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
20/03/2018 136.50p 139.49p 135.00p 138.00p 28938
19/03/2018 132.50p 140.94p 132.50p 136.50p 84851
16/03/2018 127.50p 134.90p 126.37p 132.50p 55599
15/03/2018 124.00p 130.00p 124.00p 127.50p 47802
14/03/2018 134.00p 134.00p 122.00p 124.00p 138418
13/03/2018 132.50p 141.00p 131.15p 135.00p 63806
12/03/2018 136.00p 137.99p 130.22p 132.50p 93944
09/03/2018 149.00p 149.00p 130.25p 136.00p 210582
08/03/2018 169.00p 169.00p 147.00p 149.50p 242269
07/03/2018 169.00p 169.00p 165.28p 167.50p 13168
06/03/2018 169.00p 169.77p 166.36p 169.00p 18501
05/03/2018 169.00p 170.00p 165.11p 169.00p 7371
02/03/2018 167.50p 169.00p 165.00p 169.00p 9261
01/03/2018 169.00p 170.00p 165.00p 167.50p 12580
28/02/2018 170.00p 171.90p 165.50p 169.00p 6745
27/02/2018 177.50p 180.00p 167.00p 170.00p 33057
26/02/2018 170.00p 178.00p 167.00p 177.50p 48706
23/02/2018 170.50p 171.90p 167.10p 170.00p 15055
22/02/2018 177.50p 177.50p 167.10p 170.50p 19780
21/02/2018 181.00p 181.49p 175.05p 177.50p 15915
20/02/2018 181.50p 183.39p 178.20p 180.00p 20466
19/02/2018 180.00p 183.39p 179.21p 181.50p 25496
16/02/2018 182.50p 182.50p 178.00p 180.50p 16067
15/02/2018 181.50p 183.39p 180.00p 182.50p 20585
14/02/2018 181.50p 185.00p 178.00p 181.50p 21666
13/02/2018 178.50p 186.00p 178.00p 181.50p 51512
12/02/2018 172.50p 178.50p 172.50p 178.50p 29307
09/02/2018 174.00p 175.00p 170.00p 172.50p 12495
08/02/2018 177.50p 177.60p 174.00p 174.00p 69303
07/02/2018 166.50p 180.00p 164.00p 177.50p 102886
06/02/2018 166.50p 168.00p 162.00p 166.50p 107085
05/02/2018 175.50p 176.35p 169.00p 172.50p 61790
02/02/2018 171.00p 176.34p 169.00p 175.50p 59624
01/02/2018 170.00p 173.00p 167.00p 170.00p 19334
31/01/2018 173.50p 173.50p 168.50p 170.00p 35042
30/01/2018 186.50p 187.00p 172.99p 173.50p 59304
29/01/2018 175.00p 188.00p 173.11p 186.50p 90552
26/01/2018 172.00p 177.35p 165.00p 175.00p 120043
25/01/2018 192.50p 192.50p 164.00p 171.00p 300309
24/01/2018 192.00p 194.00p 176.08p 183.00p 168956
23/01/2018 191.00p 193.90p 189.00p 192.00p 39887
22/01/2018 190.00p 196.00p 188.51p 191.00p 119082
19/01/2018 199.00p 199.00p 184.00p 190.00p 148087
18/01/2018 204.00p 206.00p 196.51p 199.00p 50745
17/01/2018 195.00p 210.00p 194.25p 204.00p 194985
16/01/2018 195.00p 196.50p 194.25p 195.00p 38418
15/01/2018 195.50p 197.50p 194.25p 195.00p 72031
12/01/2018 197.50p 198.80p 194.50p 195.50p 198577
11/01/2018 194.50p 209.90p 193.91p 197.50p 319816
10/01/2018 184.00p 197.65p 182.60p 194.50p 251220
09/01/2018 183.00p 185.00p 181.11p 184.00p 123313
08/01/2018 170.50p 189.52p 170.50p 183.00p 658840
05/01/2018 172.50p 174.75p 168.00p 170.50p 57604
04/01/2018 173.00p 175.00p 168.10p 172.50p 95453
03/01/2018 165.00p 172.00p 164.64p 171.00p 46140
02/01/2018 165.00p 166.50p 162.00p 165.00p 46205
29/12/2017 167.50p 168.00p 163.50p 165.00p 18956
28/12/2017 158.00p 168.00p 158.00p 166.50p 68233
27/12/2017 157.50p 160.93p 157.05p 158.00p 32168
22/12/2017 157.50p 160.00p 157.00p 157.50p 18108
21/12/2017 155.00p 160.00p 153.08p 157.50p 45635
20/12/2017 155.00p 159.00p 153.00p 155.00p 7760
19/12/2017 146.00p 161.00p 146.00p 155.00p 83594
18/12/2017 146.00p 150.00p 144.01p 146.00p 18300
