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
21/01/2015 175.00p 196.00p 175.00p 190.00p 33287
20/01/2015 175.00p 184.60p 172.00p 175.00p 6822
19/01/2015 185.00p 187.60p 172.00p 175.00p 19722
16/01/2015 190.00p 190.00p 180.00p 185.00p 9306
15/01/2015 190.00p 195.00p 180.00p 190.00p 13545
14/01/2015 195.00p 198.40p 187.00p 190.00p 5507
13/01/2015 195.00p 198.60p 192.80p 195.00p 10259
12/01/2015 190.00p 198.80p 190.00p 195.00p 19378
09/01/2015 190.00p 199.03p 186.00p 190.00p 9759
08/01/2015 180.00p 199.52p 176.20p 190.00p 20427
07/01/2015 190.00p 192.44p 180.00p 180.00p 8866
06/01/2015 190.00p 194.00p 184.00p 190.00p 7722
05/01/2015 190.00p 198.00p 185.00p 190.00p 11204
02/01/2015 185.00p 200.00p 185.00p 190.00p 9795
31/12/2014 195.00p 200.00p 185.00p 185.00p 4814
30/12/2014 165.00p 200.00p 165.00p 195.00p 20802
29/12/2014 160.00p 169.08p 160.00p 165.00p 10163
24/12/2014 160.00p 168.00p 160.00p 160.00p 796
23/12/2014 165.00p 170.00p 156.60p 160.00p 5092
22/12/2014 165.00p 169.80p 165.00p 165.00p 758
19/12/2014 160.00p 170.00p 160.00p 165.00p 27088
18/12/2014 155.00p 166.00p 152.00p 160.00p 43616
17/12/2014 170.00p 176.00p 152.00p 155.00p 38612
16/12/2014 175.00p 175.00p 160.00p 170.00p 8940
15/12/2014 175.00p 176.00p 162.00p 175.00p 2382
12/12/2014 175.00p 176.00p 172.00p 175.00p 7724
11/12/2014 180.00p 181.82p 162.00p 175.00p 14026
10/12/2014 180.00p 180.00p 168.00p 180.00p 11214
09/12/2014 180.00p 180.00p 180.00p 180.00p 0
08/12/2014 180.00p 190.00p 175.20p 180.00p 6558
05/12/2014 180.00p 180.00p 175.20p 180.00p 2788
04/12/2014 180.00p 180.00p 173.32p 180.00p 8192
03/12/2014 180.00p 184.00p 172.80p 180.00p 33331
02/12/2014 180.00p 180.00p 174.40p 180.00p 1181
01/12/2014 180.00p 181.20p 174.40p 180.00p 22494
28/11/2014 185.00p 185.00p 174.00p 180.00p 13565
27/11/2014 180.00p 185.00p 178.00p 185.00p 5688
26/11/2014 180.00p 181.20p 172.80p 180.00p 1354
25/11/2014 185.00p 190.00p 172.00p 180.00p 24327
24/11/2014 190.00p 190.00p 170.00p 185.00p 34819
21/11/2014 190.00p 192.00p 182.60p 190.00p 6532
20/11/2014 190.00p 194.00p 190.00p 190.00p 954
19/11/2014 200.00p 200.00p 184.00p 190.00p 7061
18/11/2014 180.00p 200.00p 174.00p 200.00p 97671
17/11/2014 185.00p 188.00p 175.00p 180.00p 67934
14/11/2014 195.00p 195.00p 180.00p 185.00p 30318
13/11/2014 195.00p 195.00p 190.00p 195.00p 3761
12/11/2014 195.00p 195.00p 190.00p 195.00p 3583
11/11/2014 195.00p 195.00p 190.00p 195.00p 2014
10/11/2014 195.00p 195.50p 190.00p 195.00p 9264
07/11/2014 195.00p 198.35p 192.80p 195.00p 6130
06/11/2014 195.00p 200.00p 190.00p 195.00p 5035
05/11/2014 200.00p 201.00p 192.00p 195.00p 8069
04/11/2014 200.00p 201.00p 192.00p 200.00p 15324
03/11/2014 200.00p 201.00p 194.24p 200.00p 24162
31/10/2014 200.00p 201.00p 194.00p 200.00p 20833
30/10/2014 205.00p 206.00p 200.00p 200.00p 4372
29/10/2014 195.00p 208.00p 195.00p 205.00p 13093
28/10/2014 210.00p 210.00p 195.00p 195.00p 23568
27/10/2014 205.00p 220.00p 200.40p 210.00p 28789
24/10/2014 200.00p 210.00p 200.00p 205.00p 15622
23/10/2014 195.00p 210.00p 190.00p 200.00p 113358
22/10/2014 195.00p 201.40p 195.00p 195.00p 4161
21/10/2014 195.00p 202.20p 180.00p 195.00p 41632
20/10/2014 195.00p 202.20p 180.00p 195.00p 18019
17/10/2014 195.00p 200.00p 191.00p 195.00p 23738
16/10/2014 200.00p 200.00p 190.00p 195.00p 8579
