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
25/04/2023 64.00p 64.90p 63.55p 64.00p 83355
24/04/2023 64.00p 65.00p 62.00p 64.00p 67435
21/04/2023 64.00p 65.00p 64.00p 64.00p 4695
20/04/2023 64.00p 64.45p 63.00p 64.00p 49077
19/04/2023 66.00p 67.00p 62.00p 64.00p 69371
18/04/2023 66.50p 67.88p 65.00p 66.00p 53956
17/04/2023 67.50p 68.00p 65.00p 66.50p 34243
14/04/2023 67.50p 68.35p 65.00p 67.50p 43181
13/04/2023 67.50p 67.78p 65.00p 67.50p 51500
12/04/2023 67.50p 68.80p 65.39p 67.50p 24526
11/04/2023 68.00p 70.00p 66.00p 67.50p 44100
06/04/2023 67.00p 70.95p 66.00p 68.00p 35427
05/04/2023 68.50p 70.99p 66.10p 67.00p 89966
04/04/2023 69.00p 70.00p 66.00p 68.50p 47482
03/04/2023 67.00p 71.00p 67.00p 70.50p 57752
31/03/2023 67.00p 69.00p 65.50p 67.00p 11655
30/03/2023 67.00p 68.75p 64.00p 67.00p 312135
29/03/2023 67.00p 68.90p 66.05p 67.00p 15552
28/03/2023 67.00p 68.90p 66.04p 67.00p 26318
27/03/2023 67.00p 69.00p 65.00p 67.00p 25055
24/03/2023 68.00p 68.40p 65.00p 67.00p 406394
23/03/2023 68.50p 70.00p 67.00p 68.00p 153779
22/03/2023 71.00p 71.00p 68.50p 68.50p 31518
21/03/2023 71.00p 71.00p 70.00p 71.00p 7074
20/03/2023 71.50p 73.00p 70.00p 71.00p 41549
17/03/2023 69.00p 73.96p 68.71p 71.50p 88067
16/03/2023 66.50p 71.89p 65.90p 69.00p 99315
15/03/2023 66.00p 70.00p 62.36p 66.50p 169544
14/03/2023 68.50p 68.50p 65.00p 66.00p 13909
13/03/2023 70.00p 70.00p 66.55p 68.50p 66012
10/03/2023 70.00p 70.00p 68.00p 70.00p 55335
09/03/2023 69.00p 70.00p 68.70p 70.00p 3158
08/03/2023 69.00p 70.87p 68.60p 69.00p 18015
07/03/2023 69.00p 71.00p 67.00p 69.00p 5039
06/03/2023 69.00p 71.00p 68.66p 69.00p 34000
03/03/2023 69.00p 70.92p 69.00p 69.00p 43633
02/03/2023 69.00p 71.00p 68.44p 69.00p 16056
01/03/2023 69.00p 71.00p 67.25p 69.00p 28445
28/02/2023 69.00p 71.00p 67.00p 69.00p 12272
27/02/2023 68.50p 69.00p 67.00p 69.00p 24664
24/02/2023 69.00p 69.00p 67.00p 68.50p 15442
23/02/2023 69.50p 69.50p 67.00p 69.00p 22518
22/02/2023 71.50p 71.50p 68.00p 69.50p 76403
21/02/2023 72.50p 72.68p 70.15p 71.50p 7399
20/02/2023 72.50p 72.97p 70.00p 72.50p 15920
17/02/2023 73.50p 74.34p 70.25p 72.50p 72251
16/02/2023 69.00p 72.80p 68.55p 72.20p 88520
15/02/2023 68.50p 69.90p 67.30p 69.00p 28442
14/02/2023 66.50p 69.90p 66.50p 68.50p 167784
13/02/2023 68.00p 69.40p 66.00p 66.50p 45748
10/02/2023 73.50p 73.50p 67.00p 68.00p 866192
09/02/2023 69.00p 74.90p 69.00p 73.50p 73601
08/02/2023 67.50p 70.89p 67.05p 68.00p 107441
07/02/2023 67.50p 68.00p 66.00p 67.50p 7981
06/02/2023 67.50p 68.17p 66.30p 67.50p 132360
03/02/2023 67.50p 68.70p 66.00p 67.50p 16864
02/02/2023 66.50p 68.70p 65.21p 67.50p 36102
01/02/2023 66.50p 68.00p 64.31p 66.50p 38359
31/01/2023 68.50p 68.60p 65.00p 66.50p 105111
30/01/2023 68.50p 69.50p 67.15p 68.50p 69823
27/01/2023 68.50p 68.50p 66.00p 68.50p 33176
26/01/2023 67.50p 68.50p 66.51p 68.50p 39876
25/01/2023 68.50p 69.00p 66.51p 68.60p 7380
24/01/2023 70.00p 70.37p 68.20p 68.50p 78658
23/01/2023 70.00p 70.80p 68.75p 70.00p 36421
20/01/2023 70.00p 70.00p 70.00p 70.00p 0
