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
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
09/03/2020 64.00p 65.00p 63.80p 65.00p 6618
06/03/2020 71.50p 71.50p 66.00p 66.50p 34089
05/03/2020 71.00p 72.49p 70.10p 71.50p 14698
04/03/2020 70.00p 71.50p 68.80p 71.00p 27422
03/03/2020 69.00p 73.75p 68.64p 70.00p 54532
02/03/2020 66.00p 69.80p 66.00p 69.00p 60943
28/02/2020 69.00p 69.32p 65.00p 66.00p 35626
27/02/2020 73.50p 74.00p 70.00p 70.50p 21535
26/02/2020 78.00p 78.00p 72.00p 73.50p 48804
25/02/2020 80.50p 81.10p 77.45p 78.50p 14747
24/02/2020 84.00p 85.00p 80.00p 80.50p 64249
21/02/2020 77.00p 86.00p 77.00p 84.00p 211884
20/02/2020 77.00p 78.60p 76.16p 77.00p 55477
19/02/2020 76.50p 78.00p 76.38p 77.00p 56304
18/02/2020 75.00p 78.70p 74.00p 76.50p 88937
17/02/2020 65.50p 76.80p 65.50p 75.00p 228687
14/02/2020 65.50p 66.00p 64.35p 65.50p 12158
13/02/2020 66.00p 66.00p 64.20p 65.50p 1843
12/02/2020 65.00p 66.00p 65.00p 66.00p 13500
11/02/2020 65.00p 65.33p 64.11p 65.00p 21404
10/02/2020 66.50p 66.50p 64.33p 65.00p 10751
07/02/2020 67.00p 67.00p 65.21p 66.50p 22434
06/02/2020 67.00p 67.00p 66.00p 67.00p 10523
05/02/2020 67.00p 67.10p 67.00p 67.00p 6500
04/02/2020 67.00p 67.00p 66.30p 67.00p 2000
03/02/2020 67.00p 67.13p 66.00p 67.00p 10000
31/01/2020 67.00p 67.49p 67.00p 67.00p 4000
30/01/2020 67.00p 67.00p 66.25p 67.00p 10000
29/01/2020 67.00p 67.00p 66.10p 67.00p 4000
28/01/2020 67.00p 67.00p 66.51p 67.00p 7552
27/01/2020 67.00p 67.00p 67.00p 67.00p 0
24/01/2020 67.00p 67.00p 66.51p 67.00p 5110
23/01/2020 67.00p 67.00p 67.00p 67.00p 2700
22/01/2020 67.00p 67.34p 67.00p 67.00p 5778
21/01/2020 67.00p 67.60p 67.00p 67.00p 9202
20/01/2020 67.00p 67.76p 67.00p 67.00p 26597
17/01/2020 67.00p 67.76p 67.00p 67.00p 20585
16/01/2020 67.00p 67.58p 66.51p 67.00p 4441
15/01/2020 67.00p 67.88p 66.51p 67.00p 9831
14/01/2020 67.00p 67.90p 66.51p 67.00p 11477
13/01/2020 67.00p 68.00p 66.60p 67.00p 16500
10/01/2020 69.50p 70.40p 66.51p 67.00p 61038
09/01/2020 66.50p 66.90p 66.50p 66.50p 3994
08/01/2020 66.50p 67.05p 65.30p 66.50p 3503
07/01/2020 66.50p 67.35p 65.21p 66.50p 10669
06/01/2020 66.50p 67.49p 66.50p 66.50p 7392
03/01/2020 66.50p 67.49p 66.50p 66.50p 5916
02/01/2020 66.00p 67.70p 66.00p 66.50p 20650
01/01/2020 66.00p 66.48p 66.00p 66.00p 2996
31/12/2019 66.00p 66.48p 66.00p 66.00p 2996
30/12/2019 64.50p 66.48p 64.50p 66.00p 18022
27/12/2019 64.50p 64.50p 64.00p 64.50p 3016
26/12/2019 64.50p 64.50p 64.00p 64.50p 910
25/12/2019 64.50p 64.50p 64.00p 64.50p 910
24/12/2019 64.50p 64.50p 64.00p 64.50p 910
23/12/2019 64.50p 65.80p 63.50p 64.50p 9157
20/12/2019 64.50p 65.80p 64.50p 64.50p 1743
19/12/2019 64.50p 65.80p 64.50p 64.50p 3039
18/12/2019 64.50p 64.50p 64.50p 64.50p 20000
17/12/2019 64.50p 65.80p 64.50p 64.50p 5181
16/12/2019 64.50p 64.50p 64.50p 64.50p 2000
