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
04/04/2014 180.00p 196.00p 172.00p 195.00p 247546
03/04/2014 155.00p 187.60p 150.00p 170.00p 379530
02/04/2014 125.00p 160.00p 120.00p 150.00p 315093
01/04/2014 125.00p 128.44p 120.00p 125.00p 50706
31/03/2014 130.00p 132.00p 120.00p 125.00p 211103
28/03/2014 130.00p 130.00p 120.00p 125.00p 90333
27/03/2014 130.00p 130.80p 126.00p 130.00p 54219
26/03/2014 125.00p 137.60p 125.00p 130.00p 252241
25/03/2014 125.00p 129.40p 125.00p 125.00p 34508
24/03/2014 125.00p 130.00p 120.00p 125.00p 37894
21/03/2014 125.00p 129.40p 125.00p 125.00p 121899
20/03/2014 125.00p 129.40p 124.00p 125.00p 18487
19/03/2014 125.00p 129.40p 125.00p 125.00p 9808
18/03/2014 125.00p 130.40p 120.00p 125.00p 99700
17/03/2014 125.00p 140.00p 125.00p 140.00p 4584
14/03/2014 125.00p 127.80p 120.80p 125.00p 49017
13/03/2014 125.00p 130.00p 123.00p 125.00p 55484
12/03/2014 125.00p 127.80p 120.00p 125.00p 72354
11/03/2014 125.00p 130.00p 120.00p 125.00p 110635
10/03/2014 125.00p 129.00p 120.00p 125.00p 37431
07/03/2014 125.00p 130.00p 120.00p 125.00p 118114
06/03/2014 125.00p 130.00p 124.40p 125.00p 323192
05/03/2014 125.00p 126.80p 120.00p 125.00p 226410
04/03/2014 125.00p 126.70p 120.00p 125.00p 155271
03/03/2014 130.00p 132.00p 120.00p 125.00p 257372
28/02/2014 130.00p 130.00p 120.00p 130.00p 18645
27/02/2014 135.00p 135.00p 122.00p 130.00p 16047
26/02/2014 135.00p 135.00p 122.00p 135.00p 26886
25/02/2014 135.00p 141.20p 130.00p 135.00p 58090
24/02/2014 135.00p 136.00p 130.00p 135.00p 4469
21/02/2014 140.00p 140.00p 130.00p 135.00p 26128
20/02/2014 145.00p 145.00p 134.40p 140.00p 4162
19/02/2014 145.00p 145.00p 142.00p 145.00p 16642
18/02/2014 145.00p 145.80p 142.00p 145.00p 8804
17/02/2014 150.00p 150.00p 140.80p 145.00p 13288
14/02/2014 150.00p 150.00p 144.00p 150.00p 1444
13/02/2014 150.00p 156.56p 143.00p 150.00p 33422
12/02/2014 155.00p 155.00p 145.00p 150.00p 13450
11/02/2014 155.00p 160.00p 150.00p 155.00p 11883
10/02/2014 150.00p 155.00p 150.00p 155.00p 75669
07/02/2014 150.00p 160.00p 144.44p 150.00p 5558
06/02/2014 155.00p 155.00p 140.00p 150.00p 15884
05/02/2014 155.00p 155.00p 150.00p 155.00p 6760
04/02/2014 155.00p 160.00p 150.00p 155.00p 41956
03/02/2014 160.00p 160.00p 152.44p 160.00p 9232
31/01/2014 160.00p 160.00p 152.00p 160.00p 7773
30/01/2014 160.00p 160.00p 154.00p 160.00p 12650
29/01/2014 160.00p 160.00p 155.64p 160.00p 6561
28/01/2014 160.00p 164.00p 155.64p 160.00p 15126
27/01/2014 160.00p 160.00p 155.60p 160.00p 61429
24/01/2014 160.00p 160.00p 155.44p 160.00p 31905
23/01/2014 160.00p 161.60p 155.40p 160.00p 1453
22/01/2014 160.00p 162.20p 154.20p 160.00p 11470
21/01/2014 160.00p 162.20p 154.04p 160.00p 6240
20/01/2014 160.00p 162.20p 152.00p 160.00p 8011
17/01/2014 160.00p 162.80p 150.00p 160.00p 30523
16/01/2014 160.00p 162.80p 154.04p 160.00p 17591
15/01/2014 160.00p 163.20p 160.00p 160.00p 18424
14/01/2014 155.00p 166.80p 153.32p 160.00p 22896
13/01/2014 165.00p 167.00p 152.08p 155.00p 52034
10/01/2014 165.00p 168.00p 160.00p 165.00p 522661
09/01/2014 170.00p 170.00p 160.00p 165.00p 124069
08/01/2014 170.00p 170.00p 169.00p 170.00p 2767
07/01/2014 170.00p 172.88p 162.48p 170.00p 50789
06/01/2014 175.00p 176.40p 162.20p 170.00p 30997
03/01/2014 175.00p 176.40p 170.00p 175.00p 120888