15/12/2017 146.00p 150.00p 144.01p 146.00p 24469
14/12/2017 146.00p 149.00p 144.01p 146.00p 4025
13/12/2017 146.00p 149.10p 143.76p 146.00p 17504
12/12/2017 146.00p 149.10p 144.51p 146.00p 13000
11/12/2017 146.00p 150.00p 143.80p 146.00p 9570
08/12/2017 146.00p 149.10p 143.76p 146.00p 6474
07/12/2017 146.00p 149.00p 142.63p 146.00p 10818
06/12/2017 146.00p 147.20p 142.15p 146.00p 3608
05/12/2017 146.00p 148.40p 143.21p 146.00p 17101
04/12/2017 147.00p 149.40p 144.66p 146.00p 4043
01/12/2017 148.50p 150.00p 145.00p 147.00p 26906
30/11/2017 154.00p 154.00p 145.00p 148.50p 43070
29/11/2017 154.00p 158.00p 152.59p 154.00p 75523
28/11/2017 154.00p 158.00p 152.96p 154.00p 201162
27/11/2017 154.00p 160.00p 149.00p 154.00p 141893
24/11/2017 147.00p 150.20p 147.00p 147.00p 2701
23/11/2017 141.50p 150.70p 140.50p 147.00p 52163
22/11/2017 139.00p 143.00p 139.00p 141.50p 46279
21/11/2017 135.50p 142.80p 135.50p 139.00p 60408
20/11/2017 132.00p 140.00p 130.31p 135.50p 26488
17/11/2017 129.00p 133.00p 127.50p 132.00p 49037
16/11/2017 129.00p 132.60p 129.00p 129.00p 8491
15/11/2017 129.00p 130.60p 126.00p 129.00p 7751
14/11/2017 126.50p 130.60p 123.00p 129.00p 24198
13/11/2017 128.00p 128.00p 124.51p 126.50p 35897
10/11/2017 123.00p 125.67p 120.65p 123.00p 46939
09/11/2017 125.00p 125.00p 120.65p 123.00p 13667
08/11/2017 123.00p 125.10p 120.65p 123.00p 11988
07/11/2017 123.00p 125.10p 120.00p 123.00p 16109
06/11/2017 129.00p 131.80p 122.00p 123.00p 19419
03/11/2017 122.00p 131.80p 120.40p 129.00p 53573
02/11/2017 121.50p 121.50p 118.50p 121.50p 15031
01/11/2017 121.50p 123.50p 118.39p 121.50p 7194
31/10/2017 121.50p 124.00p 118.51p 121.50p 5495
30/10/2017 116.50p 121.50p 113.63p 121.50p 41870
27/10/2017 117.50p 120.00p 115.51p 117.50p 2943
26/10/2017 117.50p 120.00p 117.50p 117.50p 9000
25/10/2017 118.00p 120.12p 115.51p 117.50p 8868
24/10/2017 116.00p 120.00p 114.51p 117.00p 16518
23/10/2017 120.38p 120.38p 112.50p 116.00p 25737
20/10/2017 127.50p 127.50p 118.00p 120.50p 54249
19/10/2017 131.50p 131.90p 125.00p 127.50p 27550
18/10/2017 131.50p 131.69p 129.25p 131.50p 2201
17/10/2017 131.50p 131.69p 129.25p 131.50p 3875
16/10/2017 131.50p 133.00p 129.25p 131.50p 23976
13/10/2017 131.50p 131.50p 131.50p 131.50p 5054
12/10/2017 131.50p 131.50p 131.50p 131.50p 20135
11/10/2017 135.00p 135.00p 131.50p 131.50p 13607
10/10/2017 141.00p 141.00p 135.00p 135.00p 34932
09/10/2017 141.00p 141.00p 141.00p 141.00p 51126
06/10/2017 137.50p 144.50p 137.50p 141.00p 42787
05/10/2017 137.50p 137.50p 137.50p 137.50p 8105
04/10/2017 140.00p 142.50p 137.50p 137.50p 12752
03/10/2017 139.50p 141.00p 136.50p 140.00p 28699
02/10/2017 138.00p 144.00p 136.00p 141.00p 161467
29/09/2017 145.00p 145.00p 136.00p 136.00p 75419
28/09/2017 148.50p 152.50p 127.00p 145.00p 271317
27/09/2017 125.50p 127.00p 125.00p 127.00p 59426
26/09/2017 117.50p 126.50p 117.50p 125.00p 96663
25/09/2017 117.50p 117.50p 117.50p 117.50p 1417
22/09/2017 117.50p 117.50p 117.50p 117.50p 7206
21/09/2017 117.50p 117.50p 117.50p 117.50p 10518
20/09/2017 117.50p 117.50p 117.50p 117.50p 250
19/09/2017 117.50p 117.50p 117.50p 117.50p 8833
18/09/2017 118.00p 118.00p 117.50p 117.50p 34492
15/09/2017 116.00p 118.00p 116.00p 118.00p 56947
