Frontier Smart Technologies Group Limited (FST) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Frontier Smart Technologies Group Limited

Date Open High Low Close* Volume
06/09/2012 305.00p 305.00p 290.00p 300.00p 10762
05/09/2012 305.00p 305.80p 300.00p 305.00p 5065
04/09/2012 305.00p 307.76p 302.00p 305.00p 7325
03/09/2012 315.00p 316.00p 300.00p 305.00p 10648
31/08/2012 315.00p 318.00p 310.00p 315.00p 14943
30/08/2012 305.00p 319.68p 305.00p 315.00p 11373
29/08/2012 295.00p 310.00p 290.00p 305.00p 31460
28/08/2012 305.00p 305.00p 290.00p 295.00p 22980
24/08/2012 305.00p 310.00p 300.40p 305.00p 28099
23/08/2012 305.00p 310.00p 300.00p 305.00p 22590
22/08/2012 315.00p 320.00p 300.00p 305.00p 11172
21/08/2012 315.00p 330.00p 311.20p 315.00p 31647
20/08/2012 315.00p 316.00p 302.00p 315.00p 34849
17/08/2012 315.00p 318.00p 305.00p 315.00p 29690
16/08/2012 325.00p 325.50p 310.00p 315.00p 16778
15/08/2012 325.00p 325.00p 312.00p 325.00p 40180
14/08/2012 335.00p 335.00p 320.00p 325.00p 4474
13/08/2012 335.00p 335.00p 330.00p 335.00p 3685
10/08/2012 335.00p 339.11p 320.00p 335.00p 9752
09/08/2012 345.00p 345.00p 331.40p 335.00p 7707
08/08/2012 345.00p 347.70p 340.50p 345.00p 1353
07/08/2012 345.00p 347.70p 342.30p 345.00p 4980
06/08/2012 350.00p 350.00p 340.00p 345.00p 5415
03/08/2012 350.00p 352.00p 340.00p 350.00p 11282
02/08/2012 340.00p 354.00p 336.00p 345.00p 26200
01/08/2012 340.00p 344.00p 335.12p 340.00p 7551
31/07/2012 335.00p 340.00p 331.60p 340.00p 10038
30/07/2012 335.00p 340.00p 330.00p 335.00p 14072
27/07/2012 335.00p 338.86p 330.80p 335.00p 6523
26/07/2012 335.00p 340.00p 330.00p 335.00p 22670
25/07/2012 345.00p 351.83p 320.00p 335.00p 24560
24/07/2012 345.00p 347.20p 340.00p 345.00p 6092
23/07/2012 345.00p 348.00p 344.80p 345.00p 1400
20/07/2012 345.00p 350.00p 340.00p 345.00p 20755
19/07/2012 340.00p 349.52p 336.40p 345.00p 3995
18/07/2012 350.00p 351.00p 334.00p 340.00p 32947
17/07/2012 360.00p 366.00p 340.00p 350.00p 7069
16/07/2012 360.00p 360.00p 340.00p 355.00p 62039
13/07/2012 365.00p 365.00p 350.00p 360.00p 20673
12/07/2012 365.00p 370.00p 360.00p 365.00p 12362
11/07/2012 365.00p 365.00p 356.00p 365.00p 21373
10/07/2012 365.00p 370.00p 360.00p 365.00p 6792
09/07/2012 380.00p 380.00p 360.00p 365.00p 10026
06/07/2012 400.00p 400.00p 372.00p 380.00p 9966
05/07/2012 395.00p 400.00p 388.40p 400.00p 6566
04/07/2012 390.00p 397.60p 388.00p 395.00p 18882
03/07/2012 385.00p 400.00p 385.00p 390.00p 53537
02/07/2012 370.00p 380.00p 340.00p 350.00p 36496
29/06/2012 370.00p 370.00p 357.44p 370.00p 4814
28/06/2012 365.00p 365.00p 360.00p 365.00p 6125
27/06/2012 365.00p 366.00p 360.00p 365.00p 10253
26/06/2012 375.00p 375.00p 360.00p 365.00p 19405
25/06/2012 370.00p 372.80p 346.40p 365.00p 11063
22/06/2012 370.00p 372.80p 361.00p 370.00p 650
21/06/2012 370.00p 377.60p 360.00p 370.00p 8897
20/06/2012 355.00p 376.00p 350.00p 370.00p 24436
19/06/2012 360.00p 360.04p 340.00p 355.00p 12800
18/06/2012 380.00p 381.00p 360.00p 365.00p 15652
15/06/2012 400.00p 400.92p 360.00p 380.00p 19846
14/06/2012 405.00p 406.44p 390.00p 400.00p 15803
13/06/2012 415.00p 415.00p 400.00p 405.00p 9968
12/06/2012 420.00p 420.00p 410.00p 415.00p 6193
11/06/2012 410.00p 420.00p 409.00p 420.00p 2748
08/06/2012 410.00p 420.00p 403.20p 410.00p 9955
07/06/2012 410.00p 430.00p 400.00p 410.00p 54408
