Frontera Resources Corporation (DI) (FRR) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Frontera Resources Corporation (DI)

Date Open High Low Close* Volume
29/07/2009 7.00p 7.00p 6.88p 6.88p 119700
28/07/2009 7.13p 7.13p 7.00p 7.00p 100960
27/07/2009 7.13p 7.13p 7.13p 7.13p 36827
24/07/2009 6.75p 7.13p 6.75p 7.13p 54400
23/07/2009 7.13p 7.13p 6.75p 6.75p 30700
22/07/2009 6.88p 6.88p 6.88p 6.88p 259626
21/07/2009 6.75p 6.88p 6.75p 6.88p 175000
20/07/2009 7.25p 7.25p 6.75p 6.75p 90039
17/07/2009 7.38p 7.50p 7.25p 7.25p 343978
16/07/2009 7.25p 7.38p 7.25p 7.38p 229812
15/07/2009 7.25p 7.25p 7.25p 7.25p 69678
14/07/2009 7.25p 7.25p 7.25p 7.25p 18800
13/07/2009 7.50p 7.63p 7.25p 7.25p 76981
10/07/2009 7.50p 7.50p 7.50p 7.50p 54535
09/07/2009 7.50p 7.50p 7.50p 7.50p 68114
08/07/2009 7.38p 7.63p 7.38p 7.50p 135000
07/07/2009 7.00p 7.63p 7.00p 7.63p 131041
06/07/2009 7.00p 7.00p 7.00p 7.00p 176830
03/07/2009 7.00p 7.00p 7.00p 7.00p 176982
02/07/2009 7.00p 7.00p 7.00p 7.00p 5000
01/07/2009 7.00p 7.00p 7.00p 7.00p 30204
30/06/2009 7.00p 7.00p 7.00p 7.00p 137850
29/06/2009 7.38p 7.38p 7.00p 7.00p 106072
26/06/2009 7.38p 7.37p 7.37p 7.38p 49211
25/06/2009 7.38p 7.38p 7.38p 7.38p 460000
24/06/2009 7.38p 7.38p 7.25p 7.38p 128110
23/06/2009 7.63p 7.63p 7.38p 7.38p 156464
22/06/2009 7.25p 8.00p 7.25p 7.75p 510115
19/06/2009 6.00p 7.25p 6.00p 7.25p 725095
18/06/2009 6.13p 6.13p 6.00p 6.00p 110681
17/06/2009 6.50p 6.50p 6.13p 6.13p 169618
16/06/2009 6.63p 6.63p 6.63p 6.63p 372212
15/06/2009 6.88p 6.88p 6.63p 6.63p 234356
12/06/2009 7.25p 7.25p 6.88p 6.88p 263597
11/06/2009 7.63p 7.63p 7.25p 7.25p 187685
10/06/2009 8.13p 8.13p 7.63p 7.63p 221899
09/06/2009 8.13p 8.13p 8.13p 8.13p 942867
08/06/2009 8.13p 8.13p 8.13p 8.13p 789178
05/06/2009 8.25p 8.25p 8.00p 8.13p 108383
04/06/2009 8.38p 8.38p 8.00p 8.25p 122689
03/06/2009 7.88p 8.50p 7.88p 8.38p 691805
02/06/2009 8.88p 8.88p 7.88p 7.88p 474347
01/06/2009 8.88p 8.88p 8.88p 8.88p 5000
29/05/2009 8.88p 8.88p 8.88p 8.88p 36851
28/05/2009 9.38p 9.38p 8.88p 8.88p 135683
27/05/2009 9.63p 9.75p 9.38p 9.38p 78696
26/05/2009 9.75p 9.75p 9.63p 9.75p 169926
22/05/2009 9.63p 9.75p 9.63p 9.75p 522215
21/05/2009 8.00p 10.50p 8.00p 9.63p 2859778
20/05/2009 8.50p 8.50p 7.13p 8.00p 1860813
19/05/2009 9.13p 9.13p 8.50p 8.50p 781647
18/05/2009 17.00p 17.00p 7.75p 9.13p 3491291
15/05/2009 19.25p 19.25p 19.25p 19.25p 51129
14/05/2009 19.25p 19.25p 19.25p 19.25p 17943
13/05/2009 19.25p 19.25p 19.25p 19.25p 114916
12/05/2009 19.00p 19.25p 19.00p 19.25p 776897
11/05/2009 20.00p 20.00p 19.00p 19.00p 145336
08/05/2009 21.00p 21.00p 20.00p 20.00p 115521
07/05/2009 21.50p 21.50p 21.00p 21.00p 73206
06/05/2009 22.00p 22.00p 21.50p 21.50p 71217
05/05/2009 22.75p 23.50p 22.00p 22.00p 304572
01/05/2009 23.75p 23.75p 22.75p 22.75p 411013
30/04/2009 23.00p 24.50p 21.50p 23.75p 774031
29/04/2009 20.50p 21.50p 20.50p 21.50p 601165
28/04/2009 19.00p 20.50p 19.00p 20.50p 1784357
27/04/2009 18.00p 19.50p 18.00p 19.00p 2654701
24/04/2009 18.50p 18.50p 17.75p 18.00p 558637
