 40000
17/08/2017 46.50p 46.50p 46.50p 46.50p 7500
16/08/2017 46.50p 46.50p 46.50p 46.50p 25000
15/08/2017 46.50p 46.50p 46.50p 46.50p 70000
14/08/2017 46.50p 46.50p 46.50p 46.50p 3644
11/08/2017 46.50p 46.50p 46.50p 46.50p 0
10/08/2017 46.50p 46.50p 46.50p 46.50p 2317
09/08/2017 46.50p 46.50p 46.50p 46.50p 51500
08/08/2017 46.50p 46.50p 45.50p 46.50p 10000
07/08/2017 45.50p 45.50p 45.50p 45.50p 10000
04/08/2017 45.50p 45.50p 45.50p 45.50p 0
03/08/2017 45.50p 45.50p 45.50p 45.50p 700
02/08/2017 45.50p 45.50p 45.50p 45.50p 250
01/08/2017 45.50p 45.50p 45.50p 45.50p 0
31/07/2017 45.50p 45.50p 45.50p 45.50p 13580
28/07/2017 43.00p 45.50p 43.00p 45.50p 27500
27/07/2017 43.00p 43.00p 43.00p 43.00p 6229
26/07/2017 43.00p 43.00p 43.00p 43.00p 24015
25/07/2017 42.50p 43.00p 42.50p 43.00p 60000
24/07/2017 42.50p 42.50p 42.50p 42.50p 33500
21/07/2017 42.50p 42.50p 42.50p 42.50p 0
20/07/2017 43.00p 43.00p 41.50p 42.50p 5450
19/07/2017 41.50p 41.50p 41.50p 41.50p 0
18/07/2017 41.50p 41.50p 41.50p 41.50p 0
17/07/2017 41.50p 41.50p 41.50p 41.50p 8509
14/07/2017 41.50p 41.50p 41.50p 41.50p 0
13/07/2017 41.50p 41.50p 41.50p 41.50p 0
12/07/2017 41.50p 41.50p 41.50p 41.50p 3242
11/07/2017 41.50p 41.50p 41.50p 41.50p 25300
10/07/2017 41.50p 41.50p 41.50p 41.50p 74495
07/07/2017 41.50p 41.50p 41.50p 41.50p 0
06/07/2017 42.00p 42.00p 41.50p 41.50p 0
05/07/2017 42.25p 42.25p 42.00p 42.00p 994
04/07/2017 41.75p 42.25p 41.75p 42.25p 39371
03/07/2017 42.00p 42.50p 38.00p 41.75p 48361
30/06/2017 38.00p 38.00p 38.00p 38.00p 140000
29/06/2017 38.00p 38.00p 38.00p 38.00p 0
28/06/2017 38.00p 38.00p 38.00p 38.00p 0
27/06/2017 38.25p 38.25p 38.00p 38.00p 5000
26/06/2017 38.25p 38.25p 38.25p 38.25p 3000
23/06/2017 38.25p 38.25p 38.25p 38.25p 0
22/06/2017 38.25p 38.25p 38.25p 38.25p 0
21/06/2017 38.25p 38.25p 38.25p 38.25p 0
20/06/2017 38.25p 38.25p 38.25p 38.25p 0
19/06/2017 38.25p 38.75p 38.25p 38.25p 0
16/06/2017 38.75p 38.75p 38.75p 38.75p 0
15/06/2017 38.75p 40.50p 38.70p 38.75p 130000
14/06/2017 38.75p 38.75p 38.50p 38.75p 4000
13/06/2017 38.75p 38.75p 38.75p 38.75p 0
12/06/2017 38.75p 38.75p 37.65p 38.75p 15000
09/06/2017 38.75p 39.00p 38.75p 38.75p 25000
08/06/2017 37.00p 39.00p 37.00p 38.75p 30156
07/06/2017 36.75p 37.00p 36.55p 36.75p 72603
06/06/2017 37.25p 37.25p 36.50p 36.75p 55000
05/06/2017 37.25p 37.25p 37.25p 37.25p 0
02/06/2017 37.25p 37.25p 36.50p 37.25p 2586
01/06/2017 37.50p 37.50p 36.50p 37.25p 12500
31/05/2017 37.50p 37.50p 37.50p 37.50p 0
30/05/2017 37.50p 37.50p 37.50p 37.50p 0
26/05/2017 37.50p 37.50p 37.00p 37.50p 5000
25/05/2017 36.25p 37.50p 36.25p 37.50p 58750
24/05/2017 36.25p 36.25p 36.25p 36.25p 0
23/05/2017 36.25p 36.35p 36.13p 36.25p 4302
22/05/2017 36.25p 36.25p 36.25p 36.25p 0
19/05/2017 36.25p 36.25p 36.25p 36.25p 0
18/05/2017 36.25p 36.25p 36.11p 36.25p 2079
17/05/2017 36.25p 36.25p 36.11p 36.25p 7000
16/05/2017 36.25p 36.25p 36.25p 36.25p 0
15/05/2017 37.00p 37.00p 36.00p 36.25p 51772
12/05/2017 37.50p 37.60p 37.00p 37.00p 60778
11/05/2017 37.50p 37.50p 37.15p 37.50p 59122
10/05/2017 36.50p 39.00p 35.50p 37.50p 218448
09/05/2017 35.25p 53.10p 34.00p 36.50p 2219787
08/05/2017 37.00p 37.00p 33.00p 35.25p 30000
05/05/2017 39.00p 39.00p 33.50p 37.00p 45000
04/05/2017 39.00p 39.00p 39.00p 39.00p 0
03/05/2017 39.00p 39.00p 37.00p 39.00p 56400
02/05/2017 39.00p 39.00p 38.00p 39.00p 1400

*Close Price adjusted for both dividends and splits