02/01/2014 165.00p 176.00p 164.00p 175.00p 22304
31/12/2013 165.00p 170.00p 165.00p 165.00p 7078
30/12/2013 165.00p 180.00p 160.00p 165.00p 62100
27/12/2013 155.00p 165.00p 154.00p 165.00p 50646
24/12/2013 155.00p 160.00p 154.00p 155.00p 10647
23/12/2013 155.00p 160.00p 151.00p 155.00p 20552
20/12/2013 165.00p 165.00p 150.00p 155.00p 115468
19/12/2013 165.00p 165.00p 164.60p 165.00p 10038
18/12/2013 165.00p 166.00p 161.40p 165.00p 6648
17/12/2013 165.00p 180.00p 160.00p 180.00p 32911
16/12/2013 175.00p 175.00p 165.00p 165.00p 18749
13/12/2013 175.00p 175.00p 160.00p 170.00p 26298
12/12/2013 180.00p 190.00p 170.00p 175.00p 44615
11/12/2013 180.00p 190.00p 170.00p 190.00p 12508
10/12/2013 175.00p 180.00p 172.00p 180.00p 6157
09/12/2013 175.00p 175.00p 172.00p 175.00p 5810
06/12/2013 180.00p 190.00p 171.00p 190.00p 15325
05/12/2013 180.00p 180.00p 171.60p 180.00p 10895
04/12/2013 180.00p 180.00p 176.00p 180.00p 18541
03/12/2013 180.00p 190.00p 176.40p 180.00p 4162
02/12/2013 180.00p 180.44p 174.00p 180.00p 20362
29/11/2013 180.00p 181.00p 174.00p 180.00p 39589
28/11/2013 175.00p 184.40p 170.00p 180.00p 63528
27/11/2013 175.00p 177.76p 171.80p 175.00p 21807
26/11/2013 175.00p 180.00p 174.50p 175.00p 23992
25/11/2013 185.00p 185.00p 173.00p 175.00p 26603
22/11/2013 180.00p 180.00p 170.50p 175.00p 8263
21/11/2013 180.00p 183.00p 170.00p 175.00p 43748
20/11/2013 180.00p 183.00p 176.00p 180.00p 15900
19/11/2013 180.00p 183.40p 177.00p 180.00p 8917
18/11/2013 180.00p 183.60p 176.40p 180.00p 8093
15/11/2013 180.00p 185.60p 175.12p 180.00p 10550
14/11/2013 175.00p 184.40p 174.00p 180.00p 11176
13/11/2013 185.00p 185.00p 175.00p 175.00p 14409
12/11/2013 185.00p 185.00p 180.40p 185.00p 10248
11/11/2013 185.00p 185.00p 180.00p 185.00p 14717
08/11/2013 185.00p 185.00p 180.00p 185.00p 22252
07/11/2013 175.00p 186.40p 162.00p 185.00p 304056
06/11/2013 185.00p 190.20p 180.00p 190.00p 12569
05/11/2013 190.00p 193.60p 184.00p 185.00p 6012
04/11/2013 190.00p 198.00p 180.00p 190.00p 25539
01/11/2013 195.00p 195.00p 184.00p 190.00p 26148
31/10/2013 200.00p 200.00p 190.00p 195.00p 4799
30/10/2013 200.00p 200.00p 190.50p 195.00p 3276
29/10/2013 195.00p 204.00p 192.00p 200.00p 31209
28/10/2013 205.00p 206.20p 190.00p 195.00p 33205
25/10/2013 210.00p 210.00p 202.00p 205.00p 17299
24/10/2013 215.00p 215.00p 208.00p 210.00p 16728
23/10/2013 215.00p 215.00p 212.00p 215.00p 7131
22/10/2013 210.00p 215.00p 208.80p 215.00p 64302
21/10/2013 210.00p 212.80p 207.40p 210.00p 11623
18/10/2013 210.00p 215.10p 194.00p 210.00p 25644
17/10/2013 205.00p 216.00p 205.00p 210.00p 16461
16/10/2013 215.00p 224.98p 205.00p 205.00p 71575
15/10/2013 195.00p 227.40p 190.00p 215.00p 301710
14/10/2013 180.00p 180.00p 170.00p 180.00p 42834
11/10/2013 180.00p 180.00p 170.00p 180.00p 7999
10/10/2013 180.00p 184.04p 174.24p 180.00p 6234
09/10/2013 180.00p 190.00p 180.00p 190.00p 379
08/10/2013 180.00p 180.00p 174.20p 180.00p 1250
07/10/2013 180.00p 184.60p 174.00p 180.00p 4364
04/10/2013 175.00p 187.60p 175.00p 180.00p 17943
03/10/2013 175.00p 175.00p 175.00p 175.00p 2500
02/10/2013 175.00p 175.00p 171.20p 175.00p 8781
01/10/2013 175.00p 175.00p 173.60p 175.00p 7644
30/09/2013 175.00p 175.00p 170.80p 175.00p 1021
27/09/2013 175.00p 180.00p 170.00p 175.00p 1356
