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
16/12/2020 65.00p 65.00p 61.25p 63.50p 52911
15/12/2020 65.00p 67.00p 63.35p 65.00p 1973
14/12/2020 65.00p 65.95p 63.12p 65.00p 26667
11/12/2020 65.00p 68.50p 63.40p 68.50p 25053
10/12/2020 65.00p 67.00p 63.63p 65.00p 64424
09/12/2020 62.00p 65.00p 60.21p 65.00p 69925
08/12/2020 62.00p 63.00p 58.50p 62.00p 53728
07/12/2020 65.00p 65.00p 60.20p 62.00p 34585
04/12/2020 65.00p 65.25p 62.85p 65.00p 13683
03/12/2020 65.00p 65.00p 63.04p 65.00p 23098
02/12/2020 65.00p 65.70p 63.16p 65.00p 19053
01/12/2020 65.00p 66.49p 63.15p 65.00p 11915
30/11/2020 65.00p 65.00p 63.04p 65.00p 23911
27/11/2020 66.00p 66.00p 63.00p 65.00p 11137
26/11/2020 66.00p 66.00p 64.00p 66.00p 33706
25/11/2020 66.00p 66.20p 64.31p 66.00p 17374
24/11/2020 66.00p 66.00p 63.67p 65.00p 57763
23/11/2020 67.50p 69.00p 63.00p 69.00p 12977
20/11/2020 67.50p 68.00p 66.06p 67.50p 3072
19/11/2020 67.50p 69.00p 67.50p 67.50p 1854
18/11/2020 67.50p 69.00p 66.51p 67.50p 27936
17/11/2020 67.50p 69.00p 66.80p 69.00p 10842
16/11/2020 67.50p 69.00p 66.30p 67.50p 41454
13/11/2020 66.50p 68.00p 66.50p 67.00p 29347
12/11/2020 66.50p 67.70p 65.50p 66.50p 433733
10/11/2020 65.50p 67.15p 65.50p 66.50p 80529
09/11/2020 65.75p 67.29p 65.00p 65.50p 149071
06/11/2020 65.75p 67.50p 65.31p 65.75p 97934
05/11/2020 66.00p 68.00p 65.75p 65.75p 272262
04/11/2020 65.00p 65.99p 64.55p 65.00p 13655
03/11/2020 65.00p 66.00p 65.00p 65.00p 13103
02/11/2020 65.00p 66.70p 64.00p 64.00p 35105
30/10/2020 65.00p 67.00p 64.55p 65.00p 31137
29/10/2020 65.00p 66.60p 64.50p 65.00p 11968
28/10/2020 66.00p 67.00p 63.55p 65.00p 33105
27/10/2020 66.00p 67.00p 65.51p 66.00p 47192
26/10/2020 66.00p 68.00p 64.70p 66.00p 176986
23/10/2020 66.00p 67.00p 66.00p 66.00p 10000
22/10/2020 66.00p 66.60p 65.25p 66.00p 3545
21/10/2020 66.00p 66.35p 65.10p 66.00p 445
20/10/2020 66.50p 66.77p 65.00p 66.00p 7768
19/10/2020 66.50p 67.00p 65.20p 66.50p 41930
16/10/2020 66.50p 67.00p 65.15p 66.50p 103932
15/10/2020 66.25p 67.97p 65.33p 66.50p 70983
14/10/2020 65.25p 67.00p 64.11p 65.25p 73352
13/10/2020 65.25p 67.00p 64.11p 65.25p 86501
12/10/2020 65.25p 67.00p 63.51p 65.25p 19042
09/10/2020 66.25p 67.00p 63.51p 65.25p 72000
08/10/2020 66.25p 67.00p 65.00p 66.25p 37789
07/10/2020 67.00p 67.21p 66.00p 66.25p 25145
06/10/2020 67.50p 67.70p 67.00p 67.00p 21533
05/10/2020 68.50p 70.00p 67.00p 67.50p 15547
02/10/2020 68.50p 68.50p 68.50p 68.50p 14500
01/10/2020 68.50p 69.49p 66.00p 68.50p 9025
30/09/2020 69.00p 70.48p 67.00p 68.50p 15906
29/09/2020 69.00p 70.60p 67.73p 69.00p 16505
28/09/2020 69.50p 71.00p 67.50p 69.00p 7792
25/09/2020 70.00p 70.00p 67.31p 69.50p 26184
24/09/2020 70.00p 70.13p 68.22p 70.00p 12600
23/09/2020 71.00p 71.00p 70.00p 70.00p 5988
22/09/2020 70.50p 70.70p 67.11p 70.50p 31282
21/09/2020 71.00p 72.96p 69.48p 70.50p 19890
18/09/2020 66.00p 72.00p 66.00p 70.00p 48138
17/09/2020 65.00p 66.25p 63.00p 66.00p 53937
16/09/2020 65.50p 66.80p 64.00p 65.00p 20499
15/09/2020 64.50p 64.80p 62.00p 64.00p 48175
