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
17/06/2015 24.50p 25.00p 24.00p 24.50p 135000
16/06/2015 24.75p 24.75p 24.50p 24.50p 0
15/06/2015 24.75p 24.75p 24.75p 24.75p 0
12/06/2015 24.50p 25.50p 24.00p 24.75p 50000
11/06/2015 22.00p 24.50p 22.00p 24.50p 45000
10/06/2015 20.00p 22.50p 20.00p 22.00p 92000
09/06/2015 19.37p 19.75p 19.37p 19.75p 0
08/06/2015 19.37p 19.37p 19.37p 19.37p 0
05/06/2015 19.37p 19.37p 19.37p 19.37p 0
04/06/2015 19.37p 19.37p 19.37p 19.37p 0
03/06/2015 19.37p 19.37p 19.37p 19.37p 0
02/06/2015 19.37p 19.43p 19.37p 19.37p 2354
01/06/2015 19.37p 19.37p 19.37p 19.37p 0
29/05/2015 19.37p 19.37p 19.37p 19.37p 0
28/05/2015 19.37p 19.48p 19.25p 19.37p 41322
27/05/2015 19.37p 19.37p 10.25p 19.37p 8978
26/05/2015 19.37p 19.37p 19.37p 19.37p 0
22/05/2015 19.37p 19.37p 19.37p 19.37p 0
21/05/2015 19.63p 19.63p 19.25p 19.37p 15822
20/05/2015 19.37p 19.63p 19.25p 19.63p 22000
19/05/2015 19.37p 19.37p 19.37p 19.37p 0
18/05/2015 19.37p 19.50p 19.37p 19.37p 1495
15/05/2015 19.37p 19.37p 19.37p 19.37p 0
14/05/2015 19.50p 19.50p 19.37p 19.37p 0
13/05/2015 19.50p 19.50p 19.50p 19.50p 0
12/05/2015 19.50p 19.50p 19.50p 19.50p 0
11/05/2015 19.50p 19.50p 19.50p 19.50p 0
08/05/2015 19.50p 19.50p 19.50p 19.50p 0
07/05/2015 19.37p 19.63p 19.37p 19.50p 8500
06/05/2015 19.37p 19.37p 19.37p 19.37p 0
05/05/2015 19.63p 19.63p 19.37p 19.37p 16334
01/05/2015 21.50p 21.50p 19.63p 19.63p 68500
30/04/2015 21.50p 21.50p 21.00p 21.50p 120000
29/04/2015 21.25p 21.25p 21.25p 21.25p 0
28/04/2015 21.50p 21.50p 21.25p 21.25p 0
27/04/2015 21.50p 21.50p 21.01p 21.50p 1000
24/04/2015 21.50p 21.55p 21.00p 21.50p 54710
23/04/2015 21.50p 21.50p 21.50p 21.50p 0
22/04/2015 21.50p 21.50p 21.50p 21.50p 0
21/04/2015 21.50p 21.50p 21.50p 21.50p 1720
20/04/2015 21.50p 21.55p 21.50p 21.50p 1392
17/04/2015 21.50p 21.50p 21.50p 21.50p 0
16/04/2015 21.50p 21.50p 21.50p 21.50p 0
15/04/2015 21.50p 21.50p 21.45p 21.50p 11631
14/04/2015 21.50p 21.50p 21.50p 21.50p 0
13/04/2015 21.50p 21.50p 21.50p 21.50p 0
10/04/2015 21.50p 21.50p 21.50p 21.50p 0
09/04/2015 21.75p 21.75p 21.50p 21.50p 5245
08/04/2015 21.75p 21.75p 21.75p 21.75p 0
07/04/2015 21.75p 21.75p 21.75p 21.75p 0
02/04/2015 21.75p 21.75p 21.75p 21.75p 0
01/04/2015 21.50p 21.75p 21.50p 21.75p 0
31/03/2015 22.50p 23.75p 21.50p 21.50p 0
30/03/2015 23.75p 23.75p 23.75p 23.75p 0
27/03/2015 23.75p 23.75p 23.75p 23.75p 0
26/03/2015 23.75p 23.75p 23.75p 23.75p 0
25/03/2015 24.25p 24.25p 23.75p 23.75p 12365
24/03/2015 24.50p 24.50p 24.25p 24.25p 0
23/03/2015 24.50p 24.50p 24.50p 24.50p 0
20/03/2015 24.50p 24.50p 24.50p 24.50p 0
19/03/2015 24.50p 24.50p 24.00p 24.50p 11467
18/03/2015 25.50p 25.50p 24.45p 24.50p 21000
17/03/2015 25.50p 25.50p 25.00p 25.50p 10000
16/03/2015 26.00p 26.05p 25.00p 25.50p 34000
13/03/2015 26.00p 26.00p 26.00p 26.00p 0
12/03/2015 26.00p 26.00p 25.60p 26.00p 50000
