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
19/04/2011 43.50p 43.50p 40.00p 43.50p 0
18/04/2011 43.50p 43.50p 40.00p 43.50p 0
15/04/2011 43.50p 43.50p 40.00p 43.50p 0
14/04/2011 43.50p 43.50p 40.00p 43.50p 0
13/04/2011 43.50p 43.50p 40.00p 43.50p 0
12/04/2011 43.50p 43.50p 40.00p 43.50p 0
11/04/2011 43.50p 43.50p 40.00p 43.50p 2500
08/04/2011 45.00p 45.00p 40.00p 43.50p 2500
07/04/2011 45.00p 45.00p 45.00p 45.00p 108
06/04/2011 45.00p 46.50p 44.00p 45.00p 0
05/04/2011 46.50p 46.50p 44.00p 45.00p 1120
04/04/2011 46.50p 46.50p 43.00p 46.50p 0
01/04/2011 46.50p 46.50p 43.00p 46.50p 0
31/03/2011 46.50p 46.50p 43.00p 46.50p 0
30/03/2011 46.50p 46.50p 43.00p 46.50p 0
29/03/2011 46.50p 46.50p 43.00p 46.50p 0
28/03/2011 46.50p 46.50p 43.00p 46.50p 54500
25/03/2011 46.50p 46.50p 46.50p 46.50p 13863
24/03/2011 46.50p 49.00p 45.00p 46.50p 0
23/03/2011 46.50p 49.00p 45.00p 46.50p 0
22/03/2011 46.50p 49.00p 45.00p 46.50p 0
21/03/2011 46.50p 49.00p 45.00p 46.50p 0
18/03/2011 46.50p 49.00p 45.00p 46.50p 0
17/03/2011 46.50p 49.00p 45.00p 46.50p 0
16/03/2011 49.00p 49.00p 45.00p 46.50p 2500
15/03/2011 49.00p 49.00p 45.00p 49.00p 0
14/03/2011 49.00p 49.00p 45.00p 49.00p 2500
11/03/2011 49.00p 49.00p 45.00p 49.00p 2500
10/03/2011 50.00p 49.00p 47.00p 49.00p 3734
09/03/2011 51.00p 50.00p 47.00p 50.00p 2500
08/03/2011 53.50p 51.00p 50.00p 51.00p 2500
07/03/2011 53.50p 54.90p 53.25p 53.50p 0
04/03/2011 51.50p 54.90p 53.25p 53.50p 4090
03/03/2011 51.50p 51.50p 48.00p 51.50p 2500
02/03/2011 51.50p 51.50p 50.00p 51.50p 0
01/03/2011 53.50p 51.50p 50.00p 51.50p 2500
28/02/2011 54.00p 55.00p 50.00p 53.50p 0
25/02/2011 55.00p 55.00p 50.00p 54.00p 0
24/02/2011 54.00p 54.00p 50.00p 54.00p 0
23/02/2011 54.00p 54.00p 50.00p 54.00p 0
22/02/2011 54.00p 54.00p 50.00p 54.00p 0
21/02/2011 54.00p 54.00p 50.00p 54.00p 2500
18/02/2011 54.00p 54.00p 54.00p 54.00p 0
17/02/2011 54.00p 54.00p 53.00p 54.00p 0
16/02/2011 54.00p 54.00p 53.00p 54.00p 0
15/02/2011 54.00p 54.00p 53.00p 54.00p 0
14/02/2011 54.00p 54.00p 53.00p 54.00p 0
11/02/2011 54.00p 54.00p 53.00p 54.00p 0
10/02/2011 53.00p 54.00p 53.00p 54.00p 2500
09/02/2011 56.50p 56.50p 54.00p 56.50p 0
08/02/2011 56.50p 56.50p 54.00p 56.50p 0
07/02/2011 56.50p 56.50p 54.00p 56.50p 0
04/02/2011 56.50p 56.50p 54.00p 56.50p 0
03/02/2011 54.00p 56.50p 54.00p 56.50p 2500
02/02/2011 59.00p 60.00p 55.00p 58.00p 0
01/02/2011 59.00p 60.00p 55.00p 59.00p 2500

*Close Price adjusted for both dividends and splits