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
04/01/2019 32.50p 34.60p 31.35p 32.50p 3614
03/01/2019 31.50p 33.65p 30.00p 32.50p 16000
02/01/2019 31.50p 33.68p 31.50p 31.50p 20538
31/12/2018 31.50p 31.50p 31.50p 31.50p 0
28/12/2018 31.50p 33.70p 31.50p 31.50p 6765
27/12/2018 31.50p 33.70p 29.25p 31.50p 9012
24/12/2018 31.50p 33.75p 29.20p 31.50p 1750
21/12/2018 30.50p 33.95p 29.20p 31.50p 42379
20/12/2018 30.50p 32.95p 30.50p 30.50p 433
19/12/2018 28.50p 33.00p 28.05p 30.50p 79617
18/12/2018 37.50p 37.50p 29.50p 35.00p 53500
17/12/2018 37.50p 37.50p 37.50p 37.50p 0
14/12/2018 37.50p 37.50p 35.00p 37.50p 5885
13/12/2018 37.50p 38.90p 35.00p 37.50p 13000
12/12/2018 39.50p 39.50p 35.51p 37.50p 21358
11/12/2018 44.50p 44.50p 37.10p 39.50p 48772
10/12/2018 45.50p 45.50p 42.00p 44.50p 1425
07/12/2018 45.50p 45.50p 43.15p 45.50p 1000
06/12/2018 45.50p 45.50p 43.15p 45.50p 9256
05/12/2018 45.50p 45.50p 42.00p 45.50p 1067
04/12/2018 47.50p 47.50p 42.10p 45.50p 15068
03/12/2018 50.50p 50.50p 46.00p 47.50p 17542
30/11/2018 51.50p 51.50p 48.00p 50.50p 1568
29/11/2018 51.50p 51.50p 50.00p 51.50p 251500
28/11/2018 51.50p 51.50p 50.00p 51.50p 21802
27/11/2018 52.50p 52.50p 50.00p 51.50p 9578
26/11/2018 52.50p 52.50p 50.00p 52.50p 1894
23/11/2018 52.50p 52.50p 50.00p 52.50p 31735
22/11/2018 52.50p 52.50p 50.00p 52.50p 17208
21/11/2018 52.50p 52.50p 50.00p 52.50p 441
20/11/2018 52.50p 52.50p 50.00p 52.50p 20835
19/11/2018 52.50p 52.50p 50.61p 52.50p 1767
16/11/2018 52.50p 52.50p 50.61p 52.50p 5
15/11/2018 52.50p 52.50p 50.61p 52.50p 524
14/11/2018 52.50p 52.50p 50.61p 52.50p 12637
13/11/2018 52.50p 52.50p 50.40p 52.50p 3073
12/11/2018 52.50p 52.50p 50.25p 52.50p 8630
09/11/2018 52.50p 52.50p 50.00p 52.50p 23237
08/11/2018 50.50p 54.00p 50.50p 52.50p 46884
07/11/2018 51.00p 51.00p 50.00p 50.50p 54200
06/11/2018 52.50p 52.90p 50.00p 52.00p 53997
05/11/2018 53.00p 54.00p 50.05p 52.50p 18949
02/11/2018 53.00p 55.65p 50.06p 53.00p 16857
01/11/2018 54.50p 55.00p 53.00p 53.00p 4837
31/10/2018 54.50p 54.50p 53.25p 54.50p 5767
30/10/2018 54.50p 54.50p 54.50p 54.50p 0
29/10/2018 54.50p 54.50p 53.30p 54.50p 1213
26/10/2018 54.50p 54.50p 53.30p 54.50p 2375
25/10/2018 54.50p 55.70p 54.50p 54.50p 326
24/10/2018 54.50p 54.50p 53.55p 54.50p 7759
23/10/2018 54.50p 56.00p 53.50p 54.50p 15259
22/10/2018 54.50p 55.97p 54.50p 54.50p 15000
19/10/2018 54.50p 54.50p 53.94p 54.50p 672
18/10/2018 54.50p 54.50p 54.50p 54.50p 0
17/10/2018 58.50p 58.50p 53.94p 54.50p 29574
16/10/2018 58.50p 59.00p 55.80p 58.50p 12500
15/10/2018 58.50p 59.00p 55.70p 58.50p 6113
12/10/2018 53.75p 59.00p 53.75p 58.50p 63149
11/10/2018 54.00p 57.00p 50.00p 53.75p 39245
10/10/2018 63.00p 63.00p 57.06p 60.00p 25094
09/10/2018 68.50p 68.50p 58.00p 63.00p 48325
08/10/2018 68.00p 72.00p 68.00p 68.50p 49049
05/10/2018 70.00p 70.00p 67.50p 68.00p 13633
04/10/2018 72.50p 73.90p 69.00p 70.00p 28250
03/10/2018 72.50p 73.95p 71.25p 72.50p 5167
02/10/2018 72.50p 72.50p 71.25p 72.50p 10848
01/10/2018 71.00p 74.19p 71.00p 72.50p 31063
28/09/2018 65.00p 74.19p 64.51p 71.00p 100101
