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
18/11/2011 290.00p 290.00p 280.00p 290.00p 1842
17/11/2011 290.00p 293.00p 290.00p 290.00p 650
16/11/2011 290.00p 293.00p 280.00p 290.00p 3780
15/11/2011 290.00p 290.00p 280.00p 290.00p 2569
14/11/2011 290.00p 296.50p 280.00p 290.00p 4530
11/11/2011 300.00p 306.00p 280.00p 295.00p 20962
10/11/2011 300.00p 304.80p 291.60p 300.00p 8275
09/11/2011 300.00p 307.28p 291.40p 300.00p 3677
08/11/2011 300.00p 307.00p 294.00p 300.00p 1236
07/11/2011 295.00p 317.00p 290.00p 305.00p 27370
04/11/2011 280.00p 285.00p 272.00p 285.00p 18340
03/11/2011 280.00p 290.00p 274.40p 280.00p 798
02/11/2011 290.00p 292.00p 280.00p 280.00p 13125
01/11/2011 290.00p 299.60p 280.00p 290.00p 2833
31/10/2011 285.00p 296.00p 283.60p 290.00p 2158
28/10/2011 285.00p 290.00p 281.00p 285.00p 3505
27/10/2011 285.00p 286.00p 280.00p 285.00p 10090
26/10/2011 290.00p 290.00p 280.00p 285.00p 23620
25/10/2011 290.00p 290.00p 284.00p 290.00p 394
24/10/2011 270.00p 304.70p 260.00p 290.00p 26762
21/10/2011 260.00p 262.00p 260.00p 260.00p 0
20/10/2011 260.00p 262.00p 260.00p 260.00p 565
19/10/2011 260.00p 264.00p 254.80p 260.00p 4436
18/10/2011 250.00p 255.00p 244.80p 250.00p 129180
17/10/2011 250.00p 260.00p 244.00p 250.00p 3242
14/10/2011 245.00p 260.00p 239.00p 250.00p 100738
13/10/2011 225.00p 257.00p 225.00p 245.00p 61854
12/10/2011 230.00p 230.00p 220.00p 230.00p 1000
11/10/2011 230.00p 232.00p 230.00p 230.00p 1250
10/10/2011 230.00p 230.00p 224.00p 230.00p 1084
07/10/2011 225.00p 230.00p 225.00p 230.00p 879
06/10/2011 235.00p 235.00p 220.00p 225.00p 7661
05/10/2011 225.00p 235.00p 213.24p 235.00p 9632
04/10/2011 235.00p 235.00p 213.00p 225.00p 0
03/10/2011 235.00p 235.00p 213.00p 225.00p 8985
30/09/2011 235.00p 235.00p 230.00p 235.00p 0
29/09/2011 235.00p 235.00p 230.00p 235.00p 0
28/09/2011 235.00p 235.00p 230.00p 235.00p 1250
27/09/2011 215.00p 235.00p 215.00p 235.00p 10052
26/09/2011 215.00p 230.00p 210.50p 215.00p 11693
23/09/2011 230.00p 230.00p 210.00p 215.00p 2626
22/09/2011 230.00p 240.00p 225.00p 230.00p 7826
21/09/2011 220.00p 237.00p 220.00p 230.00p 9904
20/09/2011 230.00p 230.00p 220.00p 225.00p 5078
19/09/2011 230.00p 238.00p 222.40p 230.00p 1766
16/09/2011 230.00p 238.00p 222.40p 230.00p 338
15/09/2011 235.00p 236.00p 221.20p 230.00p 8481
14/09/2011 235.00p 235.00p 230.00p 235.00p 625
13/09/2011 235.00p 239.22p 230.00p 235.00p 6500
12/09/2011 235.00p 239.22p 230.00p 235.00p 5875
09/09/2011 235.00p 239.50p 231.00p 235.00p 3244
08/09/2011 235.00p 240.00p 230.50p 235.00p 5882
07/09/2011 240.00p 240.40p 230.00p 235.00p 3204
06/09/2011 255.00p 255.00p 234.84p 240.00p 4289
05/09/2011 250.00p 255.00p 240.00p 255.00p 3737
02/09/2011 250.00p 250.00p 244.00p 250.00p 3510
01/09/2011 250.00p 252.00p 240.00p 250.00p 1781
31/08/2011 235.00p 250.00p 234.00p 250.00p 6518
30/08/2011 235.00p 235.52p 230.10p 235.00p 5593
26/08/2011 235.00p 235.20p 230.00p 235.00p 2192
25/08/2011 235.00p 235.00p 230.00p 235.00p 2650
24/08/2011 235.00p 235.00p 233.00p 235.00p 500
23/08/2011 240.00p 240.00p 230.00p 235.00p 2525
22/08/2011 240.00p 248.00p 230.00p 240.00p 5000
19/08/2011 240.00p 248.00p 240.00p 240.00p 8500
18/08/2011 245.00p 245.00p 230.00p 240.00p 3828