15/10/2014 200.00p 202.60p 190.00p 200.00p 24479
14/10/2014 185.00p 200.00p 183.00p 200.00p 64226
13/10/2014 190.00p 192.00p 182.00p 185.00p 11874
10/10/2014 195.00p 195.00p 182.00p 190.00p 22487
09/10/2014 195.00p 200.00p 195.00p 195.00p 8653
08/10/2014 195.00p 200.00p 195.00p 195.00p 8626
07/10/2014 195.00p 200.92p 195.00p 195.00p 20088
06/10/2014 200.00p 210.00p 200.00p 205.00p 3316
03/10/2014 215.00p 215.00p 195.20p 200.00p 25034
02/10/2014 220.00p 220.00p 210.00p 215.00p 25397
01/10/2014 205.00p 224.00p 200.00p 220.00p 48848
30/09/2014 195.00p 206.00p 185.00p 200.00p 1067120
29/09/2014 200.00p 200.00p 187.00p 195.00p 39219
26/09/2014 215.00p 216.00p 185.00p 200.00p 136445
25/09/2014 250.00p 250.00p 210.00p 220.00p 102245
24/09/2014 250.00p 250.00p 242.20p 245.00p 10911
23/09/2014 250.00p 250.00p 242.00p 250.00p 10648
22/09/2014 250.00p 252.00p 240.00p 250.00p 15460
19/09/2014 255.00p 255.00p 246.00p 250.00p 3832
18/09/2014 255.00p 255.00p 250.50p 255.00p 5058
17/09/2014 255.00p 260.00p 240.00p 255.00p 11990
16/09/2014 260.00p 260.00p 250.00p 255.00p 21244
15/09/2014 260.00p 268.00p 254.00p 260.00p 19126
12/09/2014 260.00p 270.00p 254.00p 260.00p 30501
11/09/2014 250.00p 260.00p 250.00p 260.00p 21019
10/09/2014 260.00p 260.00p 240.00p 250.00p 29073
09/09/2014 270.00p 270.00p 250.80p 260.00p 8934
08/09/2014 270.00p 280.00p 254.20p 270.00p 10830
05/09/2014 270.00p 270.00p 263.00p 270.00p 38297
04/09/2014 250.00p 273.80p 240.00p 260.00p 35219
03/09/2014 250.00p 250.00p 240.00p 250.00p 19063
02/09/2014 260.00p 260.00p 234.00p 250.00p 59276
01/09/2014 270.00p 270.00p 242.40p 260.00p 49674
29/08/2014 275.00p 275.00p 264.00p 270.00p 15295
28/08/2014 280.00p 280.00p 260.00p 275.00p 37503
27/08/2014 275.00p 280.00p 270.00p 280.00p 50350
26/08/2014 280.00p 285.07p 270.00p 275.00p 80868
22/08/2014 280.00p 290.00p 270.00p 280.00p 28618
21/08/2014 280.00p 285.19p 280.00p 280.00p 10417
20/08/2014 280.00p 284.00p 272.00p 280.00p 16559
19/08/2014 290.00p 290.00p 270.00p 280.00p 27946
18/08/2014 285.00p 297.90p 284.00p 290.00p 6263
15/08/2014 280.00p 289.00p 280.00p 280.00p 19978
14/08/2014 280.00p 289.60p 276.50p 280.00p 7242
13/08/2014 285.00p 289.20p 276.40p 280.00p 21925
12/08/2014 295.00p 296.00p 276.50p 285.00p 27309
11/08/2014 275.00p 299.20p 274.00p 295.00p 55904
08/08/2014 270.00p 286.00p 270.00p 275.00p 12972
07/08/2014 270.00p 278.54p 263.40p 270.00p 16700
06/08/2014 275.00p 276.98p 260.00p 270.00p 27182
05/08/2014 285.00p 285.00p 266.00p 275.00p 39113
04/08/2014 285.00p 287.30p 280.00p 285.00p 34500
01/08/2014 290.00p 300.00p 270.00p 285.00p 52849
31/07/2014 295.00p 298.00p 281.20p 290.00p 56689
30/07/2014 290.00p 300.00p 286.00p 295.00p 111999
29/07/2014 295.00p 295.50p 264.00p 285.00p 150522
28/07/2014 245.00p 276.00p 245.00p 270.00p 135925
25/07/2014 245.00p 248.00p 240.00p 245.00p 17551
24/07/2014 250.00p 260.00p 240.00p 245.00p 50226
23/07/2014 250.00p 258.80p 246.00p 250.00p 21330
22/07/2014 235.00p 259.60p 233.80p 250.00p 162875
21/07/2014 235.00p 236.00p 231.40p 235.00p 10381
18/07/2014 235.00p 240.00p 231.40p 235.00p 12746
17/07/2014 235.00p 250.00p 233.20p 235.00p 5896
16/07/2014 240.00p 250.00p 230.00p 235.00p 7842
15/07/2014 240.00p 244.80p 240.00p 240.00p 5303
14/07/2014 235.00p 246.00p 235.00p 240.00p 22282
