Frontier IP Group (FIPP) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Frontier IP Group

Date Open High Low Close* Volume
20/12/2024 28.00p 29.00p 26.10p 26.50p 25552
19/12/2024 28.00p 28.55p 27.00p 28.00p 14000
18/12/2024 28.00p 28.77p 27.22p 28.00p 17011
17/12/2024 28.00p 29.00p 28.00p 28.00p 3467
16/12/2024 28.00p 28.00p 27.18p 28.00p 7000
13/12/2024 28.00p 28.44p 27.15p 28.00p 11871
12/12/2024 27.50p 28.50p 27.50p 28.00p 30000
11/12/2024 27.50p 27.90p 27.50p 27.50p 26825
10/12/2024 28.00p 29.00p 27.11p 27.50p 28418
09/12/2024 29.00p 29.00p 28.00p 28.00p 23093
06/12/2024 29.00p 29.00p 28.10p 29.00p 12114
05/12/2024 29.00p 29.00p 28.00p 29.00p 3380
04/12/2024 29.00p 30.00p 27.75p 29.00p 94899
03/12/2024 29.00p 30.00p 28.36p 29.00p 19853
02/12/2024 29.00p 30.00p 28.00p 29.00p 118897
29/11/2024 29.00p 29.70p 28.18p 29.00p 52415
28/11/2024 29.00p 29.39p 28.18p 29.00p 25498
27/11/2024 29.00p 30.00p 28.06p 29.00p 272236
26/11/2024 29.00p 30.00p 28.05p 29.00p 334673
25/11/2024 29.00p 30.00p 28.00p 29.00p 171241
22/11/2024 29.00p 30.00p 28.00p 29.00p 169093
21/11/2024 28.00p 29.00p 27.37p 28.00p 43578
20/11/2024 28.00p 29.00p 28.00p 28.00p 15895
19/11/2024 29.50p 29.50p 27.35p 28.00p 75510
18/11/2024 30.50p 31.00p 29.03p 29.50p 82126
15/11/2024 30.50p 30.67p 30.02p 30.50p 15449
14/11/2024 30.50p 30.50p 30.00p 30.50p 85924
13/11/2024 30.50p 31.00p 30.02p 30.50p 21453
12/11/2024 30.50p 31.00p 29.40p 30.50p 22721
11/11/2024 30.50p 30.70p 30.50p 30.50p 325
08/11/2024 30.50p 30.74p 30.32p 30.50p 53229
07/11/2024 31.50p 32.00p 29.36p 30.50p 113529
06/11/2024 31.50p 32.00p 31.21p 31.50p 174655
05/11/2024 31.50p 32.00p 31.00p 31.00p 6004
04/11/2024 31.50p 32.00p 31.50p 31.50p 10966
01/11/2024 31.50p 31.50p 31.11p 31.50p 6430
31/10/2024 31.50p 32.00p 31.11p 31.50p 98721
30/10/2024 27.50p 31.89p 27.00p 31.50p 204944
29/10/2024 27.50p 28.00p 27.00p 27.50p 146863
28/10/2024 28.00p 29.00p 27.00p 27.50p 181839
25/10/2024 27.50p 28.30p 26.03p 28.00p 95608
24/10/2024 29.00p 29.00p 27.00p 27.50p 169537
23/10/2024 29.00p 29.00p 28.21p 29.00p 27932
22/10/2024 28.50p 29.20p 27.00p 29.00p 305020
21/10/2024 29.50p 30.00p 28.00p 29.00p 279966
18/10/2024 31.50p 31.50p 29.00p 29.50p 155561
17/10/2024 33.50p 35.00p 31.00p 31.50p 68775
16/10/2024 31.00p 34.00p 30.00p 33.00p 72128
15/10/2024 31.00p 32.00p 30.26p 31.00p 113532
14/10/2024 30.50p 32.00p 29.66p 31.00p 22296
11/10/2024 31.00p 32.00p 29.00p 30.50p 151979
10/10/2024 32.00p 32.10p 30.15p 31.00p 25717
09/10/2024 32.00p 32.22p 30.90p 32.00p 15918
08/10/2024 32.50p 32.50p 31.00p 32.00p 13559
07/10/2024 32.50p 34.00p 31.15p 32.50p 43324
04/10/2024 33.00p 34.00p 32.75p 33.00p 13022
03/10/2024 33.00p 34.00p 32.00p 33.00p 79075
02/10/2024 33.00p 33.80p 32.00p 33.00p 61496
01/10/2024 33.00p 34.00p 32.00p 33.00p 38164
30/09/2024 33.50p 33.50p 30.00p 33.00p 131331
27/09/2024 33.50p 33.50p 33.00p 33.50p 6066
26/09/2024 34.50p 34.50p 33.38p 33.50p 20148
25/09/2024 34.50p 34.70p 33.35p 34.50p 16708
24/09/2024 35.50p 37.00p 33.40p 34.50p 115813
23/09/2024 35.50p 36.10p 34.00p 35.50p 37682