19/01/2023 70.50p 70.80p 68.50p 70.00p 31315
18/01/2023 69.50p 71.00p 68.25p 70.50p 6634
17/01/2023 71.00p 71.00p 69.20p 69.50p 25502
16/01/2023 71.00p 71.00p 70.00p 71.00p 5879
13/01/2023 71.50p 71.50p 70.00p 71.00p 13877
12/01/2023 73.50p 73.50p 70.00p 71.50p 41010
11/01/2023 74.00p 74.00p 72.00p 73.50p 19623
10/01/2023 74.00p 75.00p 73.00p 74.00p 13254
09/01/2023 74.00p 74.40p 73.00p 74.00p 39282
06/01/2023 73.50p 75.00p 72.20p 74.00p 68618
05/01/2023 74.00p 75.00p 73.00p 74.00p 11051
04/01/2023 74.00p 74.00p 73.00p 74.00p 44266
03/01/2023 76.50p 78.00p 73.20p 74.00p 108260
30/12/2022 76.50p 76.80p 76.50p 76.50p 187
29/12/2022 77.50p 77.50p 75.00p 76.50p 35712
28/12/2022 77.50p 77.50p 77.50p 77.50p 0
23/12/2022 78.50p 78.50p 77.00p 77.50p 193
22/12/2022 78.50p 78.50p 76.31p 78.50p 8500
21/12/2022 78.50p 80.00p 77.00p 78.50p 47916
20/12/2022 78.50p 78.50p 77.75p 78.50p 0
19/12/2022 81.00p 81.90p 78.20p 78.50p 21430
16/12/2022 81.50p 81.50p 80.25p 81.00p 23901
15/12/2022 83.50p 85.00p 81.50p 81.50p 18588
14/12/2022 83.50p 84.10p 82.00p 83.50p 10366
13/12/2022 83.50p 85.00p 82.00p 83.50p 3012
12/12/2022 83.50p 85.00p 82.05p 83.50p 5611
09/12/2022 83.50p 83.50p 81.85p 83.50p 28008
08/12/2022 83.50p 83.80p 82.00p 83.50p 13344
07/12/2022 83.50p 85.80p 82.00p 83.50p 20427
06/12/2022 83.50p 84.27p 82.21p 83.50p 29932
05/12/2022 83.50p 84.30p 82.00p 83.50p 11433
02/12/2022 82.50p 85.00p 81.00p 83.00p 24839
01/12/2022 81.50p 83.00p 80.40p 83.00p 23842
30/11/2022 81.50p 83.00p 80.20p 81.50p 37
29/11/2022 88.00p 88.00p 80.00p 81.50p 155766
28/11/2022 88.00p 90.00p 86.00p 88.00p 7099
25/11/2022 88.50p 88.96p 86.00p 88.00p 52316
24/11/2022 89.00p 91.00p 86.31p 88.80p 128557
23/11/2022 85.00p 91.00p 85.00p 89.00p 78720
22/11/2022 82.50p 87.00p 82.50p 85.00p 241997
21/11/2022 78.50p 84.89p 78.50p 82.50p 112309
18/11/2022 77.00p 80.89p 77.00p 78.50p 24949
17/11/2022 75.00p 77.00p 74.71p 77.00p 14370
16/11/2022 75.00p 76.80p 74.55p 75.00p 52052
15/11/2022 75.50p 77.00p 74.24p 75.00p 51287
14/11/2022 71.50p 76.90p 71.50p 75.50p 87685
11/11/2022 69.50p 72.89p 68.21p 71.50p 134084
10/11/2022 71.00p 71.00p 68.20p 69.50p 144387
09/11/2022 75.50p 75.86p 71.00p 71.00p 61808
08/11/2022 75.50p 76.70p 74.42p 75.50p 24646
07/11/2022 67.50p 75.00p 67.50p 73.50p 178154
04/11/2022 67.50p 69.00p 66.00p 67.50p 111588
03/11/2022 69.00p 69.00p 65.71p 67.00p 24385
02/11/2022 69.00p 70.00p 68.10p 69.00p 41485
01/11/2022 72.00p 74.00p 68.00p 69.00p 45344
31/10/2022 71.00p 73.89p 70.11p 72.00p 64134
28/10/2022 68.50p 71.00p 68.50p 71.00p 26350
27/10/2022 67.50p 70.00p 65.00p 68.50p 63748
26/10/2022 62.50p 64.25p 62.05p 63.50p 17907
25/10/2022 62.00p 64.00p 62.00p 62.00p 4185
24/10/2022 62.00p 63.90p 61.11p 62.00p 776593
21/10/2022 59.00p 62.00p 58.21p 62.00p 50056
20/10/2022 58.50p 59.94p 57.66p 59.00p 21305
19/10/2022 58.50p 60.00p 57.55p 58.50p 11001
18/10/2022 58.50p 59.00p 58.20p 58.50p 724698
17/10/2022 58.50p 58.80p 57.11p 58.50p 11453
14/10/2022 58.50p 59.00p 57.11p 58.50p 20158
13/10/2022 58.50p 58.50p 56.00p 56.00p 10109