13/12/2019 63.50p 65.80p 63.50p 64.50p 519954
12/12/2019 63.00p 63.84p 63.00p 63.00p 3000
11/12/2019 63.00p 63.00p 63.00p 63.00p 0
10/12/2019 64.00p 64.00p 61.94p 63.00p 98225
09/12/2019 65.75p 65.75p 64.00p 64.00p 22538
06/12/2019 66.25p 66.25p 65.43p 65.75p 83500
05/12/2019 66.25p 66.75p 66.25p 66.25p 68359
04/12/2019 65.75p 66.88p 65.75p 66.25p 27515
03/12/2019 70.50p 70.50p 65.75p 65.75p 19944
02/12/2019 71.25p 71.25p 69.93p 70.75p 93387
29/11/2019 71.25p 72.50p 70.65p 72.50p 15500
28/11/2019 72.25p 72.25p 70.72p 71.25p 5000
27/11/2019 72.25p 72.40p 72.22p 72.25p 2192
26/11/2019 73.00p 73.37p 71.00p 72.00p 232799
25/11/2019 73.00p 73.00p 72.16p 73.00p 15243
22/11/2019 73.00p 73.70p 73.00p 73.00p 14738
21/11/2019 74.50p 74.68p 72.33p 73.00p 22923
20/11/2019 72.50p 75.00p 72.50p 74.50p 24672
19/11/2019 72.50p 73.00p 72.25p 72.50p 10008
18/11/2019 68.00p 73.60p 67.01p 72.50p 108275
15/11/2019 56.00p 66.70p 56.00p 64.50p 270613
14/11/2019 56.00p 56.00p 56.00p 56.00p 0
13/11/2019 56.00p 56.42p 56.00p 56.00p 700
12/11/2019 56.00p 56.42p 55.13p 56.00p 55263
11/11/2019 56.50p 56.66p 55.21p 56.00p 7750
08/11/2019 56.50p 58.00p 55.00p 56.50p 64391
07/11/2019 52.00p 56.75p 52.00p 54.50p 126023
06/11/2019 53.00p 53.00p 50.00p 51.50p 254072
05/11/2019 55.50p 55.50p 55.50p 55.50p 0
04/11/2019 55.50p 55.50p 55.50p 55.50p 0
01/11/2019 55.50p 56.00p 55.00p 55.50p 4109
31/10/2019 55.50p 55.50p 55.50p 55.50p 0
30/10/2019 55.50p 55.50p 55.50p 55.50p 0
29/10/2019 55.50p 55.50p 55.00p 55.50p 6296
28/10/2019 55.50p 55.50p 55.50p 55.50p 0
25/10/2019 55.50p 55.50p 55.50p 55.50p 0
24/10/2019 55.50p 55.50p 55.50p 55.50p 0
23/10/2019 55.50p 55.50p 55.30p 55.50p 896
22/10/2019 55.50p 55.50p 55.50p 55.50p 0
21/10/2019 55.50p 55.50p 55.50p 55.50p 0
18/10/2019 55.50p 55.50p 55.00p 55.50p 1500
17/10/2019 55.50p 55.78p 55.50p 55.50p 1770
16/10/2019 57.50p 57.50p 55.50p 55.50p 30332
15/10/2019 57.50p 57.50p 57.50p 57.50p 0
14/10/2019 57.50p 57.50p 57.30p 57.50p 5092
11/10/2019 57.50p 57.50p 57.40p 57.50p 8500
10/10/2019 57.50p 57.50p 57.10p 57.50p 11483
09/10/2019 57.50p 57.73p 57.50p 57.50p 128
08/10/2019 57.50p 57.50p 57.10p 57.50p 500
07/10/2019 57.50p 57.50p 57.50p 57.50p 0
04/10/2019 57.50p 57.50p 57.50p 57.50p 0
03/10/2019 57.50p 57.50p 57.10p 57.50p 11946
02/10/2019 58.50p 58.50p 57.50p 57.50p 1500
01/10/2019 60.50p 60.50p 58.00p 58.50p 13738
30/09/2019 60.50p 60.50p 60.50p 60.50p 0
27/09/2019 60.50p 60.50p 60.50p 60.50p 0
26/09/2019 60.50p 60.50p 60.50p 60.50p 0
25/09/2019 60.50p 60.50p 60.50p 60.50p 0
24/09/2019 60.50p 60.50p 60.00p 60.50p 277
23/09/2019 60.50p 60.50p 60.11p 60.50p 3000
20/09/2019 60.50p 60.50p 60.11p 60.50p 6968
19/09/2019 61.75p 61.75p 60.11p 60.50p 6238
18/09/2019 61.75p 61.75p 61.75p 61.75p 0

*Close Price adjusted for both dividends and splits