20/09/2024 34.50p 35.00p 34.00p 34.50p 26504
19/09/2024 34.50p 34.50p 34.19p 34.50p 3557
18/09/2024 36.00p 36.00p 34.00p 34.50p 43003
17/09/2024 38.50p 38.50p 35.00p 36.00p 88952
16/09/2024 38.50p 38.75p 37.15p 38.50p 32953
13/09/2024 38.50p 40.00p 37.00p 38.50p 2064
12/09/2024 39.00p 39.77p 37.00p 38.50p 12707
11/09/2024 39.00p 39.80p 38.38p 39.00p 3850
10/09/2024 39.00p 39.84p 39.00p 39.00p 5000
09/09/2024 39.00p 40.00p 38.00p 39.00p 32929
06/09/2024 39.00p 40.00p 39.00p 39.00p 2561
05/09/2024 38.50p 39.15p 38.50p 39.00p 8333
04/09/2024 38.00p 39.00p 37.00p 38.00p 21080
03/09/2024 38.00p 39.00p 37.26p 38.00p 24431
02/09/2024 38.00p 38.34p 37.05p 38.00p 36221
30/08/2024 38.00p 38.37p 38.00p 38.00p 3181
29/08/2024 38.00p 38.80p 37.26p 38.00p 3976
28/08/2024 38.50p 39.00p 37.00p 38.00p 21928
27/08/2024 36.00p 38.88p 35.00p 38.50p 143971
23/08/2024 34.50p 36.75p 34.20p 36.00p 27837
22/08/2024 32.50p 34.80p 32.00p 34.50p 44695
21/08/2024 32.50p 33.00p 32.00p 32.50p 690
20/08/2024 32.00p 33.00p 32.00p 32.50p 53359
19/08/2024 30.50p 33.60p 30.45p 30.50p 41606
16/08/2024 29.00p 31.00p 28.00p 30.50p 178043
15/08/2024 29.00p 29.82p 28.50p 29.00p 12615
14/08/2024 29.00p 30.00p 28.45p 29.00p 22963
13/08/2024 30.00p 30.00p 28.35p 29.00p 107086
12/08/2024 30.00p 30.49p 29.22p 30.00p 252673
09/08/2024 30.00p 30.20p 29.10p 30.00p 96691
08/08/2024 30.00p 30.20p 29.02p 30.00p 104977
07/08/2024 30.00p 31.00p 30.00p 30.00p 93796
06/08/2024 30.00p 31.25p 26.20p 31.00p 260266
05/08/2024 32.50p 33.00p 28.50p 30.50p 101671
02/08/2024 33.50p 33.90p 31.42p 33.00p 31827
01/08/2024 34.50p 34.80p 32.05p 33.50p 39236
31/07/2024 35.00p 35.00p 34.00p 34.50p 56502
30/07/2024 35.00p 35.00p 34.66p 35.00p 2311
29/07/2024 35.20p 35.99p 34.50p 35.00p 51993
26/07/2024 35.20p 35.60p 34.93p 34.20p 31027
25/07/2024 34.00p 35.90p 34.00p 35.20p 37283
24/07/2024 34.00p 34.33p 34.00p 34.00p 0
23/07/2024 34.50p 34.85p 33.16p 34.00p 102845
22/07/2024 35.50p 35.70p 34.00p 34.50p 182389
19/07/2024 35.00p 36.00p 35.00p 36.00p 18120
18/07/2024 35.50p 36.00p 35.00p 35.50p 25322
17/07/2024 35.50p 36.00p 35.40p 35.50p 4063
16/07/2024 35.50p 35.80p 34.50p 35.50p 103016
15/07/2024 35.00p 36.00p 34.42p 35.50p 72618
12/07/2024 34.00p 35.50p 33.00p 35.00p 133783
11/07/2024 34.50p 35.00p 33.06p 34.00p 98582
10/07/2024 34.50p 35.00p 34.00p 35.00p 54406
09/07/2024 34.50p 34.78p 34.00p 34.50p 11200
08/07/2024 36.00p 36.00p 34.10p 34.50p 47410
05/07/2024 36.00p 36.94p 36.00p 36.00p 176
04/07/2024 36.00p 36.30p 34.35p 36.00p 33897
03/07/2024 36.00p 36.44p 35.00p 36.00p 18651
02/07/2024 36.50p 36.50p 35.00p 36.00p 23000
01/07/2024 36.50p 36.95p 35.35p 36.50p 19890
28/06/2024 36.80p 37.20p 36.80p 36.80p 0
27/06/2024 37.30p 37.30p 35.35p 36.80p 64139
26/06/2024 37.00p 37.30p 36.00p 37.30p 49184
25/06/2024 37.00p 38.00p 36.00p 37.00p 26577
24/06/2024 37.50p 38.00p 36.00p 36.20p 114883
21/06/2024 39.00p 39.00p 37.00p 37.50p 62135
20/06/2024 39.00p 39.00p 38.00p 39.00p 7110
19/06/2024 39.00p 39.00p 38.00p 39.00p 149
18/06/2024 39.00p 39.00p 38.00p 39.00p 13993