06/06/2012 405.00p 414.96p 390.80p 410.00p 36668
01/06/2012 420.00p 420.00p 390.80p 405.00p 24366
31/05/2012 420.00p 421.00p 405.00p 420.00p 19295
30/05/2012 425.00p 425.00p 410.00p 420.00p 7592
29/05/2012 425.00p 425.00p 420.00p 425.00p 3786
28/05/2012 430.00p 430.80p 420.00p 425.00p 7228
25/05/2012 435.00p 440.00p 421.00p 430.00p 26577
24/05/2012 420.00p 440.00p 416.00p 435.00p 20283
23/05/2012 420.00p 430.00p 414.00p 420.00p 18082
22/05/2012 415.00p 430.00p 414.40p 420.00p 7856
21/05/2012 405.00p 440.00p 403.60p 415.00p 32287
18/05/2012 410.00p 410.00p 389.64p 405.00p 80437
17/05/2012 415.00p 415.00p 400.00p 410.00p 6856
16/05/2012 435.00p 436.00p 406.00p 415.00p 25283
15/05/2012 440.00p 440.92p 430.40p 435.00p 13457
14/05/2012 455.00p 456.40p 430.00p 440.00p 23107
11/05/2012 455.00p 458.52p 450.00p 455.00p 31176
10/05/2012 440.00p 470.00p 433.64p 455.00p 45121
09/05/2012 475.00p 477.40p 440.00p 440.00p 38569
08/05/2012 445.00p 480.00p 445.00p 475.00p 89002
04/05/2012 410.00p 450.00p 410.00p 445.00p 94365
03/05/2012 410.00p 420.00p 406.44p 410.00p 2374
02/05/2012 410.00p 416.00p 400.00p 410.00p 10435
01/05/2012 405.00p 420.00p 404.00p 410.00p 41023
30/04/2012 405.00p 408.00p 400.00p 405.00p 3035
27/04/2012 405.00p 408.00p 402.00p 405.00p 18057
26/04/2012 405.00p 408.00p 400.00p 405.00p 3503
25/04/2012 410.00p 410.00p 400.52p 405.00p 8274
24/04/2012 410.00p 420.00p 400.20p 410.00p 6879
23/04/2012 420.00p 424.00p 400.00p 410.00p 32735
20/04/2012 415.00p 420.00p 401.00p 420.00p 23430
19/04/2012 430.00p 430.00p 400.00p 415.00p 10015
18/04/2012 430.00p 433.00p 420.00p 430.00p 8610
17/04/2012 430.00p 434.00p 420.00p 430.00p 4380
16/04/2012 425.00p 440.00p 420.00p 430.00p 10938
13/04/2012 430.00p 430.00p 423.32p 425.00p 4988
12/04/2012 435.00p 440.00p 424.00p 430.00p 9374
11/04/2012 440.00p 445.60p 430.00p 435.00p 16112
10/04/2012 440.00p 460.00p 434.52p 440.00p 45221
05/04/2012 410.00p 460.00p 410.00p 440.00p 41441
04/04/2012 430.00p 430.00p 400.00p 405.00p 55505
03/04/2012 455.00p 460.00p 420.00p 430.00p 35551
02/04/2012 470.00p 472.80p 440.40p 455.00p 56795
30/03/2012 465.00p 476.00p 456.00p 475.00p 46542
29/03/2012 460.00p 470.00p 453.00p 465.00p 73175
28/03/2012 435.00p 470.00p 432.00p 460.00p 77567
27/03/2012 435.00p 440.00p 422.00p 435.00p 24741
26/03/2012 430.00p 440.00p 427.60p 435.00p 44239
23/03/2012 425.00p 440.00p 420.00p 430.00p 22213
22/03/2012 415.00p 436.00p 414.00p 425.00p 26648
21/03/2012 410.00p 439.60p 410.00p 415.00p 33557
20/03/2012 430.00p 430.00p 407.00p 410.00p 20282
19/03/2012 435.00p 440.00p 419.83p 425.00p 78398
16/03/2012 415.00p 440.00p 409.00p 435.00p 99606
15/03/2012 375.00p 420.00p 370.00p 415.00p 76150
14/03/2012 375.00p 376.72p 370.00p 375.00p 13805
13/03/2012 375.00p 380.00p 370.00p 375.00p 9284
12/03/2012 390.00p 390.00p 366.00p 375.00p 12409
09/03/2012 390.00p 391.00p 381.40p 390.00p 1918
08/03/2012 395.00p 400.00p 379.47p 390.00p 30854
07/03/2012 395.00p 395.00p 390.00p 395.00p 6041
06/03/2012 400.00p 405.00p 390.00p 395.00p 24848
05/03/2012 385.00p 405.00p 381.24p 400.00p 28041
02/03/2012 400.00p 400.00p 380.00p 385.00p 7876
01/03/2012 400.00p 404.00p 389.47p 400.00p 14111
29/02/2012 400.00p 410.00p 390.00p 400.00p 4729
28/02/2012 400.00p 400.00p 390.00p 400.00p 7220
27/02/2012 410.00p 415.00p 400.00p 410.00p 8676