27/09/2018 62.50p 67.61p 62.50p 65.50p 65057
26/09/2018 62.50p 62.50p 62.50p 62.50p 1206
25/09/2018 62.50p 64.00p 62.50p 62.50p 4200
24/09/2018 63.00p 68.00p 60.00p 62.50p 65097
21/09/2018 59.00p 65.00p 59.00p 63.00p 21953
20/09/2018 49.50p 59.95p 49.00p 59.00p 122292
19/09/2018 47.50p 49.60p 47.00p 49.50p 33253
18/09/2018 47.50p 48.15p 46.00p 47.50p 123958
17/09/2018 47.50p 48.18p 45.00p 47.50p 34111
14/09/2018 47.50p 47.50p 45.00p 47.50p 20054
13/09/2018 47.50p 47.50p 45.05p 47.50p 2901
12/09/2018 47.50p 47.50p 45.05p 47.50p 20264
11/09/2018 47.50p 48.00p 45.15p 47.50p 7477
10/09/2018 47.50p 50.00p 45.05p 47.50p 28772
07/09/2018 48.00p 48.00p 45.05p 47.50p 9125
06/09/2018 48.50p 49.50p 46.00p 48.00p 5650
05/09/2018 48.50p 50.00p 46.27p 48.50p 42588
04/09/2018 48.50p 50.95p 46.25p 48.50p 8980
03/09/2018 45.50p 50.70p 44.03p 48.50p 51888
31/08/2018 45.50p 46.25p 44.00p 45.50p 4196
30/08/2018 45.50p 45.50p 44.00p 45.50p 28440
29/08/2018 45.50p 45.50p 45.50p 45.50p 0
28/08/2018 45.50p 45.50p 44.00p 45.50p 38452
24/08/2018 45.50p 45.50p 42.50p 45.50p 34426
23/08/2018 45.50p 47.60p 44.00p 46.00p 21977
22/08/2018 48.00p 48.00p 44.00p 45.50p 29758
21/08/2018 48.00p 48.00p 46.00p 48.00p 27180
20/08/2018 48.00p 48.00p 46.00p 48.00p 10125
17/08/2018 48.00p 48.00p 46.11p 48.00p 8000
16/08/2018 48.00p 48.00p 46.00p 48.00p 6715
15/08/2018 47.50p 48.00p 46.00p 48.00p 5839
14/08/2018 48.00p 48.00p 46.40p 48.00p 13107
13/08/2018 49.00p 49.00p 47.00p 48.00p 23869
10/08/2018 49.00p 49.00p 48.02p 49.00p 6618
09/08/2018 49.00p 49.00p 48.00p 49.00p 49233
08/08/2018 49.00p 49.00p 48.00p 49.00p 20490
07/08/2018 49.00p 49.00p 48.00p 49.00p 44337
06/08/2018 49.00p 49.20p 48.10p 49.00p 20309
03/08/2018 48.50p 49.00p 47.85p 49.00p 28212
02/08/2018 48.50p 48.85p 47.76p 48.50p 14616
01/08/2018 48.50p 48.50p 47.76p 48.50p 3250
31/07/2018 48.50p 48.50p 47.70p 48.50p 14048
30/07/2018 48.50p 48.90p 47.00p 48.50p 9972
27/07/2018 48.50p 48.91p 47.03p 48.50p 20171
26/07/2018 46.00p 49.00p 45.50p 48.50p 166063
25/07/2018 51.50p 55.00p 50.00p 52.50p 67127
24/07/2018 57.50p 57.50p 50.00p 52.50p 50102
23/07/2018 60.25p 60.74p 55.00p 57.50p 33386
20/07/2018 59.50p 60.74p 57.75p 60.25p 10269
19/07/2018 60.25p 60.25p 58.70p 60.25p 7372
18/07/2018 60.25p 60.95p 60.25p 60.25p 2770
17/07/2018 60.25p 61.00p 58.65p 60.25p 3754
16/07/2018 66.00p 66.00p 57.31p 60.25p 62767
13/07/2018 67.50p 67.50p 63.56p 66.00p 16900
12/07/2018 67.50p 67.50p 65.00p 67.50p 1500
11/07/2018 67.50p 67.50p 65.05p 67.50p 1769
10/07/2018 67.00p 69.00p 65.05p 67.50p 18612
09/07/2018 67.00p 67.30p 65.00p 67.00p 16841
06/07/2018 67.00p 67.30p 65.00p 67.00p 21553
05/07/2018 67.00p 67.32p 65.00p 67.00p 7687
04/07/2018 67.00p 67.00p 65.00p 67.00p 1185
03/07/2018 67.00p 67.00p 65.00p 67.00p 21625
02/07/2018 67.00p 67.32p 65.00p 67.00p 3835
29/06/2018 67.00p 67.40p 65.00p 67.00p 3835
28/06/2018 67.00p 67.00p 65.04p 67.00p 5544
27/06/2018 67.00p 67.00p 65.00p 67.00p 26613
26/06/2018 67.00p 67.00p 67.00p 67.00p 0
25/06/2018 68.00p 68.00p 65.00p 67.00p 19379
22/06/2018 68.00p 69.32p 65.00p 68.00p 59314
