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
29/11/2018 68.00p 70.90p 68.00p 69.00p 6000
28/11/2018 68.00p 68.00p 68.00p 68.00p 0
27/11/2018 67.00p 68.00p 67.00p 68.00p 10000
26/11/2018 67.00p 67.00p 67.00p 67.00p 0
23/11/2018 67.00p 67.00p 66.10p 67.00p 17080
22/11/2018 67.00p 67.00p 67.00p 67.00p 0
21/11/2018 67.00p 67.00p 67.00p 67.00p 0
20/11/2018 67.00p 67.00p 67.00p 67.00p 0
19/11/2018 67.00p 67.70p 67.00p 67.00p 429
16/11/2018 67.00p 68.00p 66.00p 67.00p 21096
15/11/2018 68.50p 68.50p 67.00p 67.00p 6339
14/11/2018 68.50p 68.50p 68.50p 68.50p 0
13/11/2018 65.00p 69.00p 65.00p 68.50p 18293
12/11/2018 65.00p 65.00p 63.84p 65.00p 8681
09/11/2018 65.00p 65.00p 65.00p 65.00p 0
08/11/2018 65.00p 65.00p 65.00p 65.00p 0
07/11/2018 65.00p 65.00p 63.84p 65.00p 80
06/11/2018 65.00p 65.00p 65.00p 65.00p 0
05/11/2018 65.00p 65.00p 63.84p 65.00p 423
02/11/2018 65.00p 65.00p 65.00p 65.00p 0
01/11/2018 66.00p 66.00p 64.84p 65.00p 8000
31/10/2018 65.00p 67.00p 65.00p 66.00p 300
30/10/2018 65.50p 65.50p 65.00p 65.00p 0
29/10/2018 65.00p 66.49p 65.00p 65.50p 6050
26/10/2018 65.50p 66.00p 63.33p 65.00p 8714
25/10/2018 65.50p 65.50p 65.50p 65.50p 0
24/10/2018 65.50p 65.50p 65.50p 65.50p 0
23/10/2018 65.50p 65.50p 65.50p 65.50p 0
22/10/2018 65.50p 65.50p 65.50p 65.50p 0
19/10/2018 65.50p 66.65p 64.00p 65.50p 11198
18/10/2018 65.00p 65.00p 63.30p 64.50p 1535
17/10/2018 64.50p 65.00p 64.50p 65.00p 0
16/10/2018 64.50p 64.50p 64.50p 64.50p 0
15/10/2018 64.50p 65.00p 63.30p 64.50p 1465
12/10/2018 64.50p 64.50p 63.00p 64.50p 10500
11/10/2018 65.50p 65.50p 63.50p 64.50p 2717
10/10/2018 66.00p 67.00p 66.00p 66.00p 18228
09/10/2018 66.00p 67.00p 65.40p 67.00p 7462
08/10/2018 65.50p 66.00p 65.50p 66.00p 0
05/10/2018 65.50p 65.50p 65.50p 65.50p 0
04/10/2018 65.50p 67.00p 65.50p 65.50p 219
03/10/2018 65.50p 65.50p 65.50p 65.50p 0
02/10/2018 65.50p 65.50p 65.50p 65.50p 7586
01/10/2018 65.00p 66.34p 65.00p 65.50p 3000
28/09/2018 67.00p 67.00p 64.02p 65.00p 18311
27/09/2018 67.00p 67.00p 66.30p 67.00p 313
26/09/2018 67.00p 67.89p 67.00p 67.00p 1500
25/09/2018 67.50p 67.50p 67.00p 67.00p 0
24/09/2018 67.50p 67.50p 66.51p 67.50p 11861
21/09/2018 58.00p 69.00p 58.00p 67.50p 131000
20/09/2018 55.50p 58.00p 55.50p 58.00p 38590
19/09/2018 54.00p 54.50p 53.04p 54.50p 7381
18/09/2018 54.00p 54.50p 53.00p 54.00p 8638
17/09/2018 56.00p 56.64p 53.33p 54.00p 32641
14/09/2018 54.50p 56.00p 54.50p 55.50p 18163
13/09/2018 57.00p 57.00p 53.17p 54.50p 8704
12/09/2018 59.50p 59.50p 57.00p 57.00p 32625
11/09/2018 62.50p 62.50p 59.50p 59.50p 15030
10/09/2018 62.50p 62.50p 62.50p 62.50p 0
07/09/2018 62.50p 63.00p 62.02p 62.50p 25022
06/09/2018 66.50p 67.00p 61.02p 62.50p 51260
05/09/2018 68.00p 68.00p 65.00p 66.50p 20000
04/09/2018 68.00p 68.00p 67.00p 68.00p 52
03/09/2018 68.00p 68.00p 67.00p 68.00p 4021
31/08/2018 68.00p 68.40p 67.00p 68.00p 14429
30/08/2018 71.00p 71.00p 67.12p 68.00p 4350
29/08/2018 71.00p 71.00p 71.00p 71.00p 25000