12/10/2022 58.50p 58.50p 57.51p 58.50p 4000
11/10/2022 59.00p 59.00p 57.31p 58.50p 20593
10/10/2022 59.00p 59.06p 58.00p 59.00p 13165
07/10/2022 59.00p 60.00p 58.00p 59.00p 8657
06/10/2022 59.00p 59.30p 58.00p 59.00p 17792
05/10/2022 59.00p 59.00p 58.00p 59.00p 9
04/10/2022 58.50p 60.00p 58.31p 59.00p 21201
03/10/2022 58.50p 60.00p 57.50p 58.50p 18040
30/09/2022 59.00p 59.00p 57.31p 58.50p 7235
29/09/2022 59.00p 59.00p 58.55p 59.00p 4577
28/09/2022 61.50p 61.50p 58.00p 59.00p 36944
27/09/2022 61.00p 62.49p 60.10p 61.50p 50909
26/09/2022 61.00p 61.00p 61.00p 61.00p 0
23/09/2022 61.00p 61.00p 59.28p 61.00p 1644
22/09/2022 61.00p 61.00p 59.28p 61.00p 3984
21/09/2022 61.00p 61.00p 61.00p 61.00p 0
20/09/2022 61.00p 63.00p 59.40p 61.00p 6561
19/09/2022 59.50p 63.00p 59.34p 61.00p 37706
16/09/2022 59.50p 63.00p 59.34p 61.00p 37706
15/09/2022 59.00p 60.20p 58.36p 60.00p 15408
14/09/2022 61.00p 61.00p 57.00p 60.00p 81866
13/09/2022 60.00p 62.00p 58.16p 61.00p 44478
12/09/2022 62.50p 62.69p 58.24p 59.80p 94790
09/09/2022 65.50p 65.96p 62.00p 62.50p 73775
08/09/2022 65.50p 66.60p 65.35p 65.50p 4500
07/09/2022 66.50p 68.00p 64.00p 65.50p 48281
06/09/2022 66.50p 69.00p 66.00p 66.50p 12812
05/09/2022 67.00p 69.00p 65.81p 67.00p 38047
02/09/2022 67.00p 69.00p 65.40p 66.00p 56815
01/09/2022 67.50p 68.49p 66.10p 67.50p 24859
31/08/2022 67.50p 68.70p 66.40p 67.50p 20443
30/08/2022 69.00p 69.21p 67.00p 67.50p 44346
29/08/2022 70.00p 70.00p 68.55p 69.00p 15838
26/08/2022 70.00p 70.00p 68.55p 69.00p 15838
25/08/2022 70.00p 70.78p 69.08p 70.00p 13215
24/08/2022 69.50p 71.12p 67.80p 68.00p 26854
23/08/2022 73.50p 74.16p 69.50p 69.50p 24352
22/08/2022 74.50p 74.80p 72.10p 73.50p 3764
19/08/2022 74.50p 76.20p 72.40p 74.50p 117096
18/08/2022 73.00p 76.00p 73.00p 73.00p 14219
17/08/2022 73.00p 75.00p 72.79p 75.00p 591028
16/08/2022 72.50p 76.00p 72.00p 75.00p 102624
15/08/2022 72.50p 75.00p 70.57p 73.00p 78827
12/08/2022 71.00p 72.75p 69.88p 72.50p 243535
11/08/2022 71.00p 72.00p 70.00p 71.00p 18017
10/08/2022 72.50p 72.50p 70.00p 71.00p 51842
09/08/2022 69.00p 73.00p 69.00p 72.50p 210473
08/08/2022 68.00p 68.80p 67.09p 68.50p 20968
05/08/2022 68.00p 68.00p 66.24p 68.00p 34844
04/08/2022 68.50p 68.66p 66.00p 68.00p 87222
03/08/2022 68.50p 70.00p 68.50p 68.50p 35650
02/08/2022 68.50p 70.00p 68.50p 68.50p 2634
01/08/2022 66.50p 69.13p 66.50p 68.50p 219723
29/07/2022 66.00p 66.90p 64.38p 66.00p 95344
28/07/2022 66.00p 68.00p 64.48p 66.00p 13450
27/07/2022 66.00p 66.48p 64.00p 66.00p 53621
26/07/2022 66.00p 66.54p 64.40p 66.00p 31390
25/07/2022 67.00p 67.00p 64.00p 66.00p 72746
22/07/2022 69.50p 69.50p 65.10p 67.00p 24265
21/07/2022 69.50p 69.50p 68.96p 69.50p 713
20/07/2022 69.50p 69.50p 68.96p 69.50p 25000
19/07/2022 69.50p 69.50p 68.03p 69.50p 19692
18/07/2022 69.50p 71.00p 68.00p 69.50p 9263
15/07/2022 69.50p 71.00p 68.03p 69.50p 3114
14/07/2022 69.50p 69.50p 69.10p 69.50p 15500
13/07/2022 69.50p 69.50p 68.00p 69.50p 52958

*Close Price adjusted for both dividends and splits