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
13/10/2008 36.00p 37.50p 36.00p 37.50p 137211
10/10/2008 35.50p 37.00p 32.00p 36.00p 617076
09/10/2008 34.00p 37.50p 34.00p 37.50p 111099
08/10/2008 32.50p 36.50p 29.00p 35.00p 472593
07/10/2008 39.50p 39.50p 30.50p 30.50p 108623
06/10/2008 44.50p 44.50p 41.00p 41.00p 5818
03/10/2008 44.50p 44.50p 44.50p 44.50p 25000
02/10/2008 45.00p 45.00p 43.50p 44.50p 3824
01/10/2008 46.00p 46.00p 45.00p 45.00p 25222
30/09/2008 42.00p 45.00p 42.00p 45.00p 41456
29/09/2008 47.50p 47.50p 46.00p 46.00p 9113
26/09/2008 49.00p 49.00p 47.50p 47.50p 13332
25/09/2008 49.00p 49.00p 49.00p 49.00p 0
24/09/2008 48.50p 49.00p 48.50p 49.00p 95360
23/09/2008 48.50p 48.50p 48.50p 48.50p 46517
22/09/2008 47.50p 48.50p 47.50p 48.50p 68052
19/09/2008 43.00p 46.50p 43.00p 46.50p 41757
18/09/2008 43.00p 43.00p 43.00p 43.00p 6508
17/09/2008 43.00p 44.00p 43.00p 43.00p 160762
16/09/2008 49.00p 49.00p 42.50p 42.50p 214089
15/09/2008 53.50p 53.50p 50.00p 50.00p 45725
12/09/2008 58.50p 58.50p 50.00p 54.50p 166514
11/09/2008 59.00p 59.00p 59.00p 59.00p 136249
10/09/2008 60.00p 60.00p 59.00p 59.00p 34100
09/09/2008 60.00p 60.50p 60.00p 60.50p 9232
08/09/2008 60.00p 61.00p 60.00p 60.00p 0
05/09/2008 63.00p 65.00p 60.00p 60.00p 93127
04/09/2008 63.00p 63.00p 63.00p 63.00p 29760
03/09/2008 64.00p 64.00p 63.00p 63.00p 29060
02/09/2008 64.00p 64.00p 64.00p 64.00p 124375
01/09/2008 69.00p 69.00p 64.00p 64.00p 33148
29/08/2008 69.00p 69.00p 69.00p 69.00p 94924
28/08/2008 70.50p 70.50p 69.00p 69.00p 69687
27/08/2008 70.50p 70.50p 70.50p 70.50p 41797
26/08/2008 69.00p 70.50p 69.00p 70.50p 46489
22/08/2008 69.00p 69.00p 69.00p 69.00p 101250
21/08/2008 63.50p 69.00p 63.50p 69.00p 48251
20/08/2008 63.50p 63.50p 56.50p 63.50p 171374
19/08/2008 70.00p 70.00p 62.50p 63.50p 152851
18/08/2008 74.00p 74.00p 70.00p 70.00p 78472
15/08/2008 72.50p 76.50p 72.50p 74.00p 51783
14/08/2008 70.00p 77.50p 70.00p 71.50p 140505
13/08/2008 79.00p 81.00p 79.00p 81.00p 82019
12/08/2008 68.50p 82.00p 66.50p 79.00p 400086
11/08/2008 76.00p 76.00p 60.00p 67.50p 290709
08/08/2008 73.50p 80.00p 73.00p 76.00p 343698
07/08/2008 79.00p 80.00p 71.00p 71.00p 179102
06/08/2008 81.00p 81.00p 79.00p 79.00p 108629
05/08/2008 83.50p 83.50p 80.00p 81.00p 125482
04/08/2008 83.50p 86.00p 83.50p 83.50p 16650
01/08/2008 82.50p 83.50p 82.50p 83.50p 135535
31/07/2008 84.00p 90.00p 82.50p 82.50p 140823
30/07/2008 83.00p 83.00p 81.50p 81.50p 19662
29/07/2008 81.50p 81.50p 81.50p 81.50p 81436
28/07/2008 85.00p 87.50p 81.50p 81.50p 66736
25/07/2008 87.50p 89.00p 87.50p 87.50p 29406
24/07/2008 88.50p 88.50p 88.50p 88.50p 52315
23/07/2008 89.00p 89.00p 89.00p 89.00p 41698
22/07/2008 89.00p 89.00p 89.00p 89.00p 27638
21/07/2008 86.50p 90.50p 86.50p 90.00p 73267
18/07/2008 83.50p 86.00p 83.50p 86.00p 47965
17/07/2008 82.00p 83.50p 81.00p 83.50p 43336
16/07/2008 84.00p 84.00p 76.50p 81.00p 112412
15/07/2008 94.50p 94.50p 83.50p 84.00p 130782
14/07/2008 94.00p 97.50p 92.50p 94.50p 137610
11/07/2008 90.00p 96.50p 90.00p 96.00p 182862
10/07/2008 90.00p 91.00p 90.00p 90.00p 29025
09/07/2008 93.50p 96.00p 91.00p 91.00p 149510
08/07/2008 102.50p 102.50p 95.00p 95.00p 46399