14/09/2020 66.00p 66.00p 63.50p 64.50p 48375
11/09/2020 66.50p 66.88p 62.00p 65.50p 57324
10/09/2020 69.00p 69.22p 65.55p 66.50p 59578
09/09/2020 70.00p 70.88p 68.10p 69.00p 16909
08/09/2020 73.00p 73.00p 68.51p 70.00p 16885
07/09/2020 73.50p 73.50p 71.20p 73.00p 7000
04/09/2020 75.00p 75.00p 71.20p 73.00p 28212
03/09/2020 76.00p 76.49p 73.00p 75.00p 23689
02/09/2020 76.50p 77.00p 75.00p 76.00p 14280
01/09/2020 75.00p 77.06p 75.00p 76.50p 18085
31/08/2020 73.00p 74.00p 71.40p 73.00p 22006
28/08/2020 73.00p 74.00p 71.40p 73.00p 22006
27/08/2020 74.50p 74.50p 71.08p 73.00p 12314
26/08/2020 77.00p 77.00p 73.00p 74.50p 20287
25/08/2020 77.00p 77.88p 75.08p 77.00p 35779
24/08/2020 77.00p 78.25p 77.00p 77.00p 27157
21/08/2020 77.00p 78.45p 76.60p 77.00p 4585
20/08/2020 77.50p 79.68p 76.60p 77.00p 22879
19/08/2020 76.50p 78.00p 74.00p 77.50p 42988
18/08/2020 76.50p 76.68p 75.00p 76.50p 13116
17/08/2020 76.50p 77.56p 75.00p 76.50p 19941
14/08/2020 74.00p 78.00p 74.00p 74.50p 83128
13/08/2020 73.50p 75.00p 73.00p 74.00p 22835
12/08/2020 71.50p 73.20p 71.00p 73.00p 58529
11/08/2020 71.50p 72.48p 70.66p 71.50p 48799
10/08/2020 72.50p 73.80p 69.69p 71.50p 56269
07/08/2020 75.50p 76.30p 71.10p 72.50p 104457
06/08/2020 75.50p 76.80p 74.85p 75.50p 40369
05/08/2020 75.00p 77.00p 74.81p 75.50p 63617
04/08/2020 72.00p 76.87p 71.00p 75.00p 132200
03/08/2020 65.50p 75.00p 65.50p 75.00p 360608
31/07/2020 61.50p 66.95p 61.50p 65.00p 276162
30/07/2020 63.00p 64.90p 59.65p 62.50p 79784
29/07/2020 64.00p 67.00p 61.00p 63.00p 176203
28/07/2020 63.00p 66.00p 63.00p 64.00p 161241
27/07/2020 58.50p 66.98p 56.02p 63.50p 398659
24/07/2020 58.50p 58.50p 57.10p 58.50p 71694
23/07/2020 58.50p 58.50p 58.50p 58.50p 0
22/07/2020 58.50p 58.60p 57.50p 58.50p 46758
21/07/2020 60.00p 60.49p 55.00p 58.50p 275774
20/07/2020 64.00p 66.00p 64.00p 64.50p 8623
17/07/2020 64.00p 64.00p 63.31p 64.00p 2718
16/07/2020 64.00p 65.50p 63.24p 64.00p 10333
15/07/2020 64.00p 66.00p 63.24p 64.00p 3762
14/07/2020 63.50p 65.96p 63.39p 64.00p 29428
13/07/2020 62.50p 64.92p 60.75p 63.00p 30663
10/07/2020 60.00p 60.00p 58.50p 60.00p 16014
09/07/2020 60.00p 60.00p 60.00p 60.00p 0
08/07/2020 60.00p 60.20p 60.00p 60.00p 2581
07/07/2020 60.00p 60.39p 58.22p 60.00p 17682
06/07/2020 60.00p 61.00p 59.00p 60.00p 21973
03/07/2020 59.50p 59.80p 58.10p 59.50p 12314
02/07/2020 59.50p 60.00p 59.50p 59.50p 8333
01/07/2020 59.50p 60.20p 59.50p 59.50p 1000
30/06/2020 59.50p 61.00p 59.50p 59.50p 13854
29/06/2020 61.50p 61.50p 57.50p 59.50p 25562
26/06/2020 62.00p 62.00p 60.00p 61.50p 11192
25/06/2020 64.00p 64.00p 60.00p 62.00p 9054
24/06/2020 65.00p 66.00p 63.00p 64.00p 13057
23/06/2020 64.00p 67.85p 63.00p 65.00p 91786
22/06/2020 62.00p 62.50p 61.89p 62.00p 1673
19/06/2020 62.00p 62.00p 61.99p 62.00p 787
18/06/2020 62.00p 62.50p 60.23p 62.00p 13413
17/06/2020 63.50p 63.50p 60.16p 62.00p 21194
16/06/2020 58.50p 63.70p 58.50p 62.50p 30317
15/06/2020 59.25p 59.50p 57.21p 58.50p 9131
12/06/2020 60.00p 60.00p 58.10p 59.25p 29538
11/06/2020 62.50p 62.50p 59.50p 60.00p 27325
