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
31/05/2019 79.50p 79.60p 79.00p 79.00p 934
30/05/2019 81.50p 81.50p 79.50p 79.50p 2400
29/05/2019 81.50p 81.92p 81.50p 81.50p 300
28/05/2019 81.50p 82.00p 81.50p 81.50p 40
24/05/2019 83.00p 83.32p 81.00p 81.50p 7617
23/05/2019 83.00p 85.00p 81.04p 83.00p 4211
22/05/2019 83.50p 83.50p 81.04p 83.00p 3602
21/05/2019 83.50p 83.50p 82.00p 83.50p 285
20/05/2019 85.00p 85.00p 82.10p 83.50p 19117
17/05/2019 85.00p 85.40p 85.00p 85.00p 5854
16/05/2019 85.00p 85.44p 85.00p 85.00p 2000
15/05/2019 85.00p 85.64p 85.00p 85.00p 1000
14/05/2019 85.50p 85.50p 84.03p 85.00p 25500
13/05/2019 87.00p 87.00p 84.04p 85.50p 6100
10/05/2019 87.00p 87.88p 86.00p 87.00p 17034
09/05/2019 86.75p 87.88p 86.50p 87.00p 34272
08/05/2019 86.50p 86.95p 86.50p 86.75p 20920
07/05/2019 86.00p 87.80p 86.00p 86.50p 7851
03/05/2019 86.00p 86.00p 85.02p 86.00p 126
02/05/2019 85.50p 86.90p 85.00p 86.00p 38826
01/05/2019 85.50p 86.85p 85.50p 85.50p 11500
30/04/2019 85.50p 86.48p 85.50p 85.50p 1144
29/04/2019 85.00p 85.46p 85.00p 85.00p 896
26/04/2019 85.00p 85.67p 84.11p 85.00p 10164
25/04/2019 85.00p 85.74p 84.10p 85.00p 26226
24/04/2019 85.00p 85.78p 85.00p 85.00p 170
23/04/2019 84.50p 85.78p 84.50p 85.00p 2441
18/04/2019 84.50p 84.85p 84.00p 84.50p 56124
17/04/2019 84.50p 84.86p 84.50p 84.50p 16275
16/04/2019 84.50p 85.00p 84.50p 84.50p 1923
15/04/2019 84.00p 85.40p 84.00p 84.50p 93843
12/04/2019 84.00p 84.00p 83.30p 84.00p 5250
11/04/2019 84.00p 84.00p 84.00p 84.00p 70000
10/04/2019 84.00p 84.18p 84.00p 84.00p 10382
09/04/2019 84.00p 84.35p 84.00p 84.00p 5430
08/04/2019 84.00p 84.74p 84.00p 84.00p 28369
05/04/2019 84.50p 85.40p 83.12p 84.00p 8622
04/04/2019 85.00p 86.70p 83.25p 84.50p 13428
03/04/2019 82.00p 83.80p 82.00p 83.00p 20966
02/04/2019 81.50p 83.00p 81.00p 82.00p 31849
01/04/2019 82.00p 82.00p 80.40p 81.50p 126429
29/03/2019 83.00p 83.00p 80.00p 82.00p 9491
28/03/2019 83.00p 83.00p 82.00p 83.00p 514
27/03/2019 83.50p 83.50p 82.80p 83.00p 3633
26/03/2019 81.00p 81.00p 80.00p 81.00p 13779
25/03/2019 83.00p 83.65p 81.00p 81.00p 15798
22/03/2019 84.00p 84.36p 82.00p 83.00p 19163
21/03/2019 82.00p 89.00p 82.00p 84.00p 58501
20/03/2019 82.00p 82.00p 81.22p 82.00p 43
19/03/2019 82.50p 82.80p 82.00p 82.00p 11525
18/03/2019 82.50p 82.80p 82.50p 82.50p 409
15/03/2019 83.00p 83.60p 82.00p 82.50p 19378
14/03/2019 83.75p 84.30p 82.32p 83.00p 12193
13/03/2019 83.75p 83.75p 83.75p 83.75p 0
12/03/2019 83.75p 83.75p 83.00p 83.75p 1194
11/03/2019 83.75p 83.75p 83.00p 83.50p 2548
08/03/2019 84.50p 84.50p 83.03p 83.75p 8362
07/03/2019 84.50p 85.70p 84.50p 84.50p 113
06/03/2019 84.50p 85.70p 83.03p 84.50p 11223
05/03/2019 84.50p 86.00p 83.03p 84.50p 15442
04/03/2019 86.50p 86.50p 84.02p 84.50p 24529
01/03/2019 87.00p 87.00p 86.50p 86.50p 154554
28/02/2019 87.00p 87.00p 86.00p 87.00p 5000
27/02/2019 87.00p 87.98p 86.60p 87.00p 10593
26/02/2019 87.50p 88.00p 86.90p 88.00p 10897