07/07/2008 103.00p 103.00p 102.50p 102.50p 100285
04/07/2008 99.00p 102.50p 99.00p 102.50p 224227
03/07/2008 102.50p 105.00p 96.00p 99.00p 188940
02/07/2008 102.50p 103.00p 98.50p 102.50p 94855
01/07/2008 109.00p 109.00p 99.00p 102.50p 62862
30/06/2008 107.50p 107.50p 107.50p 107.50p 21803
27/06/2008 104.00p 107.50p 104.00p 107.50p 79551
26/06/2008 115.50p 116.00p 102.50p 105.50p 129768
25/06/2008 121.50p 122.00p 116.00p 116.00p 57922
24/06/2008 123.00p 123.00p 121.50p 121.50p 2436
23/06/2008 114.50p 121.50p 114.50p 121.50p 55775
20/06/2008 119.00p 120.50p 114.50p 114.50p 79393
19/06/2008 126.00p 126.00p 120.50p 120.50p 107877
18/06/2008 128.00p 128.00p 126.00p 126.00p 45560
17/06/2008 127.50p 127.50p 127.50p 127.50p 27834
16/06/2008 127.50p 127.50p 127.50p 127.50p 239534
13/06/2008 127.50p 127.50p 127.50p 127.50p 34001
12/06/2008 127.50p 128.00p 127.50p 127.50p 28490
11/06/2008 127.50p 127.50p 127.50p 127.50p 56530
10/06/2008 127.50p 128.00p 127.50p 127.50p 13516
09/06/2008 130.00p 130.00p 127.50p 127.50p 45556
06/06/2008 119.50p 130.00p 119.50p 130.00p 222231
05/06/2008 122.50p 122.50p 119.50p 119.50p 52713
04/06/2008 130.00p 130.00p 122.50p 122.50p 133136
03/06/2008 130.00p 131.00p 130.00p 130.00p 83116
02/06/2008 131.00p 131.00p 129.00p 130.00p 91358
30/05/2008 130.00p 131.00p 130.00p 131.00p 244246
29/05/2008 127.50p 132.00p 127.50p 130.00p 960035
28/05/2008 130.50p 134.00p 127.50p 127.50p 252152
27/05/2008 132.00p 136.50p 127.00p 130.50p 603736
23/05/2008 110.00p 138.00p 110.00p 126.00p 544827
22/05/2008 120.00p 120.00p 109.00p 110.00p 57835
21/05/2008 107.50p 116.50p 107.50p 116.50p 45676
20/05/2008 111.00p 111.00p 107.50p 107.50p 61988
19/05/2008 116.00p 116.00p 111.00p 111.00p 45085
16/05/2008 115.50p 116.00p 103.50p 116.00p 474699
15/05/2008 118.00p 118.00p 118.00p 118.00p 282242
14/05/2008 119.00p 119.50p 118.00p 118.00p 583782
13/05/2008 111.00p 120.00p 111.00p 119.00p 4010725
12/05/2008 104.00p 111.50p 104.00p 111.00p 200749
09/05/2008 104.00p 104.00p 101.50p 104.00p 172873
08/05/2008 107.50p 110.50p 104.00p 104.00p 419246
07/05/2008 93.50p 96.50p 93.00p 94.00p 256830
06/05/2008 89.00p 92.00p 89.00p 92.00p 63226
02/05/2008 93.50p 93.50p 89.00p 89.00p 200340
01/05/2008 97.50p 97.50p 93.50p 93.50p 105728
30/04/2008 90.00p 93.00p 90.00p 90.00p 41304
29/04/2008 94.00p 95.00p 90.00p 90.00p 35655
28/04/2008 100.50p 100.50p 91.50p 91.50p 127166
25/04/2008 97.50p 102.50p 97.50p 100.50p 70125
24/04/2008 94.50p 99.00p 96.00p 96.50p 113359
23/04/2008 100.00p 101.00p 91.50p 94.50p 19683
22/04/2008 99.00p 100.00p 99.00p 100.00p 22241
21/04/2008 97.50p 100.00p 97.50p 99.00p 125302
18/04/2008 82.50p 104.00p 82.50p 97.50p 302781
17/04/2008 78.50p 82.50p 78.50p 82.50p 355031
16/04/2008 71.50p 78.50p 71.50p 78.50p 163199
15/04/2008 74.00p 74.00p 72.50p 72.50p 30213
14/04/2008 78.50p 78.50p 74.00p 74.00p 43522
11/04/2008 79.00p 79.00p 78.50p 78.50p 89523
10/04/2008 79.00p 79.00p 79.00p 79.00p 59773
09/04/2008 80.00p 80.00p 74.00p 79.00p 228913
08/04/2008 67.50p 80.00p 66.00p 80.00p 526126
07/04/2008 101.00p 101.00p 78.50p 87.50p 304575
04/04/2008 100.00p 101.00p 100.00p 101.00p 645671