11/03/2015 26.00p 26.25p 26.00p 26.00p 57500
10/03/2015 26.25p 26.25p 24.70p 26.00p 27684
09/03/2015 26.25p 26.25p 25.51p 26.25p 6750
06/03/2015 26.25p 26.25p 26.25p 26.25p 0
05/03/2015 26.25p 26.25p 26.25p 26.25p 0
04/03/2015 26.25p 26.25p 26.25p 26.25p 0
03/03/2015 26.25p 26.25p 26.25p 26.25p 0
02/03/2015 26.25p 26.25p 26.25p 26.25p 0
27/02/2015 26.25p 26.25p 26.25p 26.25p 0
26/02/2015 26.25p 26.25p 25.58p 26.25p 7378
25/02/2015 26.25p 26.25p 26.25p 26.25p 0
24/02/2015 26.25p 26.25p 26.25p 26.25p 0
23/02/2015 26.25p 26.25p 26.25p 26.25p 0
20/02/2015 26.25p 26.25p 26.25p 26.25p 0
19/02/2015 26.25p 26.25p 26.25p 26.25p 0
18/02/2015 26.25p 26.25p 26.25p 26.25p 0
17/02/2015 26.25p 26.25p 25.88p 26.25p 8923
16/02/2015 26.25p 26.25p 26.25p 26.25p 0
13/02/2015 26.25p 26.25p 26.25p 26.25p 0
12/02/2015 26.25p 26.25p 26.25p 26.25p 5000
11/02/2015 26.25p 26.25p 26.25p 26.25p 0
10/02/2015 26.25p 26.25p 26.25p 26.25p 0
09/02/2015 26.25p 26.25p 26.25p 26.25p 0
06/02/2015 26.25p 26.25p 26.25p 26.25p 0
05/02/2015 26.50p 26.50p 25.75p 26.25p 0
04/02/2015 25.75p 25.75p 25.75p 25.75p 0
03/02/2015 25.75p 25.75p 25.75p 25.75p 0
02/02/2015 25.75p 25.95p 25.75p 25.75p 450
30/01/2015 25.75p 25.75p 25.75p 25.75p 0
29/01/2015 25.75p 25.75p 25.00p 25.75p 50000
28/01/2015 25.75p 26.25p 25.50p 25.50p 91836
27/01/2015 25.75p 25.83p 25.60p 25.75p 32100
26/01/2015 25.75p 25.75p 25.75p 25.75p 0
23/01/2015 25.75p 25.75p 25.75p 25.75p 0
22/01/2015 25.75p 25.75p 25.40p 25.75p 5856
21/01/2015 25.00p 27.00p 25.00p 25.75p 40000
20/01/2015 25.00p 25.50p 25.00p 25.00p 25000
19/01/2015 25.00p 25.00p 25.00p 25.00p 0
16/01/2015 25.00p 25.00p 25.00p 25.00p 0
15/01/2015 25.00p 25.00p 25.00p 25.00p 0
14/01/2015 25.00p 25.25p 25.00p 25.00p 0
13/01/2015 25.25p 25.25p 24.73p 25.25p 91690
12/01/2015 25.50p 25.50p 24.73p 25.25p 2500
09/01/2015 25.25p 25.50p 25.25p 25.50p 0
08/01/2015 25.75p 25.75p 25.00p 25.25p 25000
07/01/2015 25.75p 25.75p 25.25p 25.75p 0
06/01/2015 25.25p 25.25p 24.73p 25.25p 5000
05/01/2015 25.00p 25.25p 24.90p 25.25p 10000
02/01/2015 25.00p 25.00p 24.77p 25.00p 2000
31/12/2014 25.00p 25.00p 25.00p 25.00p 0
30/12/2014 25.00p 25.00p 24.75p 25.00p 2500
29/12/2014 25.00p 25.00p 25.00p 25.00p 0
24/12/2014 24.38p 25.00p 24.38p 25.00p 10000
23/12/2014 24.50p 24.50p 24.50p 24.50p 0
22/12/2014 24.50p 24.50p 24.00p 24.50p 2610
19/12/2014 24.50p 24.50p 24.50p 24.50p 0
18/12/2014 25.00p 25.00p 22.50p 24.50p 25000
17/12/2014 26.25p 26.25p 24.50p 25.00p 4300
16/12/2014 26.50p 26.50p 26.25p 26.25p 0
15/12/2014 26.50p 26.50p 26.50p 26.50p 0
12/12/2014 26.50p 27.00p 26.50p 26.50p 0
11/12/2014 26.75p 26.75p 26.01p 26.50p 1000
10/12/2014 27.50p 27.50p 26.50p 26.75p 4000
09/12/2014 29.37p 29.37p 24.50p 27.50p 208403
08/12/2014 30.50p 30.50p 29.00p 29.37p 11070
05/12/2014 30.50p 30.50p 30.00p 30.50p 3000
04/12/2014 31.00p 31.00p 30.50p 30.50p 3500
03/12/2014 31.00p 31.00p 31.00p 31.00p 0
