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
14/08/2018 74.75p 74.75p 74.75p 74.75p 0
13/08/2018 75.75p 76.35p 74.75p 74.75p 9090
10/08/2018 74.75p 76.49p 74.75p 75.50p 11904
09/08/2018 74.75p 76.46p 74.00p 74.75p 34550
08/08/2018 74.75p 76.33p 74.00p 74.75p 3681
07/08/2018 73.50p 77.00p 73.00p 74.75p 145791
06/08/2018 71.50p 74.50p 71.50p 73.00p 227891
03/08/2018 71.50p 71.50p 70.00p 70.00p 1130
02/08/2018 72.50p 72.50p 71.11p 71.50p 5000
01/08/2018 71.50p 71.98p 71.50p 71.50p 7914
31/07/2018 71.50p 71.50p 71.50p 71.50p 0
30/07/2018 71.50p 71.98p 71.30p 71.50p 8469
27/07/2018 71.50p 71.50p 71.50p 71.50p 0
26/07/2018 71.50p 71.98p 71.50p 71.50p 686
25/07/2018 71.50p 71.50p 71.00p 71.50p 31076
24/07/2018 71.50p 72.00p 71.50p 71.50p 25000
23/07/2018 72.00p 72.00p 71.00p 71.50p 9073
20/07/2018 71.75p 72.50p 71.20p 71.50p 18758
19/07/2018 71.75p 72.62p 71.75p 71.75p 24
18/07/2018 71.75p 72.70p 71.75p 71.75p 320
17/07/2018 71.75p 72.18p 71.75p 71.75p 7750
16/07/2018 71.50p 72.00p 70.50p 71.75p 19679
13/07/2018 70.00p 71.00p 70.00p 70.00p 265
12/07/2018 68.50p 71.00p 67.51p 70.00p 22147
11/07/2018 68.50p 69.37p 68.50p 68.50p 5360
10/07/2018 71.00p 71.00p 66.66p 68.50p 20001
09/07/2018 71.00p 71.00p 70.50p 71.00p 10000
06/07/2018 70.50p 70.50p 70.50p 70.50p 0
05/07/2018 71.50p 71.84p 70.50p 70.50p 10000
04/07/2018 71.50p 72.00p 71.50p 71.50p 5000
03/07/2018 75.00p 75.00p 70.00p 71.50p 31283
02/07/2018 76.00p 76.00p 75.00p 76.00p 3000
29/06/2018 76.00p 76.00p 76.00p 76.00p 0
28/06/2018 76.00p 76.00p 76.00p 76.00p 0
27/06/2018 76.00p 76.00p 75.00p 76.00p 4078
26/06/2018 79.00p 79.00p 75.00p 76.00p 19508
25/06/2018 79.00p 79.00p 78.00p 79.00p 9181
22/06/2018 79.00p 79.00p 78.00p 79.00p 4349
21/06/2018 79.00p 79.00p 78.00p 79.00p 3036
20/06/2018 79.00p 79.00p 78.00p 79.00p 1867
19/06/2018 80.50p 80.50p 78.00p 79.00p 7262
18/06/2018 83.50p 83.50p 80.40p 80.50p 11200
15/06/2018 83.50p 83.50p 82.00p 83.50p 2000
14/06/2018 84.00p 84.00p 82.00p 83.50p 10285
13/06/2018 84.00p 84.00p 82.00p 84.00p 3800
12/06/2018 84.00p 84.00p 82.00p 84.00p 5596
11/06/2018 84.00p 84.00p 83.00p 84.00p 108
08/06/2018 84.00p 84.70p 83.36p 84.00p 1300
07/06/2018 83.25p 84.00p 82.50p 84.00p 5000
06/06/2018 83.25p 83.38p 83.25p 83.25p 2381
05/06/2018 83.25p 83.25p 83.25p 83.25p 0
04/06/2018 83.25p 83.25p 82.50p 83.25p 5744
01/06/2018 83.25p 83.25p 83.25p 83.25p 0
31/05/2018 82.75p 84.00p 82.75p 83.25p 13880
30/05/2018 82.75p 82.75p 82.75p 82.75p 0
29/05/2018 82.00p 83.00p 82.00p 82.75p 21843
25/05/2018 82.00p 83.00p 82.00p 82.00p 9033
24/05/2018 86.00p 86.00p 81.00p 82.00p 18517
23/05/2018 86.50p 86.50p 86.00p 86.00p 5492
22/05/2018 86.50p 86.50p 86.50p 86.50p 0
21/05/2018 86.50p 86.50p 85.11p 86.50p 1000
18/05/2018 87.50p 87.50p 86.50p 86.50p 2320
17/05/2018 87.50p 88.50p 87.11p 87.50p 639
16/05/2018 87.50p 88.50p 87.50p 87.50p 3500
15/05/2018 88.50p 89.37p 87.50p 87.50p 1265
14/05/2018 86.00p 86.60p 85.02p 86.00p 14732
