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
28/04/2017 39.00p 39.00p 39.00p 39.00p 0
27/04/2017 39.00p 39.00p 39.00p 39.00p 0
26/04/2017 39.00p 39.00p 39.00p 39.00p 0
25/04/2017 39.00p 39.00p 39.00p 39.00p 0
24/04/2017 39.00p 39.00p 39.00p 39.00p 0
21/04/2017 41.75p 41.75p 38.00p 39.00p 78674
20/04/2017 41.75p 41.75p 40.50p 41.75p 783
19/04/2017 41.75p 41.75p 40.50p 41.75p 1644
18/04/2017 41.75p 41.75p 40.50p 41.75p 24826
13/04/2017 42.50p 42.50p 40.50p 41.75p 37528
12/04/2017 42.50p 42.50p 42.00p 42.50p 10012
11/04/2017 42.50p 42.50p 42.50p 42.50p 0
10/04/2017 42.50p 42.50p 42.50p 42.50p 0
07/04/2017 42.50p 42.50p 42.00p 42.50p 11583
06/04/2017 42.50p 42.50p 42.50p 42.50p 0
05/04/2017 42.50p 42.50p 42.50p 42.50p 0
04/04/2017 42.50p 42.50p 42.50p 42.50p 0
03/04/2017 42.50p 42.50p 42.00p 42.50p 6587
31/03/2017 42.50p 42.50p 42.00p 42.50p 53334
30/03/2017 42.75p 42.75p 42.00p 42.50p 12487
29/03/2017 42.75p 42.75p 42.50p 42.75p 8500
28/03/2017 42.75p 42.75p 42.75p 42.75p 0
27/03/2017 42.75p 42.75p 42.75p 42.75p 3500
24/03/2017 42.75p 42.75p 42.75p 42.75p 8500
23/03/2017 42.75p 42.75p 42.75p 42.75p 896250
22/03/2017 42.75p 42.75p 42.75p 42.75p 2338
21/03/2017 42.75p 42.75p 42.50p 42.75p 21010
20/03/2017 42.50p 43.00p 42.50p 42.75p 40920
17/03/2017 48.50p 48.50p 41.00p 42.50p 126995
16/03/2017 48.50p 48.50p 48.50p 48.50p 0
15/03/2017 48.50p 48.50p 48.50p 48.50p 0
14/03/2017 48.50p 48.50p 48.50p 48.50p 0
13/03/2017 48.50p 48.50p 48.38p 48.50p 1000
10/03/2017 48.50p 48.50p 48.50p 48.50p 0
09/03/2017 48.50p 48.50p 48.50p 48.50p 0
08/03/2017 48.50p 48.50p 48.50p 48.50p 0
07/03/2017 48.50p 48.50p 48.38p 48.50p 7000
06/03/2017 48.50p 48.50p 48.50p 48.50p 0
03/03/2017 48.50p 48.50p 48.40p 48.50p 5000
02/03/2017 48.75p 48.75p 48.23p 48.50p 10640
01/03/2017 49.00p 49.00p 48.30p 48.75p 6921
28/02/2017 49.00p 49.00p 49.00p 49.00p 0
27/02/2017 49.00p 49.00p 49.00p 49.00p 0
24/02/2017 49.00p 49.00p 49.00p 49.00p 0
23/02/2017 49.00p 49.50p 49.00p 49.00p 50000
22/02/2017 49.00p 49.00p 49.00p 49.00p 0
21/02/2017 49.00p 49.00p 49.00p 49.00p 0
20/02/2017 49.00p 49.00p 49.00p 49.00p 0
17/02/2017 49.50p 49.50p 46.65p 49.00p 53727
16/02/2017 50.00p 50.00p 49.00p 49.50p 21382
15/02/2017 50.00p 50.00p 50.00p 50.00p 0
14/02/2017 51.00p 51.00p 50.00p 50.00p 35000
13/02/2017 51.00p 52.00p 50.40p 51.00p 20938
10/02/2017 51.00p 51.96p 51.00p 51.00p 4875
09/02/2017 51.00p 52.00p 51.00p 51.00p 91
08/02/2017 51.00p 52.00p 51.00p 51.00p 9615
07/02/2017 51.50p 51.50p 51.50p 51.50p 0
06/02/2017 51.75p 56.00p 51.50p 51.50p 164641
03/02/2017 46.00p 53.00p 46.00p 51.00p 49564
02/02/2017 46.00p 46.00p 46.00p 46.00p 0
01/02/2017 46.00p 46.90p 46.00p 46.00p 3198
31/01/2017 46.00p 47.00p 45.20p 46.00p 14893
30/01/2017 42.00p 46.95p 42.00p 46.00p 49000
27/01/2017 42.00p 42.00p 42.00p 42.00p 0
26/01/2017 39.50p 42.00p 39.50p 42.00p 18487
25/01/2017 39.50p 39.50p 39.50p 39.50p 0
