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
04/11/2015 95.00p 96.62p 95.00p 95.00p 4250
03/11/2015 95.00p 96.62p 90.84p 95.00p 1271
02/11/2015 95.00p 96.62p 90.80p 95.00p 7762
30/10/2015 95.00p 95.60p 91.00p 95.00p 27697
29/10/2015 95.00p 110.00p 92.00p 95.00p 1701
28/10/2015 95.00p 96.62p 93.20p 95.00p 1579
27/10/2015 95.00p 95.00p 92.00p 95.00p 5809
26/10/2015 95.00p 97.20p 92.44p 95.00p 2848
23/10/2015 95.00p 97.60p 92.40p 95.00p 22408
22/10/2015 95.00p 97.60p 95.00p 95.00p 7670
21/10/2015 100.00p 100.00p 90.00p 95.00p 99791
20/10/2015 100.00p 106.00p 90.00p 100.00p 109080
19/10/2015 90.00p 92.00p 86.40p 92.00p 17319
16/10/2015 100.00p 106.00p 84.40p 90.00p 115705
15/10/2015 100.00p 106.00p 90.00p 100.00p 15467
14/10/2015 105.00p 106.00p 98.00p 100.00p 11858
13/10/2015 105.00p 105.00p 100.00p 105.00p 30500
12/10/2015 105.00p 105.00p 105.00p 105.00p 0
09/10/2015 105.00p 107.50p 102.00p 105.00p 6131
08/10/2015 105.00p 108.00p 103.00p 105.00p 8042
07/10/2015 110.00p 112.00p 100.00p 105.00p 14613
06/10/2015 110.00p 120.00p 107.06p 110.00p 5576
05/10/2015 110.00p 110.00p 107.06p 110.00p 300
02/10/2015 110.00p 113.00p 106.40p 110.00p 19925
01/10/2015 115.00p 115.00p 106.00p 110.00p 8305
30/09/2015 120.00p 120.00p 100.00p 110.00p 43531
29/09/2015 105.00p 120.00p 90.00p 120.00p 93380
28/09/2015 110.00p 118.00p 110.00p 115.00p 6001
25/09/2015 110.00p 125.00p 110.00p 115.00p 16107
24/09/2015 110.00p 111.60p 103.00p 110.00p 19236
23/09/2015 110.00p 111.80p 100.40p 110.00p 10629
22/09/2015 110.00p 110.00p 104.80p 110.00p 967
21/09/2015 110.00p 112.00p 102.24p 110.00p 45580
18/09/2015 110.00p 112.00p 110.00p 110.00p 1750
17/09/2015 105.00p 110.00p 102.20p 110.00p 10861
16/09/2015 115.00p 115.00p 105.00p 105.00p 15686
15/09/2015 115.00p 115.00p 110.40p 115.00p 2865
14/09/2015 115.00p 115.00p 110.00p 115.00p 10101
11/09/2015 115.00p 115.00p 110.40p 115.00p 6860
10/09/2015 115.00p 115.00p 102.00p 115.00p 16901
09/09/2015 115.00p 115.00p 113.30p 115.00p 2508
08/09/2015 115.00p 115.00p 113.30p 115.00p 3035
07/09/2015 115.00p 118.62p 110.60p 115.00p 18469
04/09/2015 115.00p 115.30p 110.60p 115.00p 9073
03/09/2015 115.00p 115.00p 110.00p 115.00p 16092
02/09/2015 110.00p 115.30p 110.00p 115.00p 7620
01/09/2015 105.00p 116.00p 105.00p 110.00p 31222
28/08/2015 105.00p 111.60p 98.00p 105.00p 10587
27/08/2015 105.00p 113.40p 96.88p 105.00p 2486
26/08/2015 105.00p 114.40p 96.40p 105.00p 2775
25/08/2015 90.00p 114.40p 90.00p 105.00p 23320
24/08/2015 110.00p 114.00p 81.23p 90.00p 167198
21/08/2015 115.00p 116.00p 106.60p 110.00p 48063
20/08/2015 115.00p 117.02p 112.00p 115.00p 4020
19/08/2015 115.00p 130.00p 112.00p 115.00p 12446
18/08/2015 120.00p 120.00p 113.30p 115.00p 21937
17/08/2015 120.00p 120.40p 116.60p 120.00p 2687
14/08/2015 125.00p 125.00p 112.00p 120.00p 31163
13/08/2015 125.00p 125.00p 120.93p 125.00p 3868
12/08/2015 125.00p 125.00p 120.00p 125.00p 2648
11/08/2015 125.00p 125.00p 120.00p 125.00p 12799
10/08/2015 125.00p 128.80p 122.00p 125.00p 28116
07/08/2015 125.00p 128.00p 125.00p 125.00p 207
06/08/2015 125.00p 132.00p 123.00p 125.00p 41873
05/08/2015 130.00p 130.00p 125.00p 125.00p 31820
04/08/2015 130.00p 133.20p 128.00p 130.00p 20726
03/08/2015 135.00p 140.00p 125.00p 125.00p 77010