11/05/2018 89.50p 89.50p 86.00p 86.00p 26000
10/05/2018 89.00p 90.76p 88.00p 89.50p 3357
09/05/2018 87.00p 94.90p 87.00p 89.00p 31665
08/05/2018 82.00p 87.00p 82.00p 87.00p 25662
04/05/2018 82.00p 83.00p 82.00p 82.00p 2997
03/05/2018 82.00p 82.95p 82.00p 82.00p 1217
02/05/2018 82.00p 83.00p 82.00p 82.00p 1217
01/05/2018 82.00p 82.00p 81.25p 82.00p 190
30/04/2018 82.00p 82.00p 81.25p 82.00p 1985
27/04/2018 82.00p 83.00p 82.00p 82.00p 5900
26/04/2018 82.00p 83.00p 81.00p 82.00p 2888
25/04/2018 82.00p 82.75p 82.00p 82.00p 4250
24/04/2018 82.00p 82.00p 82.00p 82.00p 0
23/04/2018 82.00p 82.92p 82.00p 82.00p 3128
20/04/2018 82.00p 82.00p 82.00p 82.00p 0
19/04/2018 81.00p 82.00p 81.00p 82.00p 8814
18/04/2018 81.00p 81.00p 81.00p 81.00p 0
17/04/2018 81.00p 81.88p 81.00p 81.00p 484
16/04/2018 82.00p 83.76p 81.00p 81.00p 4761
13/04/2018 82.00p 83.76p 80.60p 82.00p 4077
12/04/2018 82.00p 82.80p 82.00p 82.00p 4539
11/04/2018 81.50p 82.50p 80.60p 82.00p 4915
10/04/2018 80.50p 81.50p 79.30p 81.50p 2000
09/04/2018 80.50p 80.50p 78.50p 80.50p 6816
06/04/2018 84.00p 84.00p 80.00p 80.50p 21100
05/04/2018 84.00p 84.00p 84.00p 84.00p 17065
04/04/2018 84.50p 84.50p 83.50p 84.00p 3592
03/04/2018 86.50p 86.50p 84.50p 84.50p 7000
29/03/2018 86.50p 87.00p 84.00p 86.50p 3090
28/03/2018 85.00p 86.50p 85.00p 86.50p 218
27/03/2018 85.00p 86.00p 85.00p 85.00p 4188
26/03/2018 85.00p 85.00p 84.00p 84.50p 5475
23/03/2018 85.50p 85.50p 84.00p 85.00p 6300
22/03/2018 85.50p 85.89p 85.00p 85.50p 6537
21/03/2018 85.00p 85.78p 84.00p 85.50p 405
20/03/2018 87.00p 87.00p 84.00p 85.00p 15391
19/03/2018 87.00p 88.00p 87.00p 87.00p 227
16/03/2018 87.00p 88.00p 87.00p 87.00p 2840
15/03/2018 87.00p 87.88p 87.00p 87.00p 55
14/03/2018 87.00p 87.96p 87.00p 87.00p 6600
13/03/2018 87.50p 87.50p 85.50p 87.00p 15014
12/03/2018 87.50p 88.49p 87.50p 87.50p 5485
09/03/2018 89.00p 90.00p 87.50p 87.50p 24004
08/03/2018 89.50p 90.00p 89.00p 89.00p 2750
07/03/2018 89.50p 90.30p 88.00p 89.50p 4188
06/03/2018 88.50p 88.98p 88.50p 88.50p 3754
05/03/2018 88.50p 88.98p 88.50p 88.50p 555
02/03/2018 88.50p 89.00p 88.50p 88.50p 2000
01/03/2018 88.50p 88.50p 88.50p 88.50p 10000
28/02/2018 88.50p 89.00p 87.45p 88.50p 10214
27/02/2018 88.50p 88.50p 88.50p 88.50p 0
26/02/2018 88.50p 89.00p 87.45p 88.50p 2091
23/02/2018 88.50p 89.00p 88.50p 88.50p 6600
22/02/2018 88.50p 89.01p 88.50p 88.50p 782
21/02/2018 88.50p 88.50p 87.45p 88.50p 5500
20/02/2018 91.00p 91.00p 85.93p 88.50p 9400
19/02/2018 83.50p 93.46p 83.50p 91.00p 24881
16/02/2018 83.50p 86.25p 83.50p 83.50p 816
15/02/2018 84.50p 84.50p 81.75p 83.50p 8200
14/02/2018 84.50p 86.50p 84.50p 84.50p 100
13/02/2018 84.00p 86.75p 84.00p 84.50p 4597
12/02/2018 85.00p 85.00p 84.50p 84.50p 5001
09/02/2018 83.00p 85.00p 83.00p 85.00p 6000
08/02/2018 82.50p 84.25p 82.50p 83.00p 475
07/02/2018 81.50p 84.40p 81.50p 82.50p 1162
06/02/2018 86.00p 86.00p 78.00p 81.50p 22211
05/02/2018 91.50p 92.55p 88.00p 88.50p 5043
02/02/2018 91.50p 92.55p 91.50p 91.50p 9781