02/12/2014 31.50p 31.50p 31.00p 31.00p 1303
01/12/2014 31.50p 31.50p 31.50p 31.50p 0
28/11/2014 31.50p 31.50p 31.50p 31.50p 0
27/11/2014 31.50p 31.50p 31.50p 31.50p 0
26/11/2014 32.25p 32.25p 31.50p 31.50p 19835
25/11/2014 31.25p 31.25p 31.25p 31.25p 0
24/11/2014 31.25p 31.25p 31.25p 31.25p 0
21/11/2014 31.25p 31.25p 31.25p 31.25p 0
20/11/2014 31.50p 31.50p 31.00p 31.25p 1500
19/11/2014 31.50p 31.50p 31.00p 31.50p 1000
18/11/2014 31.50p 31.50p 31.00p 31.50p 4800
17/11/2014 31.50p 31.50p 31.00p 31.50p 1000
14/11/2014 31.00p 31.50p 31.00p 31.50p 3584
13/11/2014 33.63p 33.63p 32.00p 32.25p 125361
12/11/2014 33.63p 33.63p 33.63p 33.63p 0
11/11/2014 33.63p 33.63p 33.63p 33.63p 0
10/11/2014 33.63p 33.63p 33.63p 33.63p 0
07/11/2014 33.63p 33.63p 33.30p 33.63p 860
06/11/2014 33.50p 33.63p 33.50p 33.63p 7887
05/11/2014 33.50p 33.50p 33.50p 33.50p 0
04/11/2014 32.50p 33.50p 32.50p 33.50p 121112
03/11/2014 32.50p 32.50p 32.00p 32.50p 2000
31/10/2014 33.00p 33.00p 32.50p 32.50p 12635
30/10/2014 33.00p 33.00p 32.50p 33.00p 8135
29/10/2014 33.00p 33.00p 32.50p 33.00p 5000
28/10/2014 33.00p 33.00p 33.00p 33.00p 0
27/10/2014 33.00p 33.00p 33.00p 33.00p 0
24/10/2014 33.00p 33.00p 33.00p 33.00p 0
23/10/2014 33.00p 33.00p 33.00p 33.00p 0
22/10/2014 33.00p 33.00p 33.00p 33.00p 0
21/10/2014 33.25p 33.25p 33.00p 33.00p 0
20/10/2014 33.00p 33.00p 33.00p 33.00p 0
17/10/2014 33.00p 33.00p 33.00p 33.00p 0
16/10/2014 34.63p 34.63p 31.00p 33.00p 49450
15/10/2014 34.75p 34.75p 34.00p 34.63p 6000
14/10/2014 35.25p 35.25p 34.75p 34.75p 10224
13/10/2014 35.25p 35.25p 35.25p 35.25p 0
10/10/2014 35.25p 35.25p 34.00p 35.25p 15000
09/10/2014 35.25p 35.25p 35.25p 35.25p 0
08/10/2014 35.25p 35.25p 35.00p 35.25p 11515
07/10/2014 35.87p 35.87p 34.00p 35.25p 27266
06/10/2014 35.87p 35.87p 35.87p 35.87p 0
03/10/2014 35.87p 35.87p 35.87p 35.87p 0
02/10/2014 35.87p 35.87p 35.87p 35.87p 0
01/10/2014 36.13p 36.13p 35.00p 35.87p 23800
30/09/2014 36.13p 36.13p 35.50p 36.13p 2079
29/09/2014 36.13p 36.13p 36.00p 36.13p 23
26/09/2014 36.13p 36.13p 36.13p 36.13p 0
25/09/2014 36.38p 36.38p 36.00p 36.13p 1340
24/09/2014 36.38p 36.38p 36.38p 36.38p 0
23/09/2014 36.38p 36.38p 36.38p 36.38p 0
22/09/2014 36.38p 36.38p 36.38p 36.38p 0
19/09/2014 37.13p 37.13p 35.25p 36.38p 30000
18/09/2014 37.13p 37.13p 37.13p 37.13p 0
17/09/2014 37.13p 37.13p 37.13p 37.13p 0
16/09/2014 37.13p 37.13p 36.25p 37.13p 102
15/09/2014 37.13p 37.13p 36.25p 37.13p 10000
12/09/2014 37.13p 37.13p 37.13p 37.13p 0
11/09/2014 37.13p 37.13p 37.13p 37.13p 0
10/09/2014 37.13p 37.13p 37.13p 37.13p 0
09/09/2014 37.25p 37.25p 36.50p 37.13p 12000
08/09/2014 37.25p 37.33p 36.50p 37.25p 12000
05/09/2014 37.25p 37.25p 37.25p 37.25p 0
04/09/2014 37.25p 37.25p 37.25p 37.25p 0
03/09/2014 37.25p 37.25p 37.25p 37.25p 0
02/09/2014 37.25p 37.25p 36.50p 37.25p 2700

*Close Price adjusted for both dividends and splits