24/02/2012 410.00p 420.00p 400.00p 410.00p 25100
23/02/2012 405.00p 424.15p 396.00p 410.00p 21445
22/02/2012 410.00p 417.60p 400.00p 405.00p 34379
21/02/2012 400.00p 414.80p 392.00p 410.00p 68683
20/02/2012 385.00p 410.00p 384.40p 405.00p 86593
17/02/2012 385.00p 387.80p 382.00p 385.00p 26222
16/02/2012 385.00p 395.00p 374.40p 385.00p 77905
15/02/2012 370.00p 405.00p 360.00p 385.00p 276856
14/02/2012 400.00p 403.40p 365.00p 365.00p 38325
13/02/2012 355.00p 410.00p 352.50p 395.00p 98657
10/02/2012 355.00p 358.00p 350.00p 355.00p 6551
09/02/2012 355.00p 360.00p 350.00p 355.00p 29838
08/02/2012 355.00p 368.00p 344.00p 355.00p 14537
07/02/2012 350.00p 358.00p 346.00p 355.00p 25866
06/02/2012 350.00p 360.00p 348.00p 350.00p 5994
03/02/2012 340.00p 360.00p 340.00p 350.00p 333991
02/02/2012 340.00p 380.00p 340.00p 345.00p 76696
01/02/2012 320.00p 355.00p 320.00p 340.00p 53004
31/01/2012 330.00p 330.00p 304.36p 320.00p 15540
30/01/2012 340.00p 340.00p 314.40p 330.00p 13382
27/01/2012 340.00p 341.20p 330.00p 340.00p 4189
26/01/2012 345.00p 345.00p 321.52p 340.00p 10631
25/01/2012 345.00p 345.00p 340.00p 345.00p 18004
24/01/2012 345.00p 350.00p 340.00p 345.00p 22650
23/01/2012 345.00p 350.00p 340.00p 345.00p 12750
20/01/2012 345.00p 350.00p 342.40p 345.00p 20778
19/01/2012 350.00p 356.00p 343.52p 345.00p 25209
18/01/2012 345.00p 355.00p 340.00p 350.00p 534504
17/01/2012 345.00p 350.00p 340.00p 345.00p 115092
16/01/2012 355.00p 356.52p 340.00p 345.00p 22107
13/01/2012 370.00p 370.00p 340.00p 355.00p 51186
12/01/2012 380.00p 380.00p 352.40p 370.00p 19868
11/01/2012 385.00p 385.00p 370.00p 380.00p 26199
10/01/2012 420.00p 425.00p 380.00p 390.00p 56857
09/01/2012 405.00p 438.00p 402.00p 415.00p 94045
06/01/2012 385.00p 416.00p 384.00p 405.00p 73941
05/01/2012 385.00p 398.00p 367.00p 385.00p 70347
04/01/2012 350.00p 420.00p 350.00p 375.00p 111816
03/01/2012 305.00p 360.00p 305.00p 350.00p 124297
30/12/2011 305.00p 320.00p 305.00p 305.00p 200
29/12/2011 305.00p 320.00p 296.00p 305.00p 3022
28/12/2011 290.00p 310.00p 287.00p 305.00p 7070
23/12/2011 290.00p 300.00p 290.00p 290.00p 1097
22/12/2011 275.00p 290.00p 275.00p 280.00p 14295
21/12/2011 270.00p 280.00p 267.00p 275.00p 4500
20/12/2011 265.00p 278.00p 260.00p 270.00p 27566
19/12/2011 275.00p 275.00p 260.00p 265.00p 4550
16/12/2011 275.00p 279.26p 264.00p 275.00p 3266
15/12/2011 275.00p 278.00p 275.00p 275.00p 1000
14/12/2011 275.00p 278.80p 262.00p 275.00p 6434
13/12/2011 275.00p 279.50p 275.00p 275.00p 740
12/12/2011 280.00p 280.80p 270.00p 280.00p 2048
09/12/2011 280.00p 280.00p 275.00p 280.00p 7009
08/12/2011 275.00p 283.00p 272.00p 280.00p 5688
07/12/2011 285.00p 285.00p 270.00p 275.00p 8919
06/12/2011 270.00p 288.00p 267.20p 285.00p 25344
05/12/2011 270.00p 288.00p 270.00p 270.00p 3104
02/12/2011 270.00p 280.00p 266.00p 270.00p 4940
01/12/2011 270.00p 278.00p 266.00p 270.00p 700
30/11/2011 270.00p 273.60p 270.00p 270.00p 3750
29/11/2011 275.00p 275.00p 270.00p 270.00p 2206
28/11/2011 280.00p 280.00p 270.00p 275.00p 3375
25/11/2011 280.00p 285.00p 270.80p 280.00p 40624
24/11/2011 285.00p 290.00p 270.00p 280.00p 65625
23/11/2011 295.00p 295.00p 284.00p 285.00p 24316
22/11/2011 295.00p 300.00p 295.00p 295.00p 6311
21/11/2011 290.00p 300.00p 290.00p 295.00p 29706

*Close Price adjusted for both dividends and splits