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
27/02/2014 26.50p 26.90p 26.50p 26.75p 7000
26/02/2014 26.50p 26.92p 26.00p 26.50p 0
25/02/2014 26.50p 26.92p 26.00p 26.50p 0
24/02/2014 26.50p 26.92p 26.00p 26.50p 0
21/02/2014 26.50p 26.92p 26.00p 26.50p 4246
20/02/2014 26.50p 26.90p 26.37p 26.50p 0
19/02/2014 26.37p 26.90p 26.37p 26.50p 7378
18/02/2014 26.37p 26.50p 25.62p 26.37p 0
17/02/2014 26.37p 26.50p 25.62p 26.37p 0
14/02/2014 26.37p 26.50p 25.62p 26.37p 0
13/02/2014 26.37p 26.50p 25.62p 26.37p 0
12/02/2014 26.37p 26.50p 25.62p 26.37p 0
11/02/2014 26.37p 26.50p 25.62p 26.37p 0
10/02/2014 26.37p 26.50p 25.62p 26.37p 0
07/02/2014 25.62p 26.37p 25.62p 26.37p 18827
06/02/2014 25.62p 25.62p 25.25p 25.62p 0
05/02/2014 25.62p 25.62p 25.25p 25.62p 0
04/02/2014 25.62p 25.62p 25.25p 25.62p 1650
03/02/2014 26.75p 26.75p 25.50p 25.62p 22292
31/01/2014 26.75p 26.88p 26.50p 26.75p 0
30/01/2014 26.88p 26.88p 26.50p 26.75p 11996
29/01/2014 26.88p 26.88p 26.75p 26.88p 0
28/01/2014 26.88p 26.88p 26.75p 26.88p 0
27/01/2014 26.88p 26.88p 26.75p 26.88p 0
24/01/2014 26.88p 26.88p 26.75p 26.88p 0
23/01/2014 26.88p 26.88p 26.75p 26.88p 5000
22/01/2014 26.88p 26.88p 26.80p 26.88p 0
21/01/2014 26.88p 26.88p 26.80p 26.88p 0
20/01/2014 26.88p 26.88p 26.80p 26.88p 2599
17/01/2014 26.88p 26.95p 26.88p 26.88p 0
16/01/2014 26.88p 26.95p 26.88p 26.88p 1650
15/01/2014 26.37p 27.00p 26.37p 26.88p 88172
14/01/2014 26.00p 26.50p 26.00p 26.37p 35599
13/01/2014 25.38p 26.00p 25.38p 26.00p 29483
10/01/2014 25.25p 25.50p 25.25p 25.38p 16312
09/01/2014 25.00p 25.50p 25.00p 25.25p 1960
08/01/2014 24.50p 25.00p 24.50p 25.00p 5000
07/01/2014 24.75p 24.85p 24.50p 24.50p 49398
06/01/2014 26.75p 26.75p 24.75p 24.75p 54119
03/01/2014 26.88p 26.90p 26.75p 26.75p 9613
02/01/2014 26.75p 27.00p 26.63p 26.88p 81067
31/12/2013 25.50p 26.75p 25.38p 26.63p 29671
30/12/2013 24.50p 25.50p 24.50p 25.38p 43321
27/12/2013 24.25p 24.60p 24.25p 24.25p 95241
24/12/2013 23.25p 24.45p 23.25p 24.25p 1058494
23/12/2013 22.50p 23.37p 22.50p 23.25p 40125
20/12/2013 22.50p 22.75p 22.05p 22.50p 0
19/12/2013 22.50p 22.75p 22.05p 22.50p 14350
18/12/2013 22.50p 22.75p 22.50p 22.50p 20000
17/12/2013 22.50p 22.50p 22.25p 22.50p 39145
16/12/2013 22.50p 22.50p 22.25p 22.50p 5632
13/12/2013 21.50p 23.00p 21.50p 22.50p 78710
12/12/2013 21.50p 22.00p 21.50p 21.50p 2500
11/12/2013 21.50p 22.00p 21.30p 21.50p 10000
10/12/2013 21.50p 21.50p 21.30p 21.50p 127
09/12/2013 20.38p 22.00p 20.38p 21.50p 17916
06/12/2013 20.13p 20.38p 20.13p 20.38p 0
05/12/2013 20.13p 20.25p 20.13p 20.13p 42000
04/12/2013 20.13p 20.50p 20.13p 20.13p 54000
03/12/2013 20.00p 20.00p 19.78p 20.00p 326701
02/12/2013 20.00p 20.45p 20.00p 20.00p 11546
29/11/2013 20.25p 20.37p 20.00p 20.00p 41100
28/11/2013 20.25p 20.25p 19.83p 20.25p 10145
27/11/2013 20.25p 20.25p 20.17p 20.25p 3500