28/08/2018 72.00p 72.00p 70.13p 71.00p 5675
24/08/2018 73.50p 73.50p 70.00p 72.00p 8600
23/08/2018 73.50p 73.85p 73.50p 73.50p 3211
22/08/2018 74.25p 74.50p 73.05p 73.50p 11965
21/08/2018 74.25p 74.50p 74.25p 74.25p 915
20/08/2018 74.25p 74.90p 73.05p 74.25p 6232
17/08/2018 74.25p 74.90p 74.25p 74.25p 1335
16/08/2018 74.50p 75.00p 73.10p 74.25p 6021
15/08/2018 74.75p 75.34p 73.30p 74.50p 2250
14/08/2018 74.75p 74.75p 74.75p 74.75p 0
13/08/2018 75.75p 76.35p 74.75p 74.75p 9090
10/08/2018 74.75p 76.49p 74.75p 75.50p 11904
09/08/2018 74.75p 76.46p 74.00p 74.75p 34550
08/08/2018 74.75p 76.33p 74.00p 74.75p 3681
07/08/2018 73.50p 77.00p 73.00p 74.75p 145791
06/08/2018 71.50p 74.50p 71.50p 73.00p 227891
03/08/2018 71.50p 71.50p 70.00p 70.00p 1130
02/08/2018 72.50p 72.50p 71.11p 71.50p 5000
01/08/2018 71.50p 71.98p 71.50p 71.50p 7914
31/07/2018 71.50p 71.50p 71.50p 71.50p 0
30/07/2018 71.50p 71.98p 71.30p 71.50p 8469
27/07/2018 71.50p 71.50p 71.50p 71.50p 0
26/07/2018 71.50p 71.98p 71.50p 71.50p 686
25/07/2018 71.50p 71.50p 71.00p 71.50p 31076
24/07/2018 71.50p 72.00p 71.50p 71.50p 25000
23/07/2018 72.00p 72.00p 71.00p 71.50p 9073
20/07/2018 71.75p 72.50p 71.20p 71.50p 18758
19/07/2018 71.75p 72.62p 71.75p 71.75p 24
18/07/2018 71.75p 72.70p 71.75p 71.75p 320
17/07/2018 71.75p 72.18p 71.75p 71.75p 7750
16/07/2018 71.50p 72.00p 70.50p 71.75p 19679
13/07/2018 70.00p 71.00p 70.00p 70.00p 265
12/07/2018 68.50p 71.00p 67.51p 70.00p 22147
11/07/2018 68.50p 69.37p 68.50p 68.50p 5360
10/07/2018 71.00p 71.00p 66.66p 68.50p 20001
09/07/2018 71.00p 71.00p 70.50p 71.00p 10000
06/07/2018 70.50p 70.50p 70.50p 70.50p 0
05/07/2018 71.50p 71.84p 70.50p 70.50p 10000
04/07/2018 71.50p 72.00p 71.50p 71.50p 5000
03/07/2018 75.00p 75.00p 70.00p 71.50p 31283
02/07/2018 76.00p 76.00p 75.00p 76.00p 3000
29/06/2018 76.00p 76.00p 76.00p 76.00p 0
28/06/2018 76.00p 76.00p 76.00p 76.00p 0
27/06/2018 76.00p 76.00p 75.00p 76.00p 4078
26/06/2018 79.00p 79.00p 75.00p 76.00p 19508
25/06/2018 79.00p 79.00p 78.00p 79.00p 9181
22/06/2018 79.00p 79.00p 78.00p 79.00p 4349
21/06/2018 79.00p 79.00p 78.00p 79.00p 3036
20/06/2018 79.00p 79.00p 78.00p 79.00p 1867
19/06/2018 80.50p 80.50p 78.00p 79.00p 7262
18/06/2018 83.50p 83.50p 80.40p 80.50p 11200
15/06/2018 83.50p 83.50p 82.00p 83.50p 2000
14/06/2018 84.00p 84.00p 82.00p 83.50p 10285
13/06/2018 84.00p 84.00p 82.00p 84.00p 3800
12/06/2018 84.00p 84.00p 82.00p 84.00p 5596
11/06/2018 84.00p 84.00p 83.00p 84.00p 108
08/06/2018 84.00p 84.70p 83.36p 84.00p 1300
07/06/2018 83.25p 84.00p 82.50p 84.00p 5000
06/06/2018 83.25p 83.38p 83.25p 83.25p 2381
05/06/2018 83.25p 83.25p 83.25p 83.25p 0
04/06/2018 83.25p 83.25p 82.50p 83.25p 5744
01/06/2018 83.25p 83.25p 83.25p 83.25p 0
31/05/2018 82.75p 84.00p 82.75p 83.25p 13880
30/05/2018 82.75p 82.75p 82.75p 82.75p 0
29/05/2018 82.00p 83.00p 82.00p 82.75p 21843
25/05/2018 82.00p 83.00p 82.00p 82.00p 9033
24/05/2018 86.00p 86.00p 81.00p 82.00p 18517