03/04/2008 99.50p 100.00p 99.00p 100.00p 166021
02/04/2008 105.00p 105.00p 99.00p 99.50p 47308
01/04/2008 108.50p 112.00p 105.00p 105.00p 35689
31/03/2008 97.50p 115.00p 97.50p 115.00p 70086
28/03/2008 91.00p 97.00p 81.50p 97.00p 210607
27/03/2008 88.50p 91.00p 88.50p 91.00p 31704
26/03/2008 87.50p 91.50p 87.50p 88.50p 53184
25/03/2008 80.00p 87.50p 80.00p 87.50p 87616
20/03/2008 78.50p 88.00p 78.50p 79.00p 352562
19/03/2008 88.50p 89.50p 78.50p 78.50p 460585
18/03/2008 99.00p 99.00p 84.50p 87.50p 220335
17/03/2008 104.00p 104.00p 99.00p 99.00p 46450
14/03/2008 104.50p 106.50p 104.00p 104.00p 46068
13/03/2008 114.50p 114.50p 100.00p 104.50p 154005
12/03/2008 112.50p 121.00p 111.00p 114.50p 68054
11/03/2008 117.50p 117.50p 111.50p 112.50p 68534
10/03/2008 126.50p 127.50p 117.50p 117.50p 221723
07/03/2008 119.00p 126.50p 117.50p 126.50p 86005
06/03/2008 121.00p 122.50p 119.00p 119.00p 29055
05/03/2008 123.50p 123.50p 119.00p 121.00p 110407
04/03/2008 125.00p 129.00p 123.50p 123.50p 78862
03/03/2008 109.50p 134.50p 109.50p 125.00p 379061
29/02/2008 107.50p 109.50p 107.50p 109.50p 48234
28/02/2008 105.50p 107.50p 101.50p 107.50p 236131
27/02/2008 94.00p 108.50p 93.50p 107.50p 228905
26/02/2008 93.00p 94.00p 93.00p 94.00p 19366
25/02/2008 93.50p 93.50p 93.00p 93.50p 52504
22/02/2008 94.00p 94.00p 94.00p 94.00p 46633
21/02/2008 90.50p 95.50p 90.50p 94.00p 193874
20/02/2008 91.00p 91.00p 81.50p 91.00p 210341
19/02/2008 99.50p 100.00p 86.00p 91.50p 643411
18/02/2008 102.00p 102.00p 101.50p 101.50p 103979
15/02/2008 102.00p 102.00p 101.50p 102.00p 31082
14/02/2008 99.00p 102.00p 97.50p 102.00p 45695
13/02/2008 98.50p 99.00p 98.00p 99.00p 3340272
12/02/2008 100.00p 100.00p 98.50p 98.50p 277327
11/02/2008 101.00p 101.00p 100.00p 100.00p 108569
08/02/2008 95.50p 102.00p 95.50p 101.00p 211396
07/02/2008 95.00p 95.00p 94.50p 95.00p 77288
06/02/2008 96.50p 97.00p 95.00p 95.00p 79959
05/02/2008 100.50p 100.50p 96.00p 96.50p 209572
04/02/2008 100.00p 101.00p 99.50p 100.50p 199105
01/02/2008 101.00p 101.00p 99.50p 101.00p 69245
31/01/2008 102.50p 103.00p 100.00p 101.00p 733427
30/01/2008 104.00p 104.50p 102.50p 102.50p 135364
29/01/2008 99.00p 104.00p 99.00p 104.00p 135089
28/01/2008 98.50p 99.00p 97.50p 99.00p 60375
25/01/2008 100.00p 100.00p 98.50p 98.50p 132614
24/01/2008 96.50p 100.50p 96.50p 100.00p 184474
23/01/2008 96.00p 97.00p 95.00p 95.50p 206203
22/01/2008 89.00p 95.50p 85.00p 95.50p 241057
21/01/2008 89.00p 90.50p 89.00p 89.00p 184601
18/01/2008 88.00p 89.00p 88.00p 89.00p 453929
17/01/2008 83.50p 88.50p 83.50p 88.50p 198118
16/01/2008 83.50p 83.50p 82.50p 83.50p 2825621
15/01/2008 82.50p 84.50p 82.50p 84.00p 473197
14/01/2008 74.50p 82.50p 74.50p 82.50p 81121
11/01/2008 72.50p 74.50p 72.50p 74.50p 132835
10/01/2008 70.00p 72.50p 69.50p 72.50p 995770
09/01/2008 73.00p 73.00p 70.00p 70.00p 157442
08/01/2008 73.50p 73.50p 73.00p 73.00p 165192
07/01/2008 70.50p 74.00p 70.50p 73.50p 479648
04/01/2008 69.00p 70.00p 69.00p 70.00p 387772
03/01/2008 69.00p 69.50p 69.00p 69.00p 176630
02/01/2008 69.00p 69.50p 69.00p 69.00p 31791
31/12/2007 69.00p 69.50p 69.00p 69.00p 36000

*Close Price adjusted for both dividends and splits