26/11/2013 20.63p 20.63p 19.98p 20.25p 26609
25/11/2013 20.63p 20.63p 20.42p 20.63p 21000
22/11/2013 20.63p 21.25p 20.50p 20.63p 129770
21/11/2013 21.13p 21.13p 20.40p 20.63p 50000
20/11/2013 22.50p 22.50p 21.00p 21.13p 327953
19/11/2013 20.75p 24.00p 20.75p 22.50p 324320
18/11/2013 17.50p 21.00p 17.50p 20.75p 337474
15/11/2013 15.50p 18.00p 15.50p 17.50p 285993
14/11/2013 13.88p 14.38p 13.88p 14.38p 265046
13/11/2013 13.63p 13.88p 13.56p 13.88p 61143
12/11/2013 13.50p 13.75p 13.50p 13.63p 26100
11/11/2013 13.12p 13.50p 13.12p 13.50p 2500
08/11/2013 13.12p 13.12p 12.75p 13.12p 0
07/11/2013 13.12p 13.12p 13.00p 13.12p 0
06/11/2013 13.00p 13.12p 13.00p 13.12p 40000
05/11/2013 12.75p 13.00p 12.50p 13.00p 275455
04/11/2013 12.88p 13.00p 12.50p 12.75p 5663
01/11/2013 12.88p 13.09p 12.25p 12.88p 0
31/10/2013 12.75p 13.09p 12.25p 12.88p 20387
30/10/2013 12.50p 12.75p 12.50p 12.50p 13212
29/10/2013 12.50p 12.50p 12.25p 12.50p 8380
28/10/2013 12.50p 12.88p 12.25p 12.50p 0
25/10/2013 12.50p 12.88p 12.25p 12.50p 0
24/10/2013 12.88p 12.88p 12.25p 12.50p 30837
23/10/2013 13.12p 13.12p 12.88p 12.88p 18160
22/10/2013 13.12p 13.20p 13.12p 13.12p 7488
21/10/2013 13.12p 13.18p 13.00p 13.12p 33689
18/10/2013 13.12p 13.17p 13.00p 13.12p 0
17/10/2013 13.12p 13.17p 13.00p 13.12p 0
16/10/2013 13.12p 13.17p 13.00p 13.12p 0
15/10/2013 13.00p 13.17p 13.00p 13.12p 45000
14/10/2013 13.00p 13.00p 12.80p 13.00p 17639
11/10/2013 13.00p 13.00p 12.80p 13.00p 0
10/10/2013 13.00p 13.00p 12.80p 13.00p 21086
09/10/2013 13.00p 13.00p 12.50p 13.00p 0
08/10/2013 12.50p 13.00p 12.50p 13.00p 92000
07/10/2013 12.63p 12.63p 12.25p 12.50p 12734
04/10/2013 12.63p 12.63p 12.30p 12.63p 5000
03/10/2013 12.63p 12.63p 12.30p 12.63p 0
02/10/2013 12.63p 12.63p 12.30p 12.63p 0
01/10/2013 12.63p 12.63p 12.30p 12.63p 5000
30/09/2013 14.00p 14.00p 11.84p 12.63p 171869
27/09/2013 14.00p 14.00p 14.00p 14.00p 14179
26/09/2013 14.00p 14.00p 13.80p 14.00p 0
25/09/2013 14.00p 14.00p 13.80p 14.00p 15637
24/09/2013 13.88p 14.00p 13.80p 14.00p 3000
23/09/2013 14.00p 14.08p 13.50p 13.88p 82720
20/09/2013 13.25p 14.25p 13.25p 14.00p 160825
19/09/2013 12.88p 13.35p 12.88p 13.25p 82422
18/09/2013 12.63p 13.00p 12.63p 12.88p 94260
17/09/2013 11.88p 12.50p 11.88p 12.38p 58887
16/09/2013 11.75p 12.00p 11.75p 11.88p 105473
13/09/2013 11.63p 11.90p 11.63p 11.75p 46037
12/09/2013 11.63p 11.63p 11.25p 11.63p 0
11/09/2013 11.63p 11.63p 11.25p 11.63p 9303
10/09/2013 11.88p 11.88p 11.25p 11.63p 60000
09/09/2013 11.88p 11.95p 11.53p 11.88p 9434
06/09/2013 11.88p 11.88p 10.00p 11.88p 38566
05/09/2013 11.88p 11.88p 11.55p 11.88p 36106
04/09/2013 11.88p 12.00p 11.55p 11.88p 18426
03/09/2013 12.13p 12.13p 11.52p 11.88p 27590
02/09/2013 12.50p 12.50p 11.85p 12.13p 85627
30/08/2013 12.50p 12.50p 12.25p 12.50p 68082
29/08/2013 12.38p 12.67p 12.10p 12.50p 16947
