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
14/08/2023 46.50p 47.80p 45.00p 46.50p 59451
11/08/2023 46.50p 46.60p 46.50p 46.50p 5000
10/08/2023 44.00p 46.67p 44.00p 46.50p 40522
09/08/2023 47.00p 47.00p 43.50p 45.00p 19618
08/08/2023 47.50p 48.00p 44.25p 47.00p 40421
07/08/2023 48.00p 48.14p 46.01p 47.50p 17558
04/08/2023 48.50p 48.71p 47.00p 48.00p 2635
03/08/2023 49.00p 49.93p 46.80p 48.50p 2850
02/08/2023 49.00p 49.40p 47.00p 49.00p 44912
01/08/2023 49.00p 49.60p 48.05p 49.00p 11178
31/07/2023 45.50p 50.00p 43.20p 49.00p 101395
28/07/2023 45.50p 45.60p 43.81p 45.50p 13265
27/07/2023 45.50p 45.80p 45.50p 45.50p 764
26/07/2023 45.50p 45.90p 45.50p 45.50p 2541
25/07/2023 45.00p 48.00p 44.00p 45.50p 19596
24/07/2023 44.00p 47.00p 43.00p 45.00p 22440
21/07/2023 44.00p 45.00p 44.00p 44.00p 2400
20/07/2023 43.70p 44.74p 43.22p 44.00p 17732
19/07/2023 41.50p 44.70p 41.50p 43.70p 88187
18/07/2023 41.50p 41.50p 40.00p 41.50p 74777
17/07/2023 42.00p 42.95p 41.25p 41.50p 46982
14/07/2023 43.50p 43.50p 38.75p 42.00p 129686
13/07/2023 44.00p 44.00p 43.00p 43.50p 4802
12/07/2023 44.00p 44.74p 43.04p 44.00p 22193
11/07/2023 40.50p 45.00p 40.33p 44.00p 62133
10/07/2023 40.00p 41.00p 39.04p 40.50p 191169
07/07/2023 43.00p 43.20p 39.50p 40.00p 124454
06/07/2023 43.00p 44.00p 42.13p 43.00p 10340
05/07/2023 44.00p 44.00p 42.10p 43.00p 32075
04/07/2023 44.00p 44.44p 44.00p 44.00p 6678
03/07/2023 46.00p 47.00p 43.02p 44.00p 53039
30/06/2023 48.50p 48.50p 45.22p 46.00p 24940
29/06/2023 48.50p 48.50p 47.03p 48.50p 5237
28/06/2023 51.00p 51.00p 45.91p 48.00p 122491
27/06/2023 52.00p 52.00p 51.00p 51.00p 40417
26/06/2023 52.00p 55.00p 51.00p 52.00p 22149
23/06/2023 52.00p 52.33p 51.00p 52.00p 6110
22/06/2023 52.00p 52.00p 51.00p 52.00p 168100
21/06/2023 52.00p 52.45p 52.00p 52.00p 3019
20/06/2023 53.00p 53.00p 50.00p 52.00p 8724
19/06/2023 53.00p 53.00p 51.00p 53.00p 28175
16/06/2023 51.50p 53.00p 51.00p 53.00p 72443
15/06/2023 52.50p 52.50p 50.00p 51.50p 38433
14/06/2023 53.50p 53.88p 51.00p 52.50p 32229
13/06/2023 56.50p 56.50p 52.00p 53.50p 17135
12/06/2023 56.50p 56.50p 54.00p 56.50p 27601
09/06/2023 56.50p 57.00p 54.60p 56.50p 40754
08/06/2023 56.00p 57.00p 56.00p 56.50p 1751
07/06/2023 55.00p 56.89p 53.55p 56.00p 38799
06/06/2023 55.00p 55.44p 53.00p 55.00p 53141
05/06/2023 54.00p 57.00p 53.28p 55.00p 33168
02/06/2023 57.00p 57.00p 52.25p 54.00p 81143
01/06/2023 59.00p 60.00p 55.00p 57.00p 40516
31/05/2023 59.00p 59.00p 55.00p 59.00p 27515
30/05/2023 59.00p 59.00p 58.25p 59.00p 7372
26/05/2023 59.00p 59.60p 58.35p 59.00p 44863
25/05/2023 59.00p 59.80p 58.00p 59.00p 204880
24/05/2023 59.00p 59.90p 58.00p 59.00p 16390
23/05/2023 60.00p 60.00p 58.00p 59.00p 106469
22/05/2023 61.00p 62.00p 58.10p 60.00p 25924
19/05/2023 62.50p 62.50p 60.00p 61.00p 32383
18/05/2023 62.50p 64.00p 61.00p 62.50p 7364
17/05/2023 61.00p 62.50p 60.10p 62.50p 26094
16/05/2023 61.00p 62.00p 60.20p 61.00p 17919
15/05/2023 64.00p 64.00p 60.00p 61.00p 57661
12/05/2023 66.00p 66.00p 63.00p 64.00p 25438
11/05/2023 66.00p 66.00p 64.00p 66.00p 9072
10/05/2023 65.00p 66.00p 64.00p 66.00p 132410
09/05/2023 64.50p 67.20p 62.00p 65.00p 85018
05/05/2023 64.00p 64.85p 63.10p 64.00p 48531
04/05/2023 64.00p 64.00p 63.10p 64.00p 10000
03/05/2023 64.00p 65.00p 63.00p 64.00p 9159
02/05/2023 64.00p 64.99p 63.10p 64.00p 28209
28/04/2023 64.00p 65.00p 63.10p 64.00p 25821
27/04/2023 64.00p 64.74p 63.55p 64.00p 4228
26/04/2023 64.00p 64.74p 63.55p 64.00p 14426
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

*Close Price adjusted for both dividends and splits