31/07/2015 145.00p 148.00p 140.00p 145.00p 35017
30/07/2015 145.00p 146.96p 143.30p 145.00p 3716
29/07/2015 145.00p 160.00p 142.25p 145.00p 20578
28/07/2015 150.00p 150.00p 140.00p 145.00p 22684
27/07/2015 150.00p 150.00p 144.00p 150.00p 11347
24/07/2015 150.00p 160.00p 147.30p 150.00p 3024
23/07/2015 150.00p 152.80p 148.00p 150.00p 1603
22/07/2015 150.00p 155.20p 146.80p 150.00p 10005
21/07/2015 145.00p 153.00p 145.00p 150.00p 14991
20/07/2015 155.00p 155.00p 145.00p 145.00p 10852
17/07/2015 155.00p 156.00p 150.00p 155.00p 13383
16/07/2015 155.00p 156.20p 155.00p 155.00p 7359
15/07/2015 155.00p 157.00p 152.00p 155.00p 2434
14/07/2015 155.00p 158.00p 152.00p 155.00p 36892
13/07/2015 160.00p 170.00p 154.00p 155.00p 15305
10/07/2015 155.00p 155.20p 152.00p 155.00p 15438
09/07/2015 155.00p 157.00p 150.00p 155.00p 7926
08/07/2015 155.00p 170.00p 152.00p 155.00p 11849
07/07/2015 160.00p 161.20p 155.00p 155.00p 9222
06/07/2015 160.00p 170.00p 154.40p 160.00p 19786
03/07/2015 160.00p 160.20p 154.20p 160.00p 1514
02/07/2015 155.00p 160.04p 154.00p 160.00p 17865
01/07/2015 155.00p 160.00p 155.00p 155.00p 25375
30/06/2015 155.00p 158.00p 150.80p 155.00p 605
29/06/2015 165.00p 165.00p 150.00p 155.00p 61276
26/06/2015 165.00p 165.00p 160.00p 165.00p 3323
25/06/2015 165.00p 165.00p 160.00p 165.00p 1702
24/06/2015 165.00p 165.00p 160.00p 165.00p 31988
23/06/2015 165.00p 165.00p 162.40p 165.00p 1261
22/06/2015 170.00p 170.00p 161.00p 165.00p 9075
19/06/2015 170.00p 170.00p 162.00p 170.00p 4618
18/06/2015 155.00p 170.00p 155.00p 170.00p 10777
17/06/2015 170.00p 171.80p 153.20p 155.00p 74270
16/06/2015 170.00p 173.60p 160.00p 170.00p 14677
15/06/2015 175.00p 176.80p 165.00p 170.00p 16196
12/06/2015 180.00p 180.00p 172.00p 175.00p 33481
11/06/2015 175.00p 190.00p 170.00p 180.00p 43374
10/06/2015 180.00p 230.00p 165.00p 175.00p 224213
09/06/2015 150.00p 159.60p 150.00p 150.00p 27258
08/06/2015 150.00p 153.00p 150.00p 150.00p 22851
05/06/2015 150.00p 151.20p 140.00p 150.00p 10801
04/06/2015 150.00p 152.00p 141.00p 150.00p 15929
03/06/2015 145.00p 147.20p 141.00p 145.00p 19394
02/06/2015 140.00p 148.00p 136.40p 145.00p 13065
01/06/2015 140.00p 147.60p 136.20p 140.00p 11597
29/05/2015 135.00p 145.64p 134.00p 140.00p 59286
28/05/2015 150.00p 153.20p 130.00p 135.00p 69432
27/05/2015 140.00p 142.20p 130.00p 135.00p 38412
26/05/2015 145.00p 150.00p 130.00p 135.00p 69290
22/05/2015 155.00p 155.00p 140.00p 145.00p 46434
21/05/2015 155.00p 155.60p 150.00p 155.00p 22908
20/05/2015 145.00p 155.96p 144.20p 155.00p 18796
19/05/2015 150.00p 154.00p 140.00p 150.00p 28710
18/05/2015 155.00p 164.00p 141.00p 150.00p 47457
15/05/2015 160.00p 160.00p 150.00p 155.00p 24685
14/05/2015 160.00p 160.00p 159.56p 160.00p 991
13/05/2015 155.00p 160.00p 155.00p 160.00p 10483
12/05/2015 160.00p 166.00p 150.00p 155.00p 41930
11/05/2015 160.00p 160.80p 155.00p 160.00p 8736
08/05/2015 160.00p 160.90p 151.20p 160.00p 15799
07/05/2015 160.00p 164.00p 150.00p 160.00p 47270
06/05/2015 170.00p 170.00p 150.00p 160.00p 54317
05/05/2015 170.00p 172.84p 160.00p 170.00p 25201
01/05/2015 165.00p 173.32p 162.00p 170.00p 600583
30/04/2015 170.00p 176.48p 160.00p 165.00p 32611
29/04/2015 170.00p 178.00p 162.00p 170.00p 8338
28/04/2015 170.00p 180.00p 162.40p 170.00p 10527
