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
24/06/2013 185.00p 185.80p 172.60p 175.00p 7631
21/06/2013 185.00p 185.80p 177.50p 185.00p 1582
20/06/2013 185.00p 189.20p 170.00p 180.00p 22009
19/06/2013 185.00p 189.50p 185.00p 185.00p 1102
18/06/2013 185.00p 188.00p 185.00p 185.00p 3330
17/06/2013 185.00p 190.00p 184.80p 185.00p 8581
14/06/2013 180.00p 187.50p 180.00p 185.00p 7184
13/06/2013 175.00p 186.00p 170.72p 180.00p 42451
12/06/2013 175.00p 175.00p 172.80p 175.00p 4764
11/06/2013 175.00p 180.00p 172.40p 175.00p 50894
10/06/2013 175.00p 180.00p 171.68p 175.00p 19333
07/06/2013 175.00p 176.00p 170.00p 175.00p 6017
06/06/2013 175.00p 177.50p 170.00p 175.00p 6402
05/06/2013 180.00p 186.00p 174.00p 175.00p 4095
04/06/2013 175.00p 180.00p 172.00p 180.00p 35385
03/06/2013 175.00p 175.00p 172.40p 175.00p 3184
31/05/2013 175.00p 175.00p 174.00p 175.00p 1250
30/05/2013 175.00p 178.00p 172.00p 175.00p 5822
29/05/2013 175.00p 179.20p 171.40p 175.00p 6514
28/05/2013 185.00p 185.00p 171.40p 175.00p 10069
24/05/2013 185.00p 185.00p 181.00p 185.00p 2625
23/05/2013 185.00p 187.76p 182.00p 185.00p 6193
22/05/2013 185.00p 189.50p 182.00p 185.00p 5889
21/05/2013 185.00p 189.00p 184.00p 185.00p 9359
20/05/2013 185.00p 188.80p 182.40p 185.00p 4199
17/05/2013 185.00p 189.50p 182.00p 185.00p 1216
16/05/2013 185.00p 190.00p 181.04p 185.00p 10767
15/05/2013 175.00p 185.00p 172.00p 185.00p 26905
14/05/2013 175.00p 180.00p 170.00p 175.00p 36399
13/05/2013 190.00p 190.00p 171.20p 175.00p 22089
10/05/2013 190.00p 190.00p 180.00p 190.00p 3257
09/05/2013 190.00p 190.00p 180.00p 190.00p 13431
08/05/2013 195.00p 195.00p 180.00p 190.00p 3203
07/05/2013 185.00p 196.00p 181.40p 195.00p 14446
03/05/2013 195.00p 206.36p 172.00p 185.00p 52104
02/05/2013 215.00p 215.00p 189.98p 195.00p 62740
01/05/2013 220.00p 220.00p 211.00p 215.00p 7280
30/04/2013 240.00p 247.20p 212.00p 220.00p 69997
29/04/2013 220.00p 263.60p 216.00p 240.00p 63575
26/04/2013 190.00p 231.00p 190.00p 220.00p 72189
25/04/2013 170.00p 200.00p 170.00p 190.00p 75042
24/04/2013 170.00p 173.60p 170.00p 170.00p 4698
23/04/2013 170.00p 172.12p 162.40p 170.00p 5711
22/04/2013 170.00p 170.00p 162.00p 170.00p 6001
19/04/2013 170.00p 170.00p 162.00p 170.00p 2034
18/04/2013 170.00p 170.00p 162.00p 170.00p 2235
17/04/2013 170.00p 170.00p 165.80p 170.00p 1775
16/04/2013 170.00p 170.00p 161.71p 170.00p 8163
15/04/2013 170.00p 170.00p 160.00p 170.00p 13887
12/04/2013 150.00p 173.80p 150.00p 170.00p 57807
11/04/2013 155.00p 155.00p 144.00p 150.00p 22357
10/04/2013 155.00p 157.00p 150.58p 155.00p 14323
09/04/2013 145.00p 160.00p 145.00p 155.00p 89837
08/04/2013 155.00p 155.00p 144.00p 145.00p 68973
05/04/2013 155.00p 155.60p 140.00p 155.00p 65491
04/04/2013 160.00p 160.00p 145.00p 155.00p 26805
03/04/2013 165.00p 166.20p 152.80p 160.00p 21079
02/04/2013 165.00p 166.80p 160.80p 165.00p 12939
28/03/2013 170.00p 170.00p 160.80p 165.00p 15852
27/03/2013 175.00p 175.00p 160.00p 170.00p 31767
26/03/2013 175.00p 175.00p 160.00p 175.00p 16438
25/03/2013 175.00p 176.00p 170.00p 175.00p 19018
22/03/2013 175.00p 176.00p 173.20p 175.00p 14479
21/03/2013 175.00p 178.00p 171.99p 175.00p 6154
20/03/2013 175.00p 178.80p 172.29p 175.00p 9228
19/03/2013 180.00p 180.00p 170.47p 175.00p 12695