23/05/2018 86.50p 86.50p 86.00p 86.00p 5492
22/05/2018 86.50p 86.50p 86.50p 86.50p 0
21/05/2018 86.50p 86.50p 85.11p 86.50p 1000
18/05/2018 87.50p 87.50p 86.50p 86.50p 2320
17/05/2018 87.50p 88.50p 87.11p 87.50p 639
16/05/2018 87.50p 88.50p 87.50p 87.50p 3500
15/05/2018 88.50p 89.37p 87.50p 87.50p 1265
14/05/2018 86.00p 86.60p 85.02p 86.00p 14732
11/05/2018 89.50p 89.50p 86.00p 86.00p 26000
10/05/2018 89.00p 90.76p 88.00p 89.50p 3357
09/05/2018 87.00p 94.90p 87.00p 89.00p 31665
08/05/2018 82.00p 87.00p 82.00p 87.00p 25662
04/05/2018 82.00p 83.00p 82.00p 82.00p 2997
03/05/2018 82.00p 82.95p 82.00p 82.00p 1217
02/05/2018 82.00p 83.00p 82.00p 82.00p 1217
01/05/2018 82.00p 82.00p 81.25p 82.00p 190
30/04/2018 82.00p 82.00p 81.25p 82.00p 1985
27/04/2018 82.00p 83.00p 82.00p 82.00p 5900
26/04/2018 82.00p 83.00p 81.00p 82.00p 2888
25/04/2018 82.00p 82.75p 82.00p 82.00p 4250
24/04/2018 82.00p 82.00p 82.00p 82.00p 0
23/04/2018 82.00p 82.92p 82.00p 82.00p 3128
20/04/2018 82.00p 82.00p 82.00p 82.00p 0
19/04/2018 81.00p 82.00p 81.00p 82.00p 8814
18/04/2018 81.00p 81.00p 81.00p 81.00p 0
17/04/2018 81.00p 81.88p 81.00p 81.00p 484
16/04/2018 82.00p 83.76p 81.00p 81.00p 4761
13/04/2018 82.00p 83.76p 80.60p 82.00p 4077
12/04/2018 82.00p 82.80p 82.00p 82.00p 4539
11/04/2018 81.50p 82.50p 80.60p 82.00p 4915
10/04/2018 80.50p 81.50p 79.30p 81.50p 2000
09/04/2018 80.50p 80.50p 78.50p 80.50p 6816
06/04/2018 84.00p 84.00p 80.00p 80.50p 21100
05/04/2018 84.00p 84.00p 84.00p 84.00p 17065
04/04/2018 84.50p 84.50p 83.50p 84.00p 3592
03/04/2018 86.50p 86.50p 84.50p 84.50p 7000
29/03/2018 86.50p 87.00p 84.00p 86.50p 3090
28/03/2018 85.00p 86.50p 85.00p 86.50p 218
27/03/2018 85.00p 86.00p 85.00p 85.00p 4188
26/03/2018 85.00p 85.00p 84.00p 84.50p 5475
23/03/2018 85.50p 85.50p 84.00p 85.00p 6300
22/03/2018 85.50p 85.89p 85.00p 85.50p 6537
21/03/2018 85.00p 85.78p 84.00p 85.50p 405
20/03/2018 87.00p 87.00p 84.00p 85.00p 15391
19/03/2018 87.00p 88.00p 87.00p 87.00p 227
16/03/2018 87.00p 88.00p 87.00p 87.00p 2840
15/03/2018 87.00p 87.88p 87.00p 87.00p 55
14/03/2018 87.00p 87.96p 87.00p 87.00p 6600
13/03/2018 87.50p 87.50p 85.50p 87.00p 15014
12/03/2018 87.50p 88.49p 87.50p 87.50p 5485
09/03/2018 89.00p 90.00p 87.50p 87.50p 24004
08/03/2018 89.50p 90.00p 89.00p 89.00p 2750
07/03/2018 89.50p 90.30p 88.00p 89.50p 4188
06/03/2018 88.50p 88.98p 88.50p 88.50p 3754
05/03/2018 88.50p 88.98p 88.50p 88.50p 555
02/03/2018 88.50p 89.00p 88.50p 88.50p 2000
01/03/2018 88.50p 88.50p 88.50p 88.50p 10000
28/02/2018 88.50p 89.00p 87.45p 88.50p 10214
27/02/2018 88.50p 88.50p 88.50p 88.50p 0
26/02/2018 88.50p 89.00p 87.45p 88.50p 2091
23/02/2018 88.50p 89.00p 88.50p 88.50p 6600
22/02/2018 88.50p 89.01p 88.50p 88.50p 782
21/02/2018 88.50p 88.50p 87.45p 88.50p 5500
20/02/2018 91.00p 91.00p 85.93p 88.50p 9400
19/02/2018 83.50p 93.46p 83.50p 91.00p 24881
16/02/2018 83.50p 86.25p 83.50p 83.50p 816

*Close Price adjusted for both dividends and splits