27/04/2015 170.00p 170.00p 162.00p 170.00p 9762
24/04/2015 170.00p 170.00p 160.00p 170.00p 25441
23/04/2015 165.00p 174.00p 160.00p 170.00p 33552
22/04/2015 165.00p 167.60p 160.00p 165.00p 35020
21/04/2015 185.00p 188.85p 160.00p 165.00p 56413
20/04/2015 170.00p 186.00p 170.00p 180.00p 17731
17/04/2015 165.00p 178.00p 160.00p 170.00p 23007
16/04/2015 170.00p 179.60p 164.00p 165.00p 39473
15/04/2015 170.00p 173.20p 166.00p 170.00p 8423
14/04/2015 175.00p 175.00p 165.00p 170.00p 12633
13/04/2015 175.00p 184.94p 170.00p 175.00p 29319
10/04/2015 170.00p 185.00p 170.00p 175.00p 22964
09/04/2015 170.00p 180.00p 170.00p 170.00p 6719
08/04/2015 170.00p 180.00p 160.00p 170.00p 43295
07/04/2015 165.00p 174.00p 154.50p 165.00p 68589
02/04/2015 160.00p 165.00p 160.00p 165.00p 7468
01/04/2015 165.00p 165.00p 152.00p 160.00p 18199
31/03/2015 165.00p 167.50p 160.00p 165.00p 67672
30/03/2015 170.00p 176.00p 160.00p 165.00p 31969
27/03/2015 170.00p 178.00p 165.00p 170.00p 10019
26/03/2015 165.00p 170.00p 163.80p 170.00p 895
25/03/2015 165.00p 180.00p 164.00p 165.00p 5311
24/03/2015 170.00p 170.00p 163.30p 165.00p 13828
23/03/2015 170.00p 174.20p 166.40p 170.00p 8169
20/03/2015 165.00p 176.00p 163.20p 170.00p 9138
19/03/2015 175.00p 175.00p 164.40p 165.00p 9934
18/03/2015 180.00p 190.00p 175.00p 175.00p 5109
17/03/2015 185.00p 185.00p 175.20p 180.00p 6520
16/03/2015 190.00p 190.00p 180.00p 185.00p 8901
13/03/2015 170.00p 198.00p 170.00p 190.00p 28755
12/03/2015 170.00p 171.20p 170.00p 170.00p 6812
11/03/2015 160.00p 187.52p 160.00p 170.00p 45893
10/03/2015 165.00p 166.00p 152.00p 160.00p 38439
09/03/2015 175.00p 176.00p 160.00p 165.00p 28744
06/03/2015 180.00p 180.00p 171.05p 175.00p 7299
05/03/2015 180.00p 190.00p 179.00p 180.00p 16638
04/03/2015 180.00p 190.00p 170.00p 180.00p 24893
03/03/2015 190.00p 190.00p 175.00p 180.00p 19966
02/03/2015 180.00p 187.60p 176.60p 180.00p 10078
27/02/2015 175.00p 188.00p 175.00p 180.00p 9783
26/02/2015 170.00p 180.00p 167.20p 175.00p 2989
25/02/2015 170.00p 172.40p 165.00p 170.00p 13537
24/02/2015 170.00p 179.60p 170.00p 170.00p 564
23/02/2015 170.00p 180.00p 170.00p 170.00p 13186
20/02/2015 170.00p 180.00p 160.00p 170.00p 91039
19/02/2015 170.00p 180.00p 166.40p 170.00p 12925
18/02/2015 175.00p 182.00p 166.20p 170.00p 22411
17/02/2015 175.00p 183.40p 170.50p 175.00p 4856
16/02/2015 180.00p 180.00p 170.00p 175.00p 18304
13/02/2015 170.00p 187.40p 170.00p 180.00p 9086
12/02/2015 170.00p 175.00p 164.00p 170.00p 18080
11/02/2015 165.00p 172.00p 162.00p 170.00p 10088
10/02/2015 170.00p 170.00p 160.00p 165.00p 21710
09/02/2015 175.00p 186.00p 163.80p 170.00p 13567
06/02/2015 180.00p 182.20p 170.00p 175.00p 11887
05/02/2015 185.00p 188.00p 177.20p 180.00p 3722
04/02/2015 185.00p 190.00p 164.80p 185.00p 42300
03/02/2015 185.00p 185.00p 176.80p 185.00p 5073
02/02/2015 185.00p 185.00p 175.20p 185.00p 2219
30/01/2015 190.00p 192.00p 180.00p 185.00p 7648
29/01/2015 170.00p 192.88p 166.24p 190.00p 39494
28/01/2015 170.00p 170.00p 160.00p 170.00p 3444
27/01/2015 175.00p 176.40p 166.06p 170.00p 2422
26/01/2015 185.00p 188.00p 165.00p 175.00p 38782
23/01/2015 190.00p 195.20p 184.00p 190.00p 10714
22/01/2015 190.00p 192.00p 179.75p 190.00p 11382

*Close Price adjusted for both dividends and splits