17/08/2011 255.00p 270.00p 242.40p 245.00p 5437
16/08/2011 255.00p 257.00p 255.00p 255.00p 92
15/08/2011 255.00p 260.00p 240.20p 255.00p 5088
12/08/2011 240.00p 270.00p 237.00p 255.00p 16859
11/08/2011 235.00p 246.00p 232.00p 240.00p 5337
10/08/2011 240.00p 240.00p 230.02p 235.00p 7778
09/08/2011 235.00p 240.00p 230.00p 240.00p 7377
08/08/2011 255.00p 270.00p 230.00p 245.00p 11124
05/08/2011 265.00p 275.00p 240.00p 255.00p 4530
04/08/2011 280.00p 280.00p 270.00p 275.00p 4217
03/08/2011 285.00p 285.00p 280.00p 280.00p 750
02/08/2011 290.00p 290.00p 275.00p 285.00p 4030
01/08/2011 280.00p 285.00p 280.00p 285.00p 0
29/07/2011 280.00p 285.44p 275.20p 280.00p 5599
28/07/2011 280.00p 285.80p 274.80p 280.00p 2794
27/07/2011 275.00p 283.20p 264.50p 280.00p 15750
26/07/2011 295.00p 295.00p 270.80p 275.00p 2009
25/07/2011 295.00p 295.00p 290.00p 295.00p 6287
22/07/2011 295.00p 295.00p 290.00p 295.00p 5599
21/07/2011 295.00p 295.00p 290.00p 295.00p 3603
20/07/2011 305.00p 305.60p 284.00p 295.00p 8930
19/07/2011 315.00p 315.00p 300.00p 305.00p 6645
18/07/2011 315.00p 315.00p 300.00p 315.00p 9262
15/07/2011 325.00p 325.00p 300.00p 315.00p 14218
14/07/2011 330.00p 330.00p 320.00p 325.00p 2723
13/07/2011 335.00p 339.60p 320.00p 330.00p 14255
12/07/2011 320.00p 358.00p 320.00p 335.00p 56881
11/07/2011 295.00p 346.48p 270.00p 320.00p 134992
08/07/2011 270.00p 270.00p 265.20p 270.00p 375
07/07/2011 265.00p 270.00p 262.00p 270.00p 7741
06/07/2011 260.00p 265.00p 250.00p 265.00p 375
05/07/2011 260.00p 260.00p 255.20p 260.00p 316
04/07/2011 260.00p 268.00p 260.00p 260.00p 181
01/07/2011 260.00p 269.00p 250.00p 260.00p 21032
30/06/2011 265.00p 265.00p 254.40p 260.00p 5509
29/06/2011 265.00p 274.00p 265.00p 265.00p 4411
28/06/2011 265.00p 265.00p 250.00p 265.00p 12660
27/06/2011 260.00p 267.00p 250.00p 265.00p 5795
24/06/2011 270.00p 270.00p 252.00p 260.00p 10027
23/06/2011 275.00p 275.00p 261.20p 270.00p 1266
22/06/2011 265.00p 280.00p 261.00p 275.00p 0
21/06/2011 280.00p 280.00p 261.00p 270.00p 3117
20/06/2011 275.00p 280.00p 260.00p 280.00p 5326
17/06/2011 275.00p 275.52p 265.00p 275.00p 11416
16/06/2011 275.00p 275.00p 258.04p 275.00p 2433
15/06/2011 275.00p 277.52p 271.00p 275.00p 19300
14/06/2011 280.00p 290.00p 275.00p 275.00p 0
13/06/2011 290.00p 290.00p 280.00p 280.00p 15203
10/06/2011 290.00p 290.00p 275.76p 290.00p 2685
09/06/2011 285.00p 290.00p 271.52p 290.00p 2645
08/06/2011 290.00p 290.00p 272.00p 285.00p 1997
07/06/2011 290.00p 290.00p 270.00p 290.00p 38252
06/06/2011 290.00p 290.00p 280.00p 290.00p 4694
03/06/2011 290.00p 290.00p 280.00p 290.00p 11667
02/06/2011 270.00p 290.00p 260.00p 290.00p 22500
01/06/2011 270.00p 270.00p 260.00p 270.00p 10185
31/05/2011 270.00p 280.00p 259.56p 270.00p 8713
27/05/2011 275.00p 275.00p 260.00p 270.00p 3244
26/05/2011 275.00p 275.00p 270.00p 275.00p 55096
25/05/2011 275.00p 275.00p 270.00p 275.00p 250
24/05/2011 275.00p 275.20p 270.00p 275.00p 6295
23/05/2011 280.00p 280.00p 270.00p 275.00p 325
20/05/2011 280.00p 282.00p 280.00p 280.00p 15
19/05/2011 275.00p 280.00p 270.00p 280.00p 3535
18/05/2011 280.00p 288.00p 270.00p 275.00p 0
17/05/2011 280.00p 288.00p 270.00p 280.00p 47205
16/05/2011 285.00p 290.00p 270.00p 285.00p 7017
13/05/2011 285.00p 286.00p 281.00p 285.00p 5984
