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
14/03/2007 53.50p 53.50p 53.50p 53.50p 13500
13/03/2007 54.50p 54.50p 53.50p 54.50p 0
12/03/2007 54.50p 54.50p 54.50p 54.50p 2500
09/03/2007 54.50p 54.50p 54.50p 54.50p 3697
08/03/2007 54.50p 54.50p 54.50p 54.50p 13548
07/03/2007 54.50p 54.50p 54.50p 54.50p 6439
06/03/2007 54.50p 54.50p 54.50p 54.50p 204891
05/03/2007 54.50p 56.00p 54.50p 54.50p 262812
02/03/2007 54.50p 54.50p 54.50p 54.50p 178473
01/03/2007 55.50p 55.50p 54.50p 54.50p 19656
28/02/2007 52.00p 54.00p 52.00p 54.00p 57802
27/02/2007 54.00p 54.00p 51.00p 54.00p 58320
26/02/2007 54.00p 54.00p 54.00p 54.00p 47355
23/02/2007 55.00p 55.00p 54.00p 54.00p 52000
22/02/2007 56.00p 56.00p 55.00p 55.00p 138377
21/02/2007 58.50p 58.50p 56.00p 56.00p 127694
20/02/2007 58.50p 58.50p 58.50p 58.50p 16705
19/02/2007 59.00p 59.00p 58.50p 58.50p 471097
16/02/2007 56.00p 58.50p 56.00p 58.50p 40853
15/02/2007 57.50p 57.50p 55.00p 57.50p 7179
14/02/2007 57.50p 57.50p 57.50p 57.50p 3000
13/02/2007 57.50p 57.50p 57.50p 57.50p 54000
12/02/2007 57.50p 57.50p 57.50p 57.50p 27711
09/02/2007 58.00p 58.00p 57.50p 57.50p 116200
08/02/2007 57.50p 58.50p 57.50p 58.00p 30598
07/02/2007 57.00p 57.50p 57.00p 57.50p 46366
06/02/2007 57.00p 57.50p 57.00p 57.50p 60355
05/02/2007 57.00p 57.00p 57.00p 57.00p 43922
02/02/2007 57.00p 57.00p 57.00p 57.00p 148092
01/02/2007 57.00p 57.00p 57.00p 57.00p 37000
31/01/2007 57.50p 57.50p 57.00p 57.00p 261582
30/01/2007 56.50p 57.50p 56.50p 57.50p 149230
29/01/2007 56.50p 56.50p 56.50p 56.50p 375093
26/01/2007 57.50p 57.50p 56.50p 56.50p 70095
25/01/2007 58.00p 58.00p 57.50p 57.50p 56050
24/01/2007 58.00p 58.00p 58.00p 58.00p 229054
23/01/2007 59.50p 59.50p 59.50p 59.50p 96562
22/01/2007 60.00p 60.00p 59.00p 59.50p 74640
19/01/2007 57.50p 59.00p 57.50p 59.00p 748691
18/01/2007 59.00p 59.00p 57.50p 57.50p 674597
17/01/2007 53.50p 59.00p 53.50p 59.00p 1868512
16/01/2007 52.00p 53.50p 52.00p 53.50p 479276
15/01/2007 52.00p 52.50p 52.00p 52.00p 116150
12/01/2007 49.50p 52.00p 49.50p 52.00p 419525
11/01/2007 50.00p 50.00p 49.50p 49.50p 152276
10/01/2007 49.50p 49.50p 49.50p 49.50p 419996
09/01/2007 47.50p 50.00p 50.00p 50.00p 424871
08/01/2007 43.50p 43.50p 43.50p 43.50p 215000
05/01/2007 43.50p 45.00p 43.50p 43.50p 0
04/01/2007 43.50p 43.50p 43.50p 43.50p 25000
03/01/2007 43.50p 43.50p 43.50p 43.50p 0
02/01/2007 43.50p 45.00p 43.50p 43.50p 0
29/12/2006 43.50p 43.50p 43.50p 43.50p 650
28/12/2006 43.50p 43.50p 43.50p 43.50p 0
27/12/2006 43.50p 43.50p 43.50p 43.50p 80000
22/12/2006 43.50p 43.50p 43.50p 43.50p 27500
21/12/2006 44.50p 47.00p 43.50p 43.50p 2000
20/12/2006 46.50p 46.50p 44.50p 44.50p 7000
19/12/2006 47.50p 47.50p 46.50p 46.50p 50000
18/12/2006 45.00p 47.50p 45.00p 47.50p 44130
15/12/2006 45.00p 45.00p 45.00p 45.00p 0
14/12/2006 45.00p 47.00p 45.00p 45.00p 1200
13/12/2006 45.00p 45.00p 45.00p 45.00p 15737
12/12/2006 45.00p 45.00p 45.00p 45.00p 20000
11/12/2006 45.00p 45.00p 45.00p 45.00p 0
08/12/2006 45.00p 45.00p 45.00p 45.00p 165000