01/02/2018 91.50p 93.00p 90.90p 91.50p 4050
31/01/2018 93.50p 94.83p 91.50p 91.50p 4573
30/01/2018 94.00p 95.75p 93.35p 93.50p 9041
29/01/2018 92.00p 94.80p 89.40p 94.00p 20264
26/01/2018 83.00p 86.00p 83.00p 85.00p 15106
25/01/2018 79.00p 83.00p 79.00p 83.00p 12064
24/01/2018 78.50p 79.00p 78.15p 79.00p 5000
23/01/2018 80.00p 80.00p 78.50p 78.50p 5800
22/01/2018 80.00p 81.10p 78.00p 80.00p 12983
19/01/2018 80.00p 80.00p 80.00p 80.00p 0
18/01/2018 80.00p 80.00p 80.00p 80.00p 0
17/01/2018 80.00p 80.00p 80.00p 80.00p 0
16/01/2018 80.00p 81.10p 78.00p 80.00p 15131
15/01/2018 80.00p 80.00p 80.00p 80.00p 0
12/01/2018 80.00p 81.20p 78.00p 80.00p 4010
11/01/2018 80.00p 81.20p 78.00p 80.00p 4099
10/01/2018 81.50p 83.00p 80.00p 80.00p 16075
09/01/2018 82.00p 82.10p 81.50p 81.50p 6090
08/01/2018 82.00p 83.00p 81.90p 82.00p 7334
05/01/2018 81.50p 83.00p 81.50p 82.00p 5301
04/01/2018 81.00p 91.50p 81.00p 81.50p 61698
03/01/2018 82.00p 82.50p 81.00p 81.00p 11000
02/01/2018 81.25p 82.00p 80.25p 82.00p 26150
29/12/2017 76.00p 83.10p 76.00p 82.25p 35465
28/12/2017 72.50p 78.00p 72.50p 78.00p 20929
27/12/2017 72.50p 74.00p 72.50p 72.50p 2698
22/12/2017 72.50p 72.50p 72.50p 72.50p 0
21/12/2017 71.50p 73.70p 71.50p 72.50p 11468
20/12/2017 69.50p 72.91p 69.50p 71.50p 26051
19/12/2017 61.00p 70.00p 61.00p 69.50p 47618
18/12/2017 60.50p 62.50p 60.50p 61.00p 25950
15/12/2017 60.50p 61.00p 60.35p 60.50p 10800
14/12/2017 60.50p 60.50p 60.30p 60.50p 10000
13/12/2017 60.50p 60.98p 60.35p 60.50p 5813
12/12/2017 60.50p 60.50p 60.50p 60.50p 0
11/12/2017 60.50p 61.00p 60.50p 60.50p 3012
08/12/2017 61.00p 62.00p 60.00p 60.50p 6554
07/12/2017 61.00p 61.70p 60.30p 61.00p 1050
06/12/2017 55.00p 61.56p 55.00p 61.00p 28037
05/12/2017 55.00p 56.00p 55.00p 55.00p 5000
04/12/2017 51.50p 57.48p 51.50p 55.00p 35390
01/12/2017 51.50p 51.50p 51.00p 51.50p 1652
30/11/2017 51.50p 51.50p 51.00p 51.50p 1000
29/11/2017 51.50p 53.00p 51.50p 51.50p 1864
28/11/2017 51.50p 51.50p 51.50p 51.50p 0
27/11/2017 51.50p 51.50p 51.50p 51.50p 0
24/11/2017 51.50p 51.50p 51.50p 51.50p 40000
23/11/2017 51.50p 51.50p 51.50p 51.50p 0
22/11/2017 50.50p 51.50p 50.50p 51.50p 0
21/11/2017 50.50p 50.50p 50.50p 50.50p 0
20/11/2017 50.50p 50.50p 50.50p 50.50p 50000
17/11/2017 50.50p 50.50p 50.50p 50.50p 0
16/11/2017 50.00p 52.00p 50.00p 50.50p 10000
15/11/2017 50.00p 50.00p 50.00p 50.00p 12000
14/11/2017 49.50p 51.00p 49.50p 50.00p 800
13/11/2017 49.50p 50.00p 49.50p 49.50p 14000
10/11/2017 49.50p 49.50p 49.00p 49.50p 0
09/11/2017 49.00p 51.00p 49.00p 49.00p 5000
08/11/2017 49.00p 51.00p 49.00p 49.00p 50000
07/11/2017 49.00p 50.50p 49.00p 49.00p 20000
06/11/2017 49.00p 49.00p 48.01p 49.00p 10000
03/11/2017 49.00p 50.50p 49.00p 49.00p 1200
02/11/2017 49.00p 49.00p 48.50p 49.00p 0
01/11/2017 48.50p 49.95p 47.75p 48.50p 32012
31/10/2017 48.00p 48.50p 48.00p 48.50p 0
30/10/2017 47.00p 48.00p 46.50p 48.00p 1923

*Close Price adjusted for both dividends and splits