10/06/2020 56.50p 63.30p 56.50p 63.00p 29953
09/06/2020 56.50p 59.40p 55.86p 56.50p 6393
08/06/2020 56.50p 57.91p 55.72p 56.50p 8462
05/06/2020 56.50p 57.49p 55.32p 56.50p 21693
04/06/2020 56.50p 57.49p 55.30p 56.50p 47794
03/06/2020 58.50p 59.00p 55.60p 56.50p 67813
02/06/2020 58.50p 58.94p 57.10p 58.50p 23353
29/05/2020 61.00p 61.20p 60.00p 61.00p 26441
28/05/2020 65.00p 65.00p 60.00p 61.00p 70715
27/05/2020 65.00p 65.96p 63.00p 64.00p 18499
26/05/2020 63.50p 65.95p 63.50p 65.00p 30787
25/05/2020 63.00p 63.10p 63.00p 63.00p 2397
22/05/2020 63.00p 63.10p 63.00p 63.00p 2397
21/05/2020 66.50p 66.50p 63.00p 63.00p 18120
20/05/2020 66.50p 66.90p 65.20p 66.50p 7006
19/05/2020 68.50p 68.90p 65.20p 66.50p 20746
18/05/2020 68.50p 69.00p 68.50p 68.50p 1200
15/05/2020 68.50p 68.50p 67.30p 68.50p 2990
14/05/2020 69.00p 69.76p 67.60p 68.50p 8935
13/05/2020 69.00p 69.76p 67.60p 69.00p 11353
12/05/2020 69.00p 70.40p 67.80p 69.00p 6857
11/05/2020 69.50p 70.49p 67.00p 68.50p 58403
08/05/2020 69.50p 70.75p 68.00p 69.50p 9505
07/05/2020 69.50p 70.75p 68.00p 69.50p 9505
06/05/2020 69.00p 70.75p 67.00p 69.00p 489500
05/05/2020 69.00p 70.88p 67.88p 69.00p 28035
04/05/2020 66.50p 70.90p 65.20p 69.00p 67826
01/05/2020 65.50p 69.00p 65.00p 66.50p 20463
30/04/2020 64.50p 67.00p 64.50p 65.50p 20227
29/04/2020 68.50p 68.50p 62.50p 64.50p 66326
28/04/2020 70.00p 70.00p 67.33p 68.50p 20461
27/04/2020 70.00p 70.20p 68.00p 70.00p 7244
24/04/2020 70.00p 70.30p 68.00p 70.00p 8880
23/04/2020 71.50p 72.00p 70.00p 70.00p 2710
22/04/2020 75.00p 75.68p 70.00p 71.50p 14006
21/04/2020 75.00p 75.90p 73.00p 75.00p 41661
20/04/2020 71.00p 77.00p 70.00p 75.00p 81471
17/04/2020 69.00p 72.66p 69.00p 71.00p 37906
16/04/2020 69.00p 69.55p 69.00p 69.00p 3150
15/04/2020 69.50p 70.95p 67.00p 69.00p 73322
14/04/2020 65.50p 71.00p 65.50p 69.50p 42093
13/04/2020 65.50p 68.00p 65.50p 65.50p 14671
10/04/2020 65.50p 68.00p 65.50p 65.50p 14671
09/04/2020 65.50p 68.00p 65.50p 65.50p 14671
08/04/2020 65.50p 67.90p 64.45p 65.50p 24341
07/04/2020 65.50p 67.34p 64.20p 65.50p 5851
06/04/2020 65.50p 66.00p 65.00p 65.50p 32721
03/04/2020 65.50p 66.00p 63.00p 65.50p 130345
02/04/2020 63.50p 65.50p 63.50p 65.50p 131863
01/04/2020 64.00p 66.87p 62.11p 63.00p 167334
31/03/2020 63.00p 65.00p 63.00p 63.00p 186988
30/03/2020 56.00p 66.32p 54.80p 65.00p 387472
27/03/2020 57.00p 57.00p 53.00p 54.50p 11311
26/03/2020 55.50p 57.00p 54.30p 57.00p 21898
25/03/2020 51.00p 59.00p 51.00p 55.50p 87432
24/03/2020 48.50p 51.90p 48.49p 51.00p 54932
23/03/2020 53.50p 53.50p 47.00p 48.00p 51000
20/03/2020 48.00p 56.66p 46.33p 55.00p 54974
19/03/2020 46.00p 47.50p 46.00p 47.50p 17695
18/03/2020 48.00p 48.00p 44.00p 46.00p 17642
17/03/2020 50.00p 51.87p 47.60p 48.00p 43108
16/03/2020 64.50p 66.00p 48.00p 50.00p 64912
13/03/2020 62.50p 66.68p 62.13p 65.00p 16714
12/03/2020 67.00p 67.00p 57.60p 58.50p 56345
11/03/2020 65.50p 67.00p 64.10p 67.00p 32656
10/03/2020 65.00p 66.80p 63.80p 65.50p 21143

*Close Price adjusted for both dividends and splits