17/06/2024 39.00p 39.00p 38.00p 39.00p 12591
14/06/2024 39.50p 39.50p 37.00p 39.00p 117728
13/06/2024 40.00p 40.00p 39.00p 39.50p 34929
12/06/2024 40.00p 41.00p 39.00p 40.00p 39476
11/06/2024 40.00p 41.00p 39.01p 40.00p 4748
10/06/2024 40.00p 40.00p 39.00p 40.00p 6249
07/06/2024 39.50p 40.40p 39.20p 40.00p 31257
06/06/2024 40.00p 40.10p 38.17p 39.50p 56131
05/06/2024 40.00p 40.10p 39.01p 40.00p 44100
04/06/2024 40.00p 41.00p 40.00p 40.00p 20061
03/06/2024 40.00p 40.18p 39.20p 40.00p 27505
31/05/2024 40.00p 41.80p 40.00p 40.00p 16814
30/05/2024 41.00p 41.00p 39.10p 40.00p 60247
29/05/2024 41.00p 41.40p 40.00p 41.00p 11222
28/05/2024 41.50p 42.00p 40.10p 41.00p 12536
24/05/2024 41.50p 42.70p 40.00p 41.50p 38020
23/05/2024 41.50p 41.88p 40.00p 41.50p 70526
22/05/2024 41.50p 43.00p 40.00p 41.50p 211709
21/05/2024 41.50p 43.00p 40.46p 41.50p 31971
20/05/2024 41.50p 41.64p 40.54p 41.50p 3579
17/05/2024 41.50p 41.79p 40.46p 41.50p 17328
16/05/2024 41.50p 41.80p 40.51p 41.50p 15914
15/05/2024 41.50p 41.89p 40.46p 41.50p 25079
14/05/2024 41.50p 43.00p 40.00p 41.50p 16567
13/05/2024 41.50p 42.19p 40.00p 41.50p 90090
10/05/2024 41.50p 41.68p 40.36p 41.50p 14839
09/05/2024 41.50p 43.00p 41.50p 41.50p 11309
08/05/2024 42.00p 42.00p 40.10p 41.00p 44179
07/05/2024 41.00p 43.00p 40.00p 42.00p 49529
03/05/2024 42.00p 42.40p 40.20p 41.00p 37003
02/05/2024 41.50p 43.00p 40.45p 42.00p 125583
01/05/2024 39.00p 42.19p 38.00p 40.50p 122975
30/04/2024 41.50p 42.00p 38.26p 39.00p 93269
29/04/2024 41.50p 41.95p 41.02p 41.50p 103309
26/04/2024 43.50p 43.50p 41.30p 41.50p 39274
25/04/2024 43.50p 45.00p 42.00p 43.50p 84703
24/04/2024 43.50p 45.00p 42.30p 43.50p 16721
23/04/2024 43.50p 43.83p 42.10p 43.50p 38935
22/04/2024 43.50p 44.00p 42.00p 43.50p 21029
19/04/2024 43.50p 44.84p 42.00p 43.50p 26111
18/04/2024 43.50p 44.84p 42.34p 43.50p 37065
17/04/2024 43.50p 43.90p 42.00p 43.50p 47768
16/04/2024 43.50p 44.25p 42.16p 43.50p 45899
15/04/2024 42.50p 43.50p 42.40p 43.50p 28551
12/04/2024 42.50p 43.00p 42.00p 42.50p 91591
11/04/2024 41.00p 42.90p 41.00p 42.50p 84819
10/04/2024 40.50p 42.00p 39.03p 41.00p 57128
09/04/2024 40.00p 42.00p 39.56p 40.50p 21062
08/04/2024 39.00p 41.49p 39.00p 40.00p 138739
05/04/2024 41.00p 41.00p 38.20p 38.20p 200353
04/04/2024 41.00p 42.00p 40.00p 41.00p 50644
03/04/2024 41.00p 42.00p 41.00p 41.00p 23716
02/04/2024 38.50p 40.99p 38.40p 40.50p 190647
28/03/2024 40.50p 40.50p 38.00p 38.50p 164591
27/03/2024 41.50p 42.00p 40.13p 40.50p 287387
26/03/2024 41.50p 41.94p 40.70p 41.00p 54081
25/03/2024 41.50p 42.00p 41.00p 41.50p 45350
22/03/2024 41.50p 41.50p 40.25p 41.50p 91905
21/03/2024 42.00p 43.00p 41.00p 43.00p 97140
20/03/2024 44.00p 44.00p 43.00p 42.00p 31699
19/03/2024 44.00p 45.35p 42.31p 43.00p 83214
18/03/2024 42.50p 44.90p 42.33p 44.00p 116292
15/03/2024 42.00p 43.00p 40.36p 42.40p 289570
14/03/2024 40.80p 43.20p 40.80p 42.00p 320362
13/03/2024 39.80p 40.00p 39.60p 39.80p 53774
12/03/2024 39.80p 40.00p 39.60p 40.00p 50704
11/03/2024 39.80p 40.00p 39.61p 39.80p 20228

*Close Price adjusted for both dividends and splits