23/04/2009 18.50p 18.50p 18.50p 18.50p 100164
22/04/2009 19.25p 20.00p 18.00p 18.50p 420744
21/04/2009 17.50p 19.50p 17.50p 19.25p 2272868
20/04/2009 17.50p 17.50p 17.50p 17.50p 562974
17/04/2009 17.50p 17.50p 17.50p 17.50p 1493674
16/04/2009 17.50p 17.50p 16.50p 17.50p 810964
15/04/2009 16.50p 16.50p 16.50p 16.50p 1303771
14/04/2009 16.50p 16.50p 16.50p 16.50p 267891
09/04/2009 16.50p 16.50p 16.50p 16.50p 60000
08/04/2009 16.50p 16.50p 16.50p 16.50p 572519
07/04/2009 16.50p 16.50p 16.50p 16.50p 121011
06/04/2009 16.50p 16.50p 16.50p 16.50p 531276
03/04/2009 16.50p 16.50p 15.00p 16.25p 198539
02/04/2009 16.50p 16.50p 16.50p 16.50p 192622
01/04/2009 16.50p 16.50p 16.50p 16.50p 60856
31/03/2009 16.50p 16.50p 16.50p 16.50p 25488
30/03/2009 16.50p 16.50p 16.50p 16.50p 82969
27/03/2009 16.50p 16.50p 16.50p 16.50p 207646
26/03/2009 16.50p 16.50p 16.50p 16.50p 350573
25/03/2009 17.00p 17.00p 16.50p 16.50p 173849
24/03/2009 17.00p 17.00p 17.00p 17.00p 416695
23/03/2009 17.50p 17.50p 17.00p 17.00p 3218
20/03/2009 17.50p 17.50p 17.50p 17.50p 454654
19/03/2009 17.50p 17.50p 17.50p 17.50p 1022094
18/03/2009 17.50p 17.50p 17.50p 17.50p 20190
17/03/2009 17.50p 17.50p 17.50p 17.50p 760125
16/03/2009 19.00p 19.00p 17.50p 17.50p 79326
13/03/2009 19.00p 19.00p 19.00p 19.00p 13500
12/03/2009 19.00p 19.00p 19.00p 19.00p 35000
11/03/2009 19.00p 19.00p 19.00p 19.00p 5000
10/03/2009 19.00p 19.00p 19.00p 19.00p 9000
09/03/2009 19.50p 20.00p 19.50p 19.50p 25000
06/03/2009 20.00p 20.00p 19.50p 19.50p 31154
05/03/2009 20.00p 20.00p 20.00p 20.00p 15989
04/03/2009 20.00p 20.00p 20.00p 20.00p 44910
03/03/2009 20.00p 20.00p 20.00p 20.00p 29819
02/03/2009 20.00p 20.00p 20.00p 20.00p 65946
27/02/2009 20.50p 20.50p 20.00p 20.00p 262740
26/02/2009 21.50p 21.50p 20.50p 20.50p 16804
25/02/2009 22.00p 22.00p 22.00p 22.00p 78351
24/02/2009 21.50p 24.00p 21.50p 21.50p 146408
23/02/2009 19.50p 19.50p 19.50p 19.50p 12616
20/02/2009 19.50p 19.50p 19.50p 19.50p 10503
19/02/2009 20.00p 20.00p 19.50p 19.50p 18258
18/02/2009 21.00p 21.00p 20.00p 20.00p 16312
17/02/2009 20.00p 20.00p 20.00p 20.00p 138531
16/02/2009 20.00p 20.00p 20.00p 20.00p 467095
13/02/2009 20.00p 20.00p 20.00p 20.00p 95676
12/02/2009 20.00p 20.00p 20.00p 20.00p 10909
11/02/2009 20.00p 20.00p 20.00p 20.00p 36640
10/02/2009 20.00p 20.00p 20.00p 20.00p 0
09/02/2009 20.00p 20.00p 20.00p 20.00p 20000
06/02/2009 20.00p 20.00p 20.00p 20.00p 26030
05/02/2009 20.00p 20.00p 20.00p 20.00p 20316
04/02/2009 20.00p 20.00p 20.00p 20.00p 82495
03/02/2009 20.00p 20.00p 20.00p 20.00p 92312
02/02/2009 19.50p 20.00p 19.50p 20.00p 34000
30/01/2009 19.00p 19.50p 19.00p 19.50p 34767
29/01/2009 21.00p 21.00p 19.00p 19.00p 19000
28/01/2009 23.00p 23.00p 21.00p 21.00p 25400
27/01/2009 23.50p 23.50p 23.00p 23.00p 155500
26/01/2009 23.50p 23.50p 23.50p 23.50p 29884
23/01/2009 23.50p 23.50p 23.50p 23.50p 22600
22/01/2009 23.50p 23.50p 23.50p 23.50p 15000
21/01/2009 23.00p 23.00p 23.00p 23.00p 18366
20/01/2009 23.00p 23.00p 23.00p 23.00p 8171
19/01/2009 23.00p 23.00p 23.00p 23.00p 44679