07/12/2006 45.50p 45.50p 45.00p 45.00p 37400
06/12/2006 47.00p 47.00p 45.50p 45.50p 0
05/12/2006 44.00p 47.00p 43.00p 47.00p 112000
04/12/2006 44.00p 44.00p 44.00p 44.00p 0
01/12/2006 43.50p 44.00p 43.00p 44.00p 25000
30/11/2006 46.50p 48.00p 44.00p 44.00p 445000
29/11/2006 46.50p 48.00p 46.50p 46.50p 0
28/11/2006 46.50p 47.00p 46.50p 46.50p 0
27/11/2006 47.00p 47.00p 46.50p 47.00p 175000
24/11/2006 47.00p 47.00p 47.00p 47.00p 0
23/11/2006 47.00p 48.00p 47.00p 47.00p 2005
22/11/2006 47.00p 48.00p 47.00p 47.00p 157462
21/11/2006 47.00p 48.00p 47.00p 47.00p 0
20/11/2006 48.00p 48.00p 47.00p 47.00p 676
17/11/2006 48.00p 48.00p 48.00p 48.00p 225000
16/11/2006 48.00p 50.00p 48.00p 48.00p 0
15/11/2006 48.00p 48.00p 48.00p 48.00p 37
14/11/2006 49.00p 49.00p 49.00p 49.00p 0
13/11/2006 51.00p 51.00p 49.00p 49.00p 200000
10/11/2006 51.00p 51.00p 51.00p 51.00p 140000
09/11/2006 51.00p 51.00p 50.00p 51.00p 133
08/11/2006 51.00p 51.00p 50.00p 50.00p 0
07/11/2006 51.50p 51.50p 51.00p 51.00p 3000
06/11/2006 51.50p 51.50p 51.50p 51.50p 50000
03/11/2006 51.50p 51.50p 51.50p 51.50p 10000
02/11/2006 54.00p 55.00p 51.50p 51.50p 4112
01/11/2006 54.00p 54.00p 54.00p 54.00p 6698
31/10/2006 54.00p 54.00p 54.00p 54.00p 300000
30/10/2006 55.00p 55.00p 54.00p 54.00p 17998
27/10/2006 54.00p 54.00p 54.00p 54.00p 0
26/10/2006 54.00p 54.00p 54.00p 54.00p 125000
25/10/2006 54.00p 54.50p 54.00p 54.00p 602500
24/10/2006 44.50p 52.50p 44.50p 52.50p 483500
23/10/2006 45.50p 45.50p 45.50p 45.50p 170734
20/10/2006 49.00p 49.00p 45.50p 45.50p 46000
19/10/2006 49.00p 49.00p 47.50p 47.50p 135500
18/10/2006 49.00p 49.00p 49.00p 49.00p 20740
17/10/2006 51.50p 51.50p 49.00p 49.00p 11854
16/10/2006 57.50p 57.50p 51.50p 51.50p 58000
13/10/2006 57.50p 57.50p 57.50p 57.50p 0
12/10/2006 57.50p 57.50p 57.50p 57.50p 14500
11/10/2006 57.50p 57.50p 57.50p 57.50p 27642
10/10/2006 57.50p 58.50p 57.50p 57.50p 5000
09/10/2006 57.50p 58.00p 57.50p 57.50p 1670
06/10/2006 57.50p 57.50p 57.50p 57.50p 58993
05/10/2006 57.50p 57.50p 57.50p 57.50p 0
04/10/2006 63.50p 63.50p 55.00p 57.50p 251023
03/10/2006 64.00p 64.00p 63.50p 63.50p 18833
02/10/2006 66.50p 66.50p 64.00p 64.00p 21931
29/09/2006 71.50p 71.50p 66.50p 66.50p 40807
28/09/2006 69.50p 69.50p 69.00p 69.00p 5739
27/09/2006 71.50p 72.50p 69.50p 69.50p 466995
26/09/2006 72.50p 73.50p 70.00p 70.00p 141650
25/09/2006 70.00p 73.50p 63.00p 72.50p 234055
22/09/2006 52.50p 70.00p 52.50p 63.00p 400052
21/09/2006 51.50p 51.50p 51.50p 51.50p 170471
20/09/2006 47.50p 51.50p 47.50p 51.50p 145661
19/09/2006 50.00p 50.00p 50.00p 50.00p 835180
18/09/2006 37.50p 59.00p 37.50p 50.00p 1738039
15/09/2006 37.50p 37.50p 37.50p 37.50p 267816
14/09/2006 57.50p 57.50p 37.50p 37.50p 1293064
13/09/2006 89.00p 89.00p 89.00p 89.00p 0
12/09/2006 89.00p 89.00p 89.00p 89.00p 0
11/09/2006 90.00p 90.00p 89.00p 89.00p 7900
08/09/2006 90.00p 90.00p 90.00p 90.00p 0
07/09/2006 90.00p 90.00p 90.00p 90.00p 0
06/09/2006 90.00p 90.00p 90.00p 90.00p 0
05/09/2006 90.00p 90.00p 90.00p 90.00p 0