25/02/2019 87.50p 88.94p 86.65p 87.50p 11926
22/02/2019 87.50p 88.94p 87.00p 87.50p 1113
21/02/2019 87.50p 88.94p 87.50p 87.50p 10354
20/02/2019 89.00p 89.00p 87.00p 87.50p 53411
19/02/2019 85.50p 86.97p 84.50p 85.50p 8541
18/02/2019 85.00p 87.00p 84.60p 85.50p 22462
15/02/2019 85.00p 87.00p 83.00p 85.00p 17026
14/02/2019 85.50p 86.97p 84.00p 85.00p 14411
13/02/2019 87.00p 88.50p 85.00p 85.00p 17562
12/02/2019 87.00p 88.80p 85.87p 87.00p 36624
11/02/2019 84.50p 88.00p 83.90p 86.50p 156566
08/02/2019 82.00p 82.00p 82.00p 82.00p 0
07/02/2019 84.00p 84.68p 82.00p 82.00p 3925
06/02/2019 84.00p 84.00p 83.13p 84.00p 6012
05/02/2019 84.00p 84.68p 84.00p 84.00p 2596
04/02/2019 84.00p 85.00p 84.00p 84.00p 6500
01/02/2019 83.00p 83.00p 83.00p 83.00p 0
31/01/2019 81.50p 83.00p 81.50p 83.00p 609
30/01/2019 81.50p 82.00p 81.50p 81.50p 7428
29/01/2019 81.50p 82.00p 81.50p 81.50p 1100
28/01/2019 81.50p 81.50p 81.00p 81.50p 6172
25/01/2019 83.50p 84.00p 80.00p 81.50p 71245
24/01/2019 81.50p 83.00p 81.50p 81.50p 6046
23/01/2019 81.50p 82.50p 81.50p 81.50p 1212
22/01/2019 81.50p 82.50p 81.50p 81.50p 5000
21/01/2019 81.50p 83.00p 81.50p 81.50p 5994
18/01/2019 81.50p 82.70p 81.50p 81.50p 2395
17/01/2019 81.00p 83.00p 80.50p 81.50p 56674
16/01/2019 81.00p 81.74p 81.00p 81.00p 29170
15/01/2019 80.50p 81.00p 80.00p 81.00p 0
14/01/2019 80.50p 80.50p 80.50p 80.50p 0
11/01/2019 81.00p 81.76p 80.15p 80.50p 3205
10/01/2019 81.00p 82.92p 81.00p 81.00p 9
09/01/2019 81.00p 82.92p 80.00p 81.00p 7763
08/01/2019 81.00p 82.97p 80.00p 81.00p 11264
07/01/2019 80.00p 81.10p 80.00p 81.00p 63895
04/01/2019 80.00p 81.16p 80.00p 80.00p 5103
03/01/2019 77.50p 81.00p 77.31p 80.00p 12518
02/01/2019 77.50p 77.96p 77.50p 77.50p 6237
31/12/2018 77.50p 77.50p 77.50p 77.50p 0
28/12/2018 77.50p 77.50p 77.20p 77.50p 215
27/12/2018 76.50p 77.50p 75.50p 77.50p 0
24/12/2018 75.50p 75.50p 75.50p 75.50p 0
21/12/2018 75.50p 75.50p 75.50p 75.50p 50000
20/12/2018 73.00p 75.50p 73.00p 75.50p 8000
19/12/2018 72.50p 73.00p 72.00p 73.00p 0
18/12/2018 72.00p 72.00p 72.00p 72.00p 10000
17/12/2018 72.00p 72.00p 72.00p 72.00p 5000
14/12/2018 72.00p 72.00p 72.00p 72.00p 0
13/12/2018 72.00p 72.00p 72.00p 72.00p 0
12/12/2018 72.00p 72.20p 72.00p 72.00p 1000
11/12/2018 72.00p 72.00p 70.88p 72.00p 1034
10/12/2018 73.50p 73.50p 72.00p 72.00p 39
07/12/2018 74.50p 74.50p 73.26p 73.50p 5338
06/12/2018 75.00p 75.00p 73.10p 74.50p 14724
05/12/2018 73.50p 76.90p 73.50p 75.00p 36306
04/12/2018 74.00p 75.00p 73.12p 73.50p 6321
03/12/2018 69.00p 74.00p 69.00p 74.00p 19500
30/11/2018 69.00p 69.00p 68.00p 69.00p 1500
29/11/2018 68.00p 70.90p 68.00p 69.00p 6000
28/11/2018 68.00p 68.00p 68.00p 68.00p 0
27/11/2018 67.00p 68.00p 67.00p 68.00p 10000
26/11/2018 67.00p 67.00p 67.00p 67.00p 0
23/11/2018 67.00p 67.00p 66.10p 67.00p 17080
22/11/2018 67.00p 67.00p 67.00p 67.00p 0
21/11/2018 67.00p 67.00p 67.00p 67.00p 0
20/11/2018 67.00p 67.00p 67.00p 67.00p 0
19/11/2018 67.00p 67.70p 67.00p 67.00p 429