16/01/2009 23.00p 23.00p 23.00p 23.00p 33995
15/01/2009 23.00p 23.00p 23.00p 23.00p 35021
14/01/2009 22.50p 23.00p 22.50p 23.00p 370000
13/01/2009 22.50p 22.50p 22.50p 22.50p 37531
12/01/2009 22.50p 22.50p 22.50p 22.50p 0
09/01/2009 22.50p 22.50p 22.50p 22.50p 2500
08/01/2009 22.50p 22.50p 22.50p 22.50p 10966
07/01/2009 22.50p 22.50p 22.50p 22.50p 60940
06/01/2009 22.50p 22.50p 22.50p 22.50p 0
05/01/2009 22.50p 22.50p 22.50p 22.50p 105702
02/01/2009 22.50p 22.50p 22.50p 22.50p 9000
31/12/2008 22.50p 22.50p 22.50p 22.50p 16000
30/12/2008 22.50p 22.50p 22.50p 22.50p 1567
29/12/2008 24.00p 24.00p 22.00p 22.50p 23452
24/12/2008 24.00p 24.00p 24.00p 24.00p 650
23/12/2008 23.00p 24.00p 23.00p 24.00p 22143
22/12/2008 23.00p 23.00p 23.00p 23.00p 5000
19/12/2008 22.00p 23.00p 22.00p 23.00p 272016
18/12/2008 20.50p 22.50p 20.50p 22.00p 314061
17/12/2008 19.00p 19.00p 19.00p 19.00p 20437
16/12/2008 19.00p 19.00p 19.00p 19.00p 27500
15/12/2008 19.00p 19.00p 19.00p 19.00p 3405
12/12/2008 19.50p 19.50p 19.00p 19.00p 40906
11/12/2008 19.50p 19.50p 19.50p 19.50p 125000
10/12/2008 21.00p 22.00p 19.50p 19.50p 7209
09/12/2008 24.00p 24.00p 22.00p 22.00p 25754
08/12/2008 24.00p 24.00p 24.00p 24.00p 63255
05/12/2008 24.00p 24.00p 24.00p 24.00p 6116
04/12/2008 24.00p 24.50p 24.00p 24.00p 35000
03/12/2008 24.00p 24.00p 24.00p 24.00p 0
02/12/2008 24.00p 24.00p 24.00p 24.00p 0
01/12/2008 25.00p 25.50p 24.00p 24.00p 458000
28/11/2008 25.50p 26.00p 25.50p 25.50p 63808
27/11/2008 25.50p 26.00p 25.50p 26.00p 10000
26/11/2008 25.00p 26.50p 25.00p 26.50p 320000
25/11/2008 26.00p 26.00p 25.00p 26.00p 106700
24/11/2008 25.00p 26.00p 25.00p 26.00p 968231
21/11/2008 25.00p 26.00p 25.00p 26.00p 61500
20/11/2008 25.00p 26.00p 25.00p 26.00p 36552
19/11/2008 25.00p 25.00p 25.00p 25.00p 75232
18/11/2008 36.00p 36.00p 25.00p 25.00p 533595
17/11/2008 36.00p 36.00p 36.00p 36.00p 11078
14/11/2008 36.00p 36.00p 33.50p 35.00p 40923
13/11/2008 41.00p 41.00p 33.00p 34.50p 31724
12/11/2008 41.00p 41.00p 41.00p 41.00p 35033
11/11/2008 41.00p 41.00p 41.00p 41.00p 7273
10/11/2008 40.50p 41.00p 40.00p 41.00p 15000
07/11/2008 42.50p 42.50p 40.00p 40.00p 23000
06/11/2008 42.50p 42.50p 42.50p 42.50p 13672
05/11/2008 42.50p 42.50p 42.50p 42.50p 56918
04/11/2008 42.50p 42.50p 42.50p 42.50p 1942
03/11/2008 43.00p 43.00p 43.00p 43.00p 10900
31/10/2008 43.00p 43.00p 42.50p 43.00p 69841
30/10/2008 35.50p 43.00p 35.50p 43.00p 28278
29/10/2008 33.50p 35.50p 33.50p 35.50p 35086
28/10/2008 33.00p 33.00p 33.00p 33.00p 278
27/10/2008 33.50p 33.50p 33.00p 33.00p 4732
24/10/2008 34.00p 34.00p 33.50p 33.50p 27723
23/10/2008 34.00p 34.50p 33.50p 34.00p 26700
22/10/2008 35.00p 35.00p 34.00p 34.00p 0
21/10/2008 36.50p 38.50p 35.50p 35.50p 42982
20/10/2008 33.50p 36.00p 33.50p 36.00p 18421
17/10/2008 31.00p 34.00p 31.00p 34.00p 4007
16/10/2008 34.50p 34.50p 32.00p 32.00p 310893
15/10/2008 37.00p 37.00p 37.00p 37.00p 87500
14/10/2008 38.00p 39.00p 37.00p 37.00p 105513

*Close Price adjusted for both dividends and splits