11/07/2014 245.00p 245.00p 230.00p 235.00p 31402
10/07/2014 255.00p 255.00p 240.00p 245.00p 49704
09/07/2014 260.00p 266.00p 250.00p 255.00p 40791
08/07/2014 250.00p 264.00p 250.00p 260.00p 55563
07/07/2014 245.00p 255.00p 242.00p 250.00p 65656
04/07/2014 245.00p 245.80p 234.30p 245.00p 19460
03/07/2014 230.00p 247.80p 227.20p 245.00p 57177
02/07/2014 230.00p 239.60p 223.00p 230.00p 21443
01/07/2014 225.00p 240.00p 220.00p 230.00p 830458
30/06/2014 225.00p 231.60p 210.00p 225.00p 53648
27/06/2014 210.00p 228.00p 210.00p 220.00p 50457
26/06/2014 210.00p 220.00p 204.00p 210.00p 38520
25/06/2014 200.00p 220.00p 200.00p 210.00p 12998
24/06/2014 200.00p 208.00p 196.40p 200.00p 7217
23/06/2014 200.00p 207.80p 196.44p 200.00p 29714
20/06/2014 200.00p 205.60p 196.40p 200.00p 9762
19/06/2014 200.00p 207.00p 196.50p 200.00p 10029
18/06/2014 205.00p 207.35p 195.70p 200.00p 16285
17/06/2014 200.00p 207.00p 200.00p 205.00p 42283
16/06/2014 200.00p 207.00p 196.80p 200.00p 2886
13/06/2014 200.00p 207.80p 195.00p 200.00p 7881
12/06/2014 195.00p 210.00p 192.44p 200.00p 22146
11/06/2014 210.00p 210.00p 192.00p 195.00p 24446
10/06/2014 215.00p 217.60p 202.00p 210.00p 16533
09/06/2014 215.00p 219.20p 212.50p 215.00p 12195
06/06/2014 215.00p 230.00p 213.40p 215.00p 7100
05/06/2014 220.00p 220.00p 212.60p 215.00p 28146
04/06/2014 230.00p 230.00p 214.20p 220.00p 10551
03/06/2014 235.00p 240.00p 222.00p 230.00p 5784
02/06/2014 230.00p 236.00p 226.40p 230.00p 25098
30/05/2014 230.00p 240.00p 226.00p 230.00p 114932
29/05/2014 210.00p 240.00p 210.00p 230.00p 212007
28/05/2014 185.00p 224.00p 185.00p 210.00p 146891
27/05/2014 185.00p 191.20p 180.00p 185.00p 101924
23/05/2014 185.00p 190.00p 180.80p 185.00p 19750
22/05/2014 185.00p 185.80p 180.00p 185.00p 17506
21/05/2014 185.00p 185.96p 180.00p 185.00p 16424
20/05/2014 190.00p 190.00p 180.00p 185.00p 16013
19/05/2014 190.00p 190.00p 180.00p 185.00p 38496
16/05/2014 195.00p 195.00p 180.00p 190.00p 22308
15/05/2014 195.00p 196.80p 190.00p 195.00p 24800
14/05/2014 200.00p 200.88p 190.00p 195.00p 22674
13/05/2014 200.00p 202.80p 190.00p 195.00p 39013
12/05/2014 200.00p 210.00p 195.60p 210.00p 16725
09/05/2014 200.00p 210.00p 195.60p 210.00p 85394
08/05/2014 210.00p 230.00p 190.00p 200.00p 61623
07/05/2014 200.00p 210.00p 190.00p 200.00p 50020
06/05/2014 190.00p 204.00p 190.00p 200.00p 28158
02/05/2014 190.00p 198.80p 186.20p 190.00p 24691
01/05/2014 190.00p 193.36p 186.00p 190.00p 2281
30/04/2014 195.00p 200.00p 186.00p 190.00p 17884
29/04/2014 195.00p 198.00p 190.00p 195.00p 12494
28/04/2014 200.00p 201.60p 190.80p 195.00p 17673
25/04/2014 200.00p 204.80p 196.40p 200.00p 33998
24/04/2014 190.00p 213.80p 185.20p 200.00p 61798
23/04/2014 190.00p 192.00p 180.00p 190.00p 17986
22/04/2014 185.00p 195.60p 182.00p 190.00p 36206
17/04/2014 185.00p 188.44p 180.00p 185.00p 51188
16/04/2014 185.00p 188.80p 183.00p 185.00p 25179
15/04/2014 185.00p 193.00p 180.00p 185.00p 23570
14/04/2014 200.00p 203.91p 180.00p 185.00p 89944
11/04/2014 200.00p 201.00p 191.00p 200.00p 41063
10/04/2014 210.00p 212.00p 190.00p 200.00p 68124
09/04/2014 195.00p 210.00p 190.00p 210.00p 62933
08/04/2014 190.00p 205.00p 188.00p 195.00p 122772
07/04/2014 195.00p 211.80p 180.00p 190.00p 278092

*Close Price adjusted for both dividends and splits