18/03/2013 180.00p 180.00p 172.00p 180.00p 8574
15/03/2013 185.00p 185.00p 170.00p 180.00p 35055
14/03/2013 195.00p 198.80p 184.40p 185.00p 34425
13/03/2013 195.00p 199.80p 192.80p 195.00p 18434
12/03/2013 195.00p 200.00p 189.90p 195.00p 36886
11/03/2013 205.00p 205.00p 184.00p 195.00p 31720
08/03/2013 205.00p 220.00p 200.00p 205.00p 5409
07/03/2013 205.00p 209.50p 200.60p 205.00p 3717
06/03/2013 215.00p 215.00p 200.00p 205.00p 24685
05/03/2013 215.00p 215.20p 210.00p 215.00p 2875
04/03/2013 220.00p 220.00p 210.00p 215.00p 2413
01/03/2013 225.00p 225.00p 210.00p 215.00p 23608
28/02/2013 235.00p 236.53p 220.00p 225.00p 13714
27/02/2013 235.00p 237.20p 230.00p 235.00p 12146
26/02/2013 235.00p 235.00p 231.00p 235.00p 3125
25/02/2013 235.00p 239.14p 230.40p 235.00p 22350
22/02/2013 245.00p 245.00p 225.00p 235.00p 38961
21/02/2013 245.00p 245.80p 240.00p 245.00p 7918
20/02/2013 245.00p 246.80p 240.00p 245.00p 10852
19/02/2013 255.00p 255.80p 240.00p 245.00p 25329
18/02/2013 265.00p 268.50p 252.00p 255.00p 21178
15/02/2013 255.00p 268.99p 255.00p 265.00p 30048
14/02/2013 255.00p 265.00p 253.20p 255.00p 21062
13/02/2013 240.00p 260.00p 240.00p 255.00p 62082
12/02/2013 235.00p 245.60p 234.20p 240.00p 32639
11/02/2013 240.00p 240.00p 230.80p 235.00p 13125
08/02/2013 230.00p 260.00p 228.80p 240.00p 74308
07/02/2013 225.00p 240.00p 225.00p 230.00p 36175
06/02/2013 225.00p 240.00p 225.00p 225.00p 12950
05/02/2013 230.00p 240.00p 225.00p 225.00p 26801
04/02/2013 220.00p 240.00p 214.00p 230.00p 17932
01/02/2013 205.00p 230.00p 205.00p 220.00p 54896
31/01/2013 205.00p 205.00p 202.00p 205.00p 7938
30/01/2013 215.00p 221.64p 203.00p 205.00p 16565
29/01/2013 215.00p 220.00p 214.80p 215.00p 25099
28/01/2013 195.00p 220.00p 194.40p 215.00p 65757
25/01/2013 195.00p 200.08p 190.00p 195.00p 273956
24/01/2013 200.00p 200.00p 194.40p 195.00p 10228
23/01/2013 185.00p 201.99p 185.00p 200.00p 71996
22/01/2013 200.00p 200.00p 174.50p 185.00p 46526
21/01/2013 200.00p 200.00p 190.00p 200.00p 13286
18/01/2013 205.00p 210.00p 180.00p 200.00p 44498
17/01/2013 210.00p 210.00p 197.88p 205.00p 21059
16/01/2013 250.00p 250.00p 204.00p 215.00p 61716
15/01/2013 260.00p 260.00p 240.00p 250.00p 7696
14/01/2013 285.00p 286.40p 245.00p 260.00p 69934
11/01/2013 285.00p 286.50p 283.20p 285.00p 7877
10/01/2013 285.00p 287.00p 283.60p 285.00p 17029
09/01/2013 285.00p 288.00p 284.00p 285.00p 9293
08/01/2013 285.00p 290.43p 280.00p 285.00p 26626
07/01/2013 260.00p 298.00p 256.00p 285.00p 29600
04/01/2013 220.00p 280.00p 217.60p 265.00p 38812
03/01/2013 215.00p 224.00p 210.20p 220.00p 36350
02/01/2013 225.00p 225.00p 210.00p 215.00p 5153
31/12/2012 225.00p 225.00p 220.00p 225.00p 5572
28/12/2012 225.00p 230.00p 212.00p 225.00p 4894
27/12/2012 225.00p 225.80p 221.20p 225.00p 997
24/12/2012 225.00p 227.60p 221.20p 225.00p 1875
21/12/2012 225.00p 229.94p 220.40p 225.00p 8164
20/12/2012 225.00p 226.80p 220.40p 225.00p 9795
19/12/2012 215.00p 225.20p 214.84p 225.00p 17158
18/12/2012 210.00p 215.00p 200.00p 215.00p 21121
17/12/2012 205.00p 215.60p 200.00p 210.00p 17532
14/12/2012 205.00p 205.80p 200.20p 205.00p 9967
13/12/2012 195.00p 220.00p 195.00p 210.00p 69185
12/12/2012 205.00p 205.00p 190.00p 195.00p 24546
11/12/2012 215.00p 215.00p 200.00p 205.00p 10585
10/12/2012 220.00p 220.00p 205.00p 215.00p 9947