14/09/2017 108.50p 118.50p 108.50p 116.00p 133842
13/09/2017 107.00p 108.50p 107.00p 108.50p 15473
12/09/2017 99.00p 107.00p 99.00p 107.00p 93824
11/09/2017 100.00p 99.00p 98.50p 99.00p 57267
08/09/2017 99.00p 99.00p 99.00p 99.00p 100077
07/09/2017 99.00p 99.00p 99.00p 99.00p 44357
06/09/2017 99.00p 99.00p 99.00p 99.00p 8300
05/09/2017 99.00p 99.00p 97.50p 99.00p 11586
04/09/2017 100.00p 99.00p 97.50p 99.00p 9575
01/09/2017 99.50p 99.50p 99.00p 99.00p 15030
31/08/2017 99.50p 99.50p 99.50p 99.50p 40272
30/08/2017 102.50p 102.50p 99.50p 99.50p 22023
29/08/2017 102.50p 102.50p 102.50p 102.50p 44
25/08/2017 102.50p 102.50p 102.50p 102.50p 5231
24/08/2017 102.50p 102.50p 102.50p 102.50p 52115
23/08/2017 104.00p 104.00p 102.50p 102.50p 23177
22/08/2017 104.00p 104.00p 104.00p 104.00p 940
21/08/2017 104.00p 104.00p 104.00p 104.00p 1826
18/08/2017 103.50p 104.00p 103.50p 104.00p 60538
17/08/2017 95.00p 103.50p 95.00p 103.50p 164910
16/08/2017 93.00p 95.00p 93.00p 95.00p 71246
15/08/2017 93.00p 93.00p 93.00p 93.00p 9625
14/08/2017 90.50p 93.00p 90.50p 93.00p 21067
11/08/2017 93.50p 93.50p 90.50p 90.50p 18059
10/08/2017 93.50p 93.50p 93.50p 93.50p 16598
09/08/2017 93.50p 93.50p 93.50p 93.50p 7575
08/08/2017 93.50p 93.50p 93.50p 93.50p 1100
07/08/2017 92.00p 93.50p 92.00p 93.50p 36012
04/08/2017 92.00p 92.00p 92.00p 92.00p 59704
03/08/2017 92.00p 92.00p 92.00p 92.00p 40000
02/08/2017 92.00p 92.00p 92.00p 92.00p 10750
01/08/2017 92.00p 92.00p 92.00p 92.00p 52920
31/07/2017 91.00p 92.00p 91.00p 92.00p 10908
28/07/2017 90.50p 91.00p 90.50p 91.00p 119119
27/07/2017 88.00p 90.50p 86.00p 90.50p 111103
26/07/2017 89.00p 89.00p 86.00p 86.00p 17897
25/07/2017 89.00p 89.00p 89.00p 89.00p 10530
24/07/2017 90.50p 90.50p 89.00p 89.00p 35165
21/07/2017 91.00p 91.50p 90.50p 90.50p 39333
20/07/2017 92.50p 92.50p 91.50p 91.50p 32677
19/07/2017 94.00p 94.00p 92.00p 92.50p 6175
18/07/2017 94.00p 94.00p 94.00p 94.00p 2425
17/07/2017 95.50p 95.50p 94.00p 94.00p 4872
14/07/2017 95.50p 95.50p 95.50p 95.50p 2702
13/07/2017 95.50p 95.50p 95.50p 95.50p 2637
12/07/2017 95.00p 95.50p 95.50p 95.50p 2525
11/07/2017 95.00p 95.50p 95.50p 95.50p 22937
10/07/2017 95.00p 95.50p 95.50p 95.50p 21029
07/07/2017 95.00p 95.50p 95.50p 95.50p 0
06/07/2017 95.00p 95.50p 95.50p 95.50p 15494
05/07/2017 95.00p 95.50p 94.00p 95.50p 123163
04/07/2017 95.00p 95.00p 95.00p 95.00p 2948
03/07/2017 95.00p 95.00p 95.00p 95.00p 5719
30/06/2017 95.00p 95.00p 95.00p 95.00p 7310
29/06/2017 95.00p 95.00p 95.00p 95.00p 1898
28/06/2017 95.00p 95.00p 95.00p 95.00p 29346
27/06/2017 95.00p 95.00p 95.00p 95.00p 495289
26/06/2017 95.00p 95.00p 95.00p 95.00p 11657
23/06/2017 95.00p 95.00p 95.00p 95.00p 8454
22/06/2017 95.00p 95.00p 95.00p 95.00p 0
21/06/2017 93.50p 95.00p 93.50p 95.00p 0
20/06/2017 93.50p 93.50p 93.50p 93.50p 0
19/06/2017 93.50p 93.50p 93.50p 93.50p 0
16/06/2017 92.00p 95.10p 91.00p 93.50p 25510
15/06/2017 91.50p 93.45p 91.00p 92.00p 5992
14/06/2017 92.00p 92.00p 91.00p 92.00p 40760
13/06/2017 92.00p 92.00p 90.00p 92.00p 35175
12/06/2017 95.00p 95.00p 91.00p 92.00p 12622
09/06/2017 95.00p 95.00p 93.00p 95.00p 9846
08/06/2017 96.50p 96.50p 93.00p 95.00p 10685

*Close Price adjusted for both dividends and splits