04/09/2006 90.00p 90.00p 90.00p 90.00p 0
01/09/2006 90.00p 90.00p 90.00p 90.00p 0
31/08/2006 90.00p 90.00p 90.00p 90.00p 0
30/08/2006 90.00p 90.00p 90.00p 90.00p 0
29/08/2006 92.50p 92.50p 90.00p 90.00p 5600
25/08/2006 92.50p 92.50p 92.50p 92.50p 0
24/08/2006 92.50p 92.50p 92.50p 92.50p 0
23/08/2006 92.50p 92.50p 92.50p 92.50p 2000
22/08/2006 95.00p 95.00p 92.50p 92.50p 3000
21/08/2006 95.00p 95.00p 95.00p 95.00p 0
18/08/2006 95.00p 95.00p 95.00p 95.00p 0
17/08/2006 95.00p 95.00p 95.00p 95.00p 0
16/08/2006 95.00p 95.00p 95.00p 95.00p 0
15/08/2006 95.00p 96.00p 95.00p 96.00p 0
14/08/2006 96.00p 96.00p 96.00p 96.00p 0
11/08/2006 95.00p 96.00p 95.00p 96.00p 0
10/08/2006 96.00p 96.00p 96.00p 96.00p 0
09/08/2006 95.00p 96.00p 95.00p 96.00p 0
08/08/2006 95.00p 96.00p 95.00p 96.00p 0
07/08/2006 96.00p 96.00p 95.00p 96.00p 0
04/08/2006 96.00p 96.00p 96.00p 96.00p 0
03/08/2006 95.00p 98.50p 95.00p 96.00p 0
02/08/2006 98.50p 98.50p 98.50p 98.50p 0
01/08/2006 98.50p 98.50p 98.50p 98.50p 0
31/07/2006 98.50p 102.00p 98.50p 98.50p 427300
28/07/2006 98.50p 98.50p 98.50p 98.50p 1998
27/07/2006 95.00p 98.50p 95.00p 98.50p 0
26/07/2006 98.50p 98.50p 98.50p 98.50p 0
25/07/2006 98.50p 98.50p 98.50p 98.50p 3300
24/07/2006 98.50p 98.50p 98.50p 98.50p 0
21/07/2006 98.50p 98.50p 98.50p 98.50p 0
20/07/2006 98.50p 98.50p 98.50p 98.50p 1000
19/07/2006 98.50p 98.50p 98.50p 98.50p 0
18/07/2006 98.50p 98.50p 98.50p 98.50p 813
17/07/2006 98.50p 98.50p 98.50p 98.50p 2370
14/07/2006 98.50p 98.50p 95.00p 98.50p 34000
13/07/2006 101.50p 101.50p 98.50p 98.50p 1000
12/07/2006 101.50p 107.50p 101.50p 101.50p 0
11/07/2006 101.50p 101.50p 101.50p 101.50p 0
10/07/2006 103.50p 103.50p 101.50p 101.50p 87734
07/07/2006 107.00p 107.00p 103.50p 103.50p 5000
06/07/2006 107.00p 107.00p 107.00p 107.00p 0
05/07/2006 103.50p 107.00p 103.50p 107.00p 27000
04/07/2006 103.50p 104.50p 103.50p 104.50p 0
03/07/2006 103.50p 104.50p 103.50p 104.50p 0
30/06/2006 104.50p 104.50p 103.50p 104.50p 2597
29/06/2006 103.50p 104.50p 103.50p 104.50p 3206
28/06/2006 104.50p 104.50p 104.50p 104.50p 0
27/06/2006 104.50p 104.50p 104.50p 104.50p 0
26/06/2006 104.50p 104.50p 104.50p 104.50p 0
23/06/2006 103.50p 104.50p 103.50p 104.50p 178901
22/06/2006 102.50p 102.50p 102.50p 102.50p 5225000
21/06/2006 102.50p 102.50p 102.50p 102.50p 17500
20/06/2006 102.50p 102.50p 102.50p 102.50p 0
19/06/2006 102.50p 102.50p 102.50p 102.50p 14532
16/06/2006 105.00p 105.00p 102.50p 102.50p 11900
15/06/2006 107.50p 107.50p 103.50p 103.50p 19666
14/06/2006 109.00p 109.00p 107.50p 107.50p 3000
13/06/2006 113.50p 113.50p 109.00p 109.00p 9000
12/06/2006 115.00p 115.00p 115.00p 115.00p 0
09/06/2006 115.00p 115.00p 115.00p 115.00p 800
08/06/2006 121.50p 121.50p 115.00p 115.00p 18000
07/06/2006 121.50p 121.50p 121.50p 121.50p 7311
06/06/2006 121.50p 121.50p 121.50p 121.50p 600
05/06/2006 120.00p 120.00p 120.00p 120.00p 570500
02/06/2006 120.00p 120.00p 120.00p 120.00p 2000

*Close Price adjusted for both dividends and splits