07/12/2012 220.00p 220.00p 212.00p 220.00p 844
06/12/2012 220.00p 220.00p 214.00p 220.00p 1786
05/12/2012 220.00p 222.98p 210.00p 220.00p 7225
04/12/2012 225.00p 225.00p 216.80p 220.00p 2810
03/12/2012 225.00p 225.00p 212.00p 225.00p 8514
30/11/2012 225.00p 225.20p 212.00p 225.00p 15756
29/11/2012 225.00p 225.60p 220.20p 225.00p 1642
28/11/2012 225.00p 225.00p 220.00p 225.00p 2500
27/11/2012 225.00p 226.00p 220.15p 225.00p 4638
26/11/2012 230.00p 230.00p 220.40p 225.00p 3470
23/11/2012 230.00p 234.00p 224.00p 230.00p 5755
22/11/2012 230.00p 234.00p 220.40p 230.00p 1903
21/11/2012 230.00p 235.60p 221.00p 230.00p 4343
20/11/2012 235.00p 236.00p 224.00p 230.00p 66807
19/11/2012 240.00p 240.00p 220.00p 230.00p 18059
16/11/2012 240.00p 240.00p 235.00p 235.00p 3475
15/11/2012 240.00p 240.00p 220.00p 235.00p 20227
14/11/2012 240.00p 240.00p 230.00p 235.00p 12361
13/11/2012 240.00p 240.00p 235.00p 235.00p 5075
12/11/2012 240.00p 247.00p 224.87p 245.00p 9694
09/11/2012 240.00p 245.00p 240.00p 245.00p 8375
08/11/2012 240.00p 249.80p 220.00p 245.00p 54246
07/11/2012 240.00p 243.60p 237.00p 240.00p 2745
06/11/2012 240.00p 246.00p 240.00p 240.00p 6571
05/11/2012 240.00p 250.00p 232.40p 235.00p 21726
02/11/2012 240.00p 244.00p 238.00p 240.00p 24854
01/11/2012 240.00p 250.00p 230.00p 240.00p 98350
31/10/2012 255.00p 255.00p 230.00p 235.00p 40610
30/10/2012 265.00p 265.00p 250.40p 255.00p 4358
29/10/2012 265.00p 265.00p 253.20p 255.00p 544
26/10/2012 260.00p 260.00p 250.00p 255.00p 7175
25/10/2012 260.00p 260.00p 252.00p 260.00p 5257
24/10/2012 260.00p 260.00p 250.00p 260.00p 18535
23/10/2012 260.00p 263.50p 251.40p 255.00p 10213
22/10/2012 270.00p 270.00p 260.00p 265.00p 9124
19/10/2012 270.00p 270.40p 256.00p 270.00p 21289
18/10/2012 250.00p 275.53p 242.52p 270.00p 73579
17/10/2012 250.00p 250.00p 242.00p 245.00p 15485
16/10/2012 260.00p 260.00p 234.80p 250.00p 41838
15/10/2012 275.00p 275.00p 240.00p 255.00p 71827
12/10/2012 275.00p 280.00p 270.00p 275.00p 11219
11/10/2012 275.00p 280.00p 270.00p 275.00p 12707
10/10/2012 275.00p 277.60p 270.00p 275.00p 8483
09/10/2012 270.00p 280.00p 260.00p 275.00p 21641
08/10/2012 280.00p 280.00p 264.00p 275.00p 27451
05/10/2012 280.00p 283.40p 270.00p 280.00p 15538
04/10/2012 275.00p 281.60p 270.00p 280.00p 22168
03/10/2012 280.00p 282.80p 272.80p 275.00p 7072
02/10/2012 265.00p 283.40p 264.00p 280.00p 28011
01/10/2012 285.00p 285.00p 262.00p 265.00p 20724
28/09/2012 285.00p 290.00p 280.00p 285.00p 36944
27/09/2012 285.00p 286.72p 282.80p 285.00p 7360
26/09/2012 290.00p 290.00p 280.00p 285.00p 4135
25/09/2012 290.00p 290.00p 280.00p 290.00p 14736
24/09/2012 280.00p 294.00p 272.00p 290.00p 44857
21/09/2012 275.00p 285.80p 271.40p 280.00p 20688
20/09/2012 285.00p 285.00p 270.00p 275.00p 19593
19/09/2012 285.00p 285.00p 280.00p 285.00p 7639
18/09/2012 300.00p 300.00p 262.00p 285.00p 58011
17/09/2012 305.00p 306.80p 300.00p 300.00p 21986
14/09/2012 305.00p 310.00p 302.50p 305.00p 12147
13/09/2012 305.00p 310.00p 302.50p 305.00p 23004
12/09/2012 300.00p 307.76p 292.00p 305.00p 16073
11/09/2012 295.00p 303.60p 290.00p 300.00p 6129
10/09/2012 300.00p 304.80p 290.00p 295.00p 10147
07/09/2012 300.00p 310.00p 291.20p 300.00p 4389

*Close Price adjusted for both dividends and splits