16/11/2018 67.00p 68.00p 66.00p 67.00p 21096
15/11/2018 68.50p 68.50p 67.00p 67.00p 6339
14/11/2018 68.50p 68.50p 68.50p 68.50p 0
13/11/2018 65.00p 69.00p 65.00p 68.50p 18293
12/11/2018 65.00p 65.00p 63.84p 65.00p 8681
09/11/2018 65.00p 65.00p 65.00p 65.00p 0
08/11/2018 65.00p 65.00p 65.00p 65.00p 0
07/11/2018 65.00p 65.00p 63.84p 65.00p 80
06/11/2018 65.00p 65.00p 65.00p 65.00p 0
05/11/2018 65.00p 65.00p 63.84p 65.00p 423
02/11/2018 65.00p 65.00p 65.00p 65.00p 0
01/11/2018 66.00p 66.00p 64.84p 65.00p 8000
31/10/2018 65.00p 67.00p 65.00p 66.00p 300
30/10/2018 65.50p 65.50p 65.00p 65.00p 0
29/10/2018 65.00p 66.49p 65.00p 65.50p 6050
26/10/2018 65.50p 66.00p 63.33p 65.00p 8714
25/10/2018 65.50p 65.50p 65.50p 65.50p 0
24/10/2018 65.50p 65.50p 65.50p 65.50p 0
23/10/2018 65.50p 65.50p 65.50p 65.50p 0
22/10/2018 65.50p 65.50p 65.50p 65.50p 0
19/10/2018 65.50p 66.65p 64.00p 65.50p 11198
18/10/2018 65.00p 65.00p 63.30p 64.50p 1535
17/10/2018 64.50p 65.00p 64.50p 65.00p 0
16/10/2018 64.50p 64.50p 64.50p 64.50p 0
15/10/2018 64.50p 65.00p 63.30p 64.50p 1465
12/10/2018 64.50p 64.50p 63.00p 64.50p 10500
11/10/2018 65.50p 65.50p 63.50p 64.50p 2717
10/10/2018 66.00p 67.00p 66.00p 66.00p 18228
09/10/2018 66.00p 67.00p 65.40p 67.00p 7462
08/10/2018 65.50p 66.00p 65.50p 66.00p 0
05/10/2018 65.50p 65.50p 65.50p 65.50p 0
04/10/2018 65.50p 67.00p 65.50p 65.50p 219
03/10/2018 65.50p 65.50p 65.50p 65.50p 0
02/10/2018 65.50p 65.50p 65.50p 65.50p 7586
01/10/2018 65.00p 66.34p 65.00p 65.50p 3000
28/09/2018 67.00p 67.00p 64.02p 65.00p 18311
27/09/2018 67.00p 67.00p 66.30p 67.00p 313
26/09/2018 67.00p 67.89p 67.00p 67.00p 1500
25/09/2018 67.50p 67.50p 67.00p 67.00p 0
24/09/2018 67.50p 67.50p 66.51p 67.50p 11861
21/09/2018 58.00p 69.00p 58.00p 67.50p 131000
20/09/2018 55.50p 58.00p 55.50p 58.00p 38590
19/09/2018 54.00p 54.50p 53.04p 54.50p 7381
18/09/2018 54.00p 54.50p 53.00p 54.00p 8638
17/09/2018 56.00p 56.64p 53.33p 54.00p 32641
14/09/2018 54.50p 56.00p 54.50p 55.50p 18163
13/09/2018 57.00p 57.00p 53.17p 54.50p 8704
12/09/2018 59.50p 59.50p 57.00p 57.00p 32625
11/09/2018 62.50p 62.50p 59.50p 59.50p 15030
10/09/2018 62.50p 62.50p 62.50p 62.50p 0
07/09/2018 62.50p 63.00p 62.02p 62.50p 25022
06/09/2018 66.50p 67.00p 61.02p 62.50p 51260
05/09/2018 68.00p 68.00p 65.00p 66.50p 20000
04/09/2018 68.00p 68.00p 67.00p 68.00p 52
03/09/2018 68.00p 68.00p 67.00p 68.00p 4021
31/08/2018 68.00p 68.40p 67.00p 68.00p 14429
30/08/2018 71.00p 71.00p 67.12p 68.00p 4350
29/08/2018 71.00p 71.00p 71.00p 71.00p 25000
28/08/2018 72.00p 72.00p 70.13p 71.00p 5675
24/08/2018 73.50p 73.50p 70.00p 72.00p 8600
23/08/2018 73.50p 73.85p 73.50p 73.50p 3211
22/08/2018 74.25p 74.50p 73.05p 73.50p 11965
21/08/2018 74.25p 74.50p 74.25p 74.25p 915
20/08/2018 74.25p 74.90p 73.05p 74.25p 6232
17/08/2018 74.25p 74.90p 74.25p 74.25p 1335
16/08/2018 74.50p 75.00p 73.10p 74.25p 6021
15/08/2018 74.75p 75.34p 73.30p 74.50p 2250

*Close Price adjusted for both dividends and splits