12/05/2011 285.00p 285.00p 282.00p 285.00p 706
11/05/2011 280.00p 295.00p 270.00p 285.00p 164943
10/05/2011 270.00p 286.00p 262.00p 280.00p 33542
09/05/2011 260.00p 270.00p 258.00p 270.00p 4277
06/05/2011 265.00p 275.00p 250.00p 260.00p 16527
05/05/2011 280.00p 280.00p 250.00p 265.00p 16788
04/05/2011 280.00p 280.00p 270.00p 280.00p 7044
03/05/2011 280.00p 290.00p 270.00p 280.00p 11186
28/04/2011 290.00p 292.48p 276.00p 280.00p 5669
27/04/2011 290.00p 297.60p 290.00p 290.00p 25764
26/04/2011 290.00p 298.00p 284.80p 290.00p 34303
21/04/2011 290.00p 307.56p 286.00p 290.00p 6668
20/04/2011 290.00p 294.00p 282.00p 290.00p 13499
19/04/2011 295.00p 295.00p 280.00p 290.00p 31570
18/04/2011 300.00p 300.00p 286.00p 295.00p 1007
15/04/2011 300.00p 306.00p 290.00p 295.00p 12971
14/04/2011 290.00p 296.00p 290.00p 290.00p 16
13/04/2011 290.00p 300.00p 285.60p 290.00p 8465
12/04/2011 290.00p 296.60p 285.60p 290.00p 390
11/04/2011 295.00p 305.00p 285.00p 295.00p 1804
08/04/2011 295.00p 306.00p 295.00p 295.00p 1567
07/04/2011 295.00p 304.00p 295.00p 295.00p 4527
06/04/2011 305.00p 305.00p 282.00p 295.00p 2691
05/04/2011 305.00p 305.00p 300.00p 305.00p 12006
04/04/2011 310.00p 324.00p 300.00p 305.00p 48910
01/04/2011 295.00p 318.00p 295.00p 310.00p 4125
31/03/2011 285.00p 299.60p 271.24p 295.00p 10254
30/03/2011 290.00p 290.00p 270.00p 285.00p 230762
29/03/2011 290.00p 290.00p 280.00p 290.00p 6844
28/03/2011 285.00p 294.00p 280.00p 290.00p 44629
25/03/2011 285.00p 285.00p 272.80p 285.00p 3340
24/03/2011 285.00p 285.00p 271.40p 285.00p 125
23/03/2011 285.00p 285.00p 272.60p 285.00p 3660
22/03/2011 285.00p 285.00p 270.00p 285.00p 1075
21/03/2011 280.00p 286.00p 272.00p 280.00p 33521
18/03/2011 290.00p 290.00p 270.40p 280.00p 100272
17/03/2011 290.00p 290.00p 280.00p 290.00p 4205
16/03/2011 270.00p 298.00p 260.00p 290.00p 891440
15/03/2011 275.00p 280.00p 257.00p 270.00p 255036
14/03/2011 260.00p 280.00p 260.00p 275.00p 1750
11/03/2011 285.00p 286.80p 260.00p 260.00p 13974
10/03/2011 295.00p 290.00p 268.00p 285.00p 25174
09/03/2011 290.00p 295.00p 280.00p 295.00p 5895
08/03/2011 290.00p 290.00p 280.00p 290.00p 11250
07/03/2011 290.00p 296.00p 280.00p 290.00p 7581
04/03/2011 295.00p 294.00p 280.00p 290.00p 9872
03/03/2011 310.00p 308.80p 285.00p 295.00p 5634
02/03/2011 295.00p 330.00p 300.00p 310.00p 32986
01/03/2011 295.00p 310.00p 290.00p 295.00p 628
28/02/2011 300.00p 295.00p 290.00p 295.00p 3987
25/02/2011 300.00p 312.00p 300.00p 300.00p 1750
24/02/2011 305.00p 308.00p 300.00p 300.00p 984
23/02/2011 310.00p 312.00p 290.00p 305.00p 4575
22/02/2011 300.00p 305.00p 280.00p 305.00p 11735
21/02/2011 300.00p 308.00p 285.00p 300.00p 4551
18/02/2011 300.00p 307.20p 298.80p 300.00p 4304
17/02/2011 310.00p 319.96p 270.00p 300.00p 5750
16/02/2011 315.00p 312.00p 300.00p 310.00p 3168
15/02/2011 320.00p 320.00p 296.00p 315.00p 5758
14/02/2011 320.00p 320.00p 301.20p 320.00p 9375
11/02/2011 324.00p 325.80p 320.00p 320.00p 8566
10/02/2011 305.00p 346.00p 305.00p 325.00p 98058
09/02/2011 307.00p 307.00p 280.00p 305.00p 3408
08/02/2011 300.00p 310.00p 284.00p 300.00p 0
07/02/2011 286.40p 308.00p 284.00p 300.00p 2999
04/02/2011 286.00p 308.00p 286.00p 300.00p 1475

*Close Price adjusted for both dividends and splits