24/01/2017 39.50p 39.50p 38.50p 39.50p 0
23/01/2017 38.00p 38.50p 38.00p 38.50p 46616
20/01/2017 38.00p 38.00p 38.00p 38.00p 0
19/01/2017 38.00p 39.54p 38.00p 38.00p 125
18/01/2017 37.00p 38.00p 37.00p 38.00p 3278
17/01/2017 37.00p 37.00p 37.00p 37.00p 0
16/01/2017 37.00p 39.00p 37.00p 37.00p 17847
13/01/2017 37.00p 37.34p 37.00p 37.00p 91
12/01/2017 37.00p 37.00p 37.00p 37.00p 0
11/01/2017 38.00p 38.00p 37.00p 37.00p 14500
10/01/2017 38.00p 38.00p 38.00p 38.00p 0
09/01/2017 38.00p 39.00p 38.00p 38.00p 14055
06/01/2017 38.00p 38.00p 38.00p 38.00p 0
05/01/2017 38.50p 38.50p 38.00p 38.00p 0
04/01/2017 38.50p 38.50p 38.50p 38.50p 0
03/01/2017 38.50p 38.50p 38.50p 38.50p 0
30/12/2016 38.50p 38.50p 38.50p 38.50p 0
29/12/2016 38.50p 40.00p 38.50p 38.50p 300
28/12/2016 38.50p 38.50p 38.50p 38.50p 0
23/12/2016 38.50p 38.50p 38.50p 38.50p 0
22/12/2016 38.50p 38.50p 38.50p 38.50p 0
21/12/2016 38.50p 38.50p 38.50p 38.50p 0
20/12/2016 38.50p 38.50p 38.20p 38.50p 51178
19/12/2016 40.00p 40.00p 38.50p 38.50p 11000
16/12/2016 40.00p 40.00p 40.00p 40.00p 0
15/12/2016 40.00p 40.00p 40.00p 40.00p 0
14/12/2016 40.00p 40.70p 40.00p 40.00p 24555
13/12/2016 39.00p 44.50p 39.00p 40.00p 34500
12/12/2016 35.50p 38.50p 35.50p 38.50p 5000
09/12/2016 35.50p 35.50p 35.50p 35.50p 0
08/12/2016 35.50p 36.99p 35.50p 35.50p 3000
07/12/2016 33.00p 35.50p 33.00p 35.50p 33500
06/12/2016 32.50p 32.50p 32.50p 32.50p 0
05/12/2016 32.50p 38.00p 32.40p 32.50p 76686
02/12/2016 32.50p 33.00p 32.11p 32.50p 31500
01/12/2016 32.50p 32.50p 32.50p 32.50p 0
30/11/2016 32.50p 32.50p 32.00p 32.50p 1010
29/11/2016 32.50p 32.50p 32.50p 32.50p 0
28/11/2016 32.50p 32.50p 32.50p 32.50p 0
25/11/2016 32.50p 32.50p 32.50p 32.50p 0
24/11/2016 32.50p 32.50p 32.50p 32.50p 0
23/11/2016 32.50p 32.50p 32.00p 32.50p 3176
22/11/2016 33.50p 33.50p 32.20p 32.50p 7500
21/11/2016 32.00p 35.00p 32.00p 33.50p 104582
18/11/2016 31.50p 32.00p 30.50p 31.75p 70000
17/11/2016 31.50p 33.00p 31.50p 31.50p 2995
16/11/2016 31.50p 31.50p 31.50p 31.50p 0
15/11/2016 31.50p 33.00p 31.50p 31.50p 15151
14/11/2016 31.50p 31.50p 31.50p 31.50p 0
11/11/2016 31.50p 31.50p 30.45p 31.50p 4400
10/11/2016 31.50p 31.50p 31.50p 31.50p 0
09/11/2016 31.50p 32.00p 31.50p 31.50p 0
08/11/2016 32.00p 32.00p 32.00p 32.00p 0
07/11/2016 32.00p 32.00p 32.00p 32.00p 0
04/11/2016 32.00p 32.00p 32.00p 32.00p 0
03/11/2016 31.50p 32.00p 31.50p 32.00p 0
02/11/2016 31.50p 31.50p 31.50p 31.50p 0
01/11/2016 31.50p 33.00p 31.50p 31.50p 7500
31/10/2016 31.50p 33.50p 31.50p 31.50p 9550
28/10/2016 31.50p 32.00p 31.50p 31.50p 25000
27/10/2016 32.00p 32.00p 32.00p 32.00p 0
26/10/2016 32.50p 32.50p 32.00p 32.00p 0
25/10/2016 32.50p 32.50p 32.50p 32.50p 0
24/10/2016 32.50p 32.50p 31.10p 32.50p 20000
21/10/2016 32.50p 32.50p 32.50p 32.50p 0
20/10/2016 32.50p 32.50p 32.50p 32.50p 0
19/10/2016 32.50p 32.50p 32.50p 32.50p 0
18/10/2016 32.50p 32.50p 32.50p 32.50p 0