26/09/2013 175.00p 175.92p 172.00p 175.00p 1147
25/09/2013 175.00p 176.00p 173.40p 175.00p 17746
24/09/2013 195.00p 195.00p 170.00p 175.00p 44844
23/09/2013 195.00p 195.00p 190.00p 195.00p 16213
20/09/2013 195.00p 195.00p 190.00p 195.00p 16906
19/09/2013 195.00p 195.00p 190.00p 195.00p 12750
18/09/2013 195.00p 195.00p 190.00p 195.00p 5799
17/09/2013 215.00p 215.00p 185.00p 195.00p 38205
16/09/2013 215.00p 215.70p 210.00p 215.00p 10131
13/09/2013 215.00p 216.20p 200.00p 215.00p 10889
12/09/2013 215.00p 220.00p 210.00p 215.00p 10453
11/09/2013 220.00p 220.00p 210.00p 215.00p 8618
10/09/2013 215.00p 224.80p 211.40p 220.00p 50058
09/09/2013 205.00p 230.00p 200.00p 215.00p 33445
06/09/2013 195.00p 200.00p 192.20p 200.00p 1261
05/09/2013 195.00p 197.80p 192.00p 195.00p 1850
04/09/2013 195.00p 198.95p 192.80p 195.00p 21204
03/09/2013 205.00p 205.00p 192.00p 195.00p 5673
02/09/2013 200.00p 210.00p 192.40p 205.00p 21925
30/08/2013 200.00p 202.88p 191.20p 200.00p 6139
29/08/2013 200.00p 202.88p 193.60p 200.00p 11292
28/08/2013 200.00p 203.00p 190.00p 200.00p 36502
27/08/2013 200.00p 210.00p 192.00p 200.00p 17082
23/08/2013 200.00p 202.00p 182.00p 200.00p 75134
22/08/2013 200.00p 202.00p 195.20p 200.00p 937
21/08/2013 200.00p 202.80p 195.00p 200.00p 10712
20/08/2013 205.00p 205.00p 195.00p 195.00p 30858
19/08/2013 195.00p 213.20p 190.00p 205.00p 43658
16/08/2013 170.00p 205.80p 160.00p 190.00p 70381
15/08/2013 170.00p 176.00p 164.00p 170.00p 23214
14/08/2013 170.00p 171.40p 162.00p 170.00p 25278
13/08/2013 150.00p 177.60p 150.00p 170.00p 59715
12/08/2013 150.00p 160.00p 144.00p 150.00p 27980
09/08/2013 155.00p 155.00p 149.80p 150.00p 79627
08/08/2013 145.00p 158.00p 141.00p 155.00p 88700
07/08/2013 150.00p 160.00p 140.76p 160.00p 11386
06/08/2013 150.00p 150.00p 142.40p 150.00p 1830
05/08/2013 155.00p 155.00p 140.00p 150.00p 56146
02/08/2013 155.00p 155.00p 150.00p 155.00p 23651
01/08/2013 155.00p 155.40p 151.00p 155.00p 12134
31/07/2013 155.00p 156.00p 150.00p 155.00p 13786
30/07/2013 155.00p 156.18p 152.56p 155.00p 1646
29/07/2013 165.00p 165.00p 150.00p 155.00p 32173
26/07/2013 165.00p 168.00p 160.00p 165.00p 17190
25/07/2013 175.00p 175.00p 160.00p 165.00p 12643
24/07/2013 175.00p 178.00p 170.00p 175.00p 5178
23/07/2013 175.00p 176.80p 170.00p 175.00p 7509
22/07/2013 175.00p 177.48p 170.50p 175.00p 1307
19/07/2013 175.00p 177.70p 172.50p 175.00p 7052
18/07/2013 175.00p 180.00p 175.00p 175.00p 7936
17/07/2013 190.00p 193.60p 175.00p 175.00p 9327
16/07/2013 195.00p 195.00p 190.00p 190.00p 3880
15/07/2013 195.00p 195.00p 192.00p 195.00p 6401
12/07/2013 195.00p 196.00p 192.40p 195.00p 8779
11/07/2013 195.00p 196.08p 193.00p 195.00p 2424
10/07/2013 195.00p 196.20p 192.49p 195.00p 7574
09/07/2013 195.00p 196.80p 191.80p 195.00p 10510
08/07/2013 195.00p 196.80p 192.40p 195.00p 3893
05/07/2013 195.00p 195.00p 190.00p 195.00p 10054
04/07/2013 195.00p 195.00p 192.00p 195.00p 51
03/07/2013 195.00p 195.00p 190.50p 195.00p 594
02/07/2013 205.00p 205.00p 190.00p 195.00p 10563
01/07/2013 205.00p 208.80p 200.00p 205.00p 21749
28/06/2013 190.00p 210.00p 190.00p 210.00p 39497
27/06/2013 180.00p 199.60p 180.00p 190.00p 14380
26/06/2013 175.00p 180.00p 175.00p 180.00p 6250
25/06/2013 175.00p 179.00p 175.00p 175.00p 3500

*Close Price adjusted for both dividends and splits