28/08/2013 13.50p 13.50p 12.10p 12.38p 90681
27/08/2013 13.88p 13.88p 13.00p 13.50p 48493
23/08/2013 13.88p 13.98p 13.78p 13.88p 91874
22/08/2013 13.63p 13.98p 13.53p 13.88p 146056
21/08/2013 12.75p 13.95p 12.75p 13.63p 372455
20/08/2013 12.75p 14.00p 12.15p 12.75p 585704
19/08/2013 10.75p 13.98p 10.50p 12.75p 846310
16/08/2013 10.38p 10.80p 10.38p 10.50p 110463
15/08/2013 9.75p 10.38p 9.75p 10.38p 12468
14/08/2013 9.75p 9.95p 8.88p 9.75p 2949510
13/08/2013 8.88p 9.50p 8.88p 8.88p 0
12/08/2013 8.88p 9.50p 8.88p 8.88p 0
09/08/2013 8.88p 9.50p 8.88p 8.88p 0
08/08/2013 8.88p 9.50p 8.88p 8.88p 0
07/08/2013 8.88p 9.50p 8.88p 8.88p 0
06/08/2013 8.88p 9.50p 8.88p 8.88p 0
05/08/2013 8.88p 9.50p 8.88p 8.88p 0
02/08/2013 8.88p 9.50p 8.88p 8.88p 0
01/08/2013 8.88p 9.50p 8.88p 8.88p 0
31/07/2013 8.88p 9.50p 8.88p 8.88p 0
30/07/2013 8.88p 9.50p 8.88p 8.88p 0
29/07/2013 8.88p 9.50p 8.88p 8.88p 0
26/07/2013 9.50p 9.50p 8.88p 8.88p 82500
25/07/2013 9.13p 9.13p 8.80p 8.88p 0
24/07/2013 9.13p 9.13p 8.80p 9.13p 0
23/07/2013 9.13p 9.13p 8.80p 9.13p 1800
22/07/2013 9.13p 9.20p 9.00p 9.13p 0
19/07/2013 9.00p 9.20p 9.00p 9.13p 12500
18/07/2013 9.00p 9.00p 9.00p 9.00p 6000
17/07/2013 9.00p 9.00p 8.80p 9.00p 1010
16/07/2013 9.00p 9.00p 9.00p 9.00p 0
15/07/2013 9.00p 9.00p 9.00p 9.00p 0
12/07/2013 9.00p 9.00p 9.00p 9.00p 0
11/07/2013 9.00p 9.00p 9.00p 9.00p 0
10/07/2013 9.00p 9.00p 9.00p 9.00p 0
09/07/2013 9.00p 9.00p 9.00p 9.00p 0
08/07/2013 9.00p 9.00p 9.00p 9.00p 10000
05/07/2013 9.00p 9.09p 9.00p 9.00p 0
04/07/2013 9.00p 9.09p 9.00p 9.00p 0
03/07/2013 9.00p 9.09p 9.00p 9.00p 0
02/07/2013 9.00p 9.09p 9.00p 9.00p 0
01/07/2013 9.00p 9.09p 9.00p 9.00p 0
28/06/2013 9.00p 9.09p 9.00p 9.00p 0
27/06/2013 9.00p 9.09p 9.00p 9.00p 0
26/06/2013 9.00p 9.09p 9.00p 9.00p 0
25/06/2013 9.00p 9.09p 9.00p 9.00p 0
24/06/2013 9.00p 9.09p 9.00p 9.00p 0
21/06/2013 9.00p 9.09p 9.00p 9.00p 0
20/06/2013 9.00p 9.09p 9.00p 9.00p 0
19/06/2013 9.00p 9.09p 9.00p 9.00p 0
18/06/2013 9.00p 9.09p 9.00p 9.00p 4340
17/06/2013 9.00p 9.25p 8.25p 9.00p 0
14/06/2013 9.00p 9.25p 8.25p 9.00p 0
13/06/2013 9.00p 9.25p 8.25p 9.00p 0
12/06/2013 9.00p 9.25p 8.25p 9.00p 0
11/06/2013 9.00p 9.25p 8.25p 9.00p 0
10/06/2013 9.00p 9.25p 8.25p 9.00p 0
07/06/2013 9.00p 9.25p 8.25p 9.00p 0
06/06/2013 9.00p 9.25p 8.25p 9.00p 0
05/06/2013 8.75p 9.25p 8.25p 9.00p 0
04/06/2013 8.75p 8.95p 8.25p 8.75p 0
03/06/2013 8.75p 8.95p 8.25p 8.75p 0
31/05/2013 8.75p 8.95p 8.25p 8.75p 0
30/05/2013 8.75p 8.95p 8.25p 8.75p 0
29/05/2013 8.75p 8.95p 8.25p 8.75p 0
28/05/2013 8.75p 8.95p 8.25p 8.75p 0
24/05/2013 8.75p 8.95p 8.25p 8.75p 0
23/05/2013 8.75p 8.95p 8.25p 8.75p 0
22/05/2013 8.75p 8.95p 8.25p 8.75p 0
21/05/2013 8.25p 8.95p 8.25p 8.75p 6000
20/05/2013 8.25p 8.45p 8.25p 8.25p 1166
17/05/2013 8.25p 9.75p 7.00p 8.25p 0

*Close Price adjusted for both dividends and splits