21/06/2018 68.00p 68.29p 65.00p 68.00p 26552
20/06/2018 68.50p 70.00p 65.00p 68.00p 32854
19/06/2018 71.50p 72.70p 64.50p 68.00p 115427
18/06/2018 73.50p 73.50p 69.00p 71.50p 39112
15/06/2018 74.50p 74.50p 70.63p 73.50p 68823
14/06/2018 73.50p 75.00p 72.35p 74.50p 34955
13/06/2018 73.50p 74.40p 72.28p 73.50p 33966
12/06/2018 73.50p 74.00p 72.25p 73.50p 21029
11/06/2018 74.00p 76.00p 72.25p 73.50p 87169
08/06/2018 74.00p 74.40p 73.00p 74.00p 100193
07/06/2018 76.00p 76.08p 72.03p 74.00p 84480
06/06/2018 76.00p 76.00p 72.50p 76.00p 64135
05/06/2018 83.00p 83.00p 73.50p 76.00p 164837
04/06/2018 83.00p 83.80p 80.00p 83.00p 21022
01/06/2018 83.00p 83.80p 80.06p 83.00p 4627
31/05/2018 83.00p 84.00p 80.00p 83.00p 58013
30/05/2018 82.00p 84.00p 80.00p 83.00p 19495
29/05/2018 79.50p 84.00p 78.83p 82.00p 64012
25/05/2018 84.50p 85.00p 78.00p 79.50p 106204
24/05/2018 91.00p 91.70p 83.51p 84.50p 157507
23/05/2018 96.00p 97.00p 77.00p 90.50p 661409
22/05/2018 148.50p 150.77p 145.50p 149.50p 22046
21/05/2018 148.50p 151.00p 146.62p 148.50p 36529
18/05/2018 148.50p 150.69p 148.00p 148.50p 7817
17/05/2018 150.00p 151.51p 148.00p 150.00p 33185
16/05/2018 149.00p 150.80p 149.00p 150.00p 12479
15/05/2018 147.50p 151.21p 146.30p 149.00p 44091
14/05/2018 153.50p 155.00p 146.00p 147.00p 83681
11/05/2018 153.50p 155.00p 152.25p 153.50p 17778
10/05/2018 153.50p 155.00p 152.10p 153.50p 11470
09/05/2018 158.00p 160.10p 152.00p 153.50p 45499
08/05/2018 152.00p 161.00p 152.00p 158.00p 54776
04/05/2018 153.00p 155.90p 152.00p 152.00p 30744
03/05/2018 153.00p 155.90p 152.00p 153.00p 11895
02/05/2018 153.00p 156.00p 153.00p 153.00p 16482
01/05/2018 152.00p 156.00p 152.00p 153.00p 29993
30/04/2018 154.00p 154.00p 150.00p 150.00p 36585
27/04/2018 154.00p 158.00p 151.70p 154.00p 26983
26/04/2018 157.50p 159.40p 154.00p 154.00p 75004
25/04/2018 157.50p 159.00p 156.50p 157.50p 16368
24/04/2018 153.50p 159.70p 153.50p 157.50p 32852
23/04/2018 155.50p 158.00p 153.00p 153.50p 47807
20/04/2018 148.50p 158.00p 147.50p 155.50p 77641
19/04/2018 139.00p 152.00p 136.00p 148.50p 68805
18/04/2018 138.50p 142.00p 137.80p 139.00p 37236
17/04/2018 138.50p 141.00p 137.61p 138.50p 24502
16/04/2018 138.50p 141.00p 135.50p 138.50p 37561
13/04/2018 138.50p 139.50p 137.15p 138.50p 21000
12/04/2018 140.00p 140.00p 135.39p 138.50p 106094
11/04/2018 140.00p 140.00p 137.15p 140.00p 5063
10/04/2018 140.50p 140.50p 137.10p 140.00p 36321
09/04/2018 141.00p 150.00p 137.07p 140.50p 134033
06/04/2018 126.50p 127.98p 126.00p 126.50p 11134
05/04/2018 126.50p 127.98p 125.00p 126.50p 45872
04/04/2018 130.00p 130.00p 125.00p 126.50p 28744
03/04/2018 130.00p 130.00p 127.02p 130.00p 12948
29/03/2018 130.00p 131.18p 127.10p 130.00p 2801
28/03/2018 131.00p 131.00p 127.10p 130.00p 20740
27/03/2018 134.00p 134.90p 128.50p 128.50p 31593
26/03/2018 132.50p 134.00p 130.00p 134.00p 24704
23/03/2018 136.50p 136.50p 130.00p 132.50p 33930
22/03/2018 138.00p 138.90p 135.00p 137.00p 30928
21/03/2018 138.00p 139.35p 135.00p 138.00p 6712

*Close Price adjusted for both dividends and splits