17/10/2016 30.25p 32.50p 30.25p 32.50p 0
14/10/2016 30.25p 30.25p 30.25p 30.25p 0
13/10/2016 30.25p 30.25p 30.25p 30.25p 0
12/10/2016 30.50p 30.50p 30.25p 30.25p 25691
11/10/2016 32.75p 32.75p 30.50p 30.50p 45081
10/10/2016 33.50p 33.50p 33.00p 33.25p 5292
07/10/2016 33.50p 33.50p 33.50p 33.50p 0
06/10/2016 33.50p 33.50p 33.50p 33.50p 0
05/10/2016 33.50p 34.00p 33.50p 33.50p 0
04/10/2016 35.50p 35.50p 34.00p 34.00p 12000
03/10/2016 37.25p 37.25p 35.50p 35.50p 12369
30/09/2016 37.25p 37.25p 37.25p 37.25p 0
29/09/2016 37.25p 37.25p 37.25p 37.25p 0
28/09/2016 37.25p 37.25p 37.25p 37.25p 0
27/09/2016 37.25p 37.25p 37.25p 37.25p 0
26/09/2016 37.25p 37.25p 37.25p 37.25p 0
23/09/2016 37.25p 37.25p 37.00p 37.25p 4892
22/09/2016 37.50p 37.50p 37.00p 37.25p 40000
21/09/2016 37.50p 37.50p 37.50p 37.50p 0
20/09/2016 37.50p 38.00p 37.00p 37.50p 5396
19/09/2016 37.50p 37.50p 37.50p 37.50p 0
16/09/2016 37.50p 40.00p 37.00p 37.50p 9416
15/09/2016 35.75p 38.00p 35.75p 37.50p 16265
14/09/2016 33.13p 38.00p 33.13p 35.75p 24869
13/09/2016 33.13p 33.13p 33.13p 33.13p 0
12/09/2016 33.25p 33.25p 33.13p 33.13p 0
09/09/2016 33.75p 33.75p 33.20p 33.25p 7292
08/09/2016 33.75p 33.75p 33.75p 33.75p 0
07/09/2016 34.50p 34.50p 33.75p 33.75p 0
06/09/2016 35.12p 35.12p 34.50p 34.50p 3365
05/09/2016 35.50p 35.50p 35.12p 35.12p 640
02/09/2016 36.75p 36.75p 34.20p 34.50p 68804
01/09/2016 33.50p 38.00p 33.50p 36.75p 64734
31/08/2016 29.50p 35.00p 29.50p 33.50p 59288
30/08/2016 29.50p 29.50p 29.50p 29.50p 0
26/08/2016 29.50p 29.50p 29.50p 29.50p 0
25/08/2016 29.50p 29.50p 29.50p 29.50p 0
24/08/2016 29.50p 29.50p 29.50p 29.50p 0
23/08/2016 29.75p 29.75p 29.50p 29.50p 188
22/08/2016 29.75p 29.75p 29.75p 29.75p 0
19/08/2016 29.75p 29.75p 29.68p 29.75p 650
18/08/2016 29.75p 30.50p 29.66p 29.75p 8242
17/08/2016 29.75p 29.75p 29.75p 29.75p 0
16/08/2016 29.75p 29.75p 29.75p 29.75p 0
15/08/2016 29.75p 29.75p 29.75p 29.75p 0
12/08/2016 30.00p 31.75p 29.75p 29.75p 25000
11/08/2016 30.00p 31.00p 30.00p 30.00p 32258
10/08/2016 29.50p 30.00p 29.50p 30.00p 0
09/08/2016 29.50p 30.00p 29.50p 29.50p 1625
08/08/2016 29.50p 29.50p 29.50p 29.50p 0
05/08/2016 30.00p 30.00p 29.50p 29.50p 0
04/08/2016 30.00p 30.00p 29.25p 30.00p 34721
03/08/2016 30.00p 30.00p 29.65p 30.00p 20000
02/08/2016 30.00p 30.00p 30.00p 30.00p 0
01/08/2016 30.00p 30.00p 29.90p 30.00p 3460
29/07/2016 30.00p 30.75p 30.00p 30.00p 14700
28/07/2016 30.00p 30.70p 30.00p 30.00p 25000
27/07/2016 30.00p 30.00p 29.60p 30.00p 50000
26/07/2016 30.00p 30.00p 30.00p 30.00p 0
25/07/2016 30.00p 30.11p 30.00p 30.00p 18588
22/07/2016 30.00p 30.00p 30.00p 30.00p 0
21/07/2016 27.25p 31.00p 27.25p 30.00p 55000
20/07/2016 27.25p 27.25p 27.25p 27.25p 0
19/07/2016 27.25p 27.25p 27.25p 27.25p 0
18/07/2016 25.75p 27.25p 25.75p 27.25p 12583
15/07/2016 25.75p 25.75p 25.75p 25.75p 0

*Close Price adjusted for both dividends and splits