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
31/12/2019 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
17/09/2019 61.75p 61.75p 61.03p 61.75p 500
16/09/2019 62.25p 62.25p 61.02p 61.75p 6889
13/09/2019 62.25p 62.25p 62.02p 62.25p 1000
12/09/2019 62.25p 62.25p 62.00p 62.25p 6820
11/09/2019 62.25p 62.25p 62.00p 62.25p 6000
10/09/2019 62.50p 62.50p 62.50p 62.50p 0
09/09/2019 63.00p 63.00p 62.50p 62.50p 0
06/09/2019 62.50p 62.50p 62.02p 62.50p 409
05/09/2019 62.50p 62.50p 62.50p 62.50p 0
04/09/2019 64.50p 64.50p 62.00p 62.50p 8883
03/09/2019 65.50p 65.50p 64.50p 64.50p 11500
02/09/2019 65.50p 65.50p 65.25p 65.50p 1532
30/08/2019 65.50p 65.50p 65.10p 65.50p 300
29/08/2019 65.50p 65.50p 65.10p 65.50p 131
28/08/2019 66.50p 66.50p 65.25p 65.50p 4531
27/08/2019 66.50p 66.50p 66.50p 66.50p 0
23/08/2019 66.50p 66.50p 66.50p 66.50p 0
22/08/2019 66.50p 66.50p 66.50p 66.50p 0
21/08/2019 66.50p 66.50p 66.50p 66.50p 0
20/08/2019 66.50p 66.50p 66.50p 66.50p 0
19/08/2019 66.50p 66.50p 66.10p 66.50p 38
16/08/2019 66.50p 66.50p 66.50p 66.50p 0
15/08/2019 68.00p 68.00p 66.10p 66.50p 3100
14/08/2019 67.25p 67.25p 66.10p 66.50p 3469
13/08/2019 67.25p 67.25p 67.25p 67.25p 0
12/08/2019 67.50p 67.50p 67.10p 67.25p 1909
09/08/2019 67.50p 67.50p 67.20p 67.50p 72
08/08/2019 67.50p 67.50p 67.50p 67.50p 0
07/08/2019 67.50p 67.50p 67.50p 67.50p 0
06/08/2019 67.50p 67.50p 67.50p 67.50p 0
05/08/2019 68.00p 68.00p 67.40p 67.50p 34
02/08/2019 68.00p 68.00p 68.00p 68.00p 0
01/08/2019 68.00p 68.00p 67.10p 68.00p 551
31/07/2019 68.00p 68.00p 68.00p 68.00p 0
30/07/2019 68.00p 68.00p 68.00p 68.00p 0
29/07/2019 68.00p 68.00p 67.10p 68.00p 5395
26/07/2019 68.00p 68.00p 67.00p 68.00p 10000
25/07/2019 68.50p 68.50p 67.50p 68.00p 2207
24/07/2019 68.00p 68.00p 67.90p 68.00p 1098
23/07/2019 68.50p 68.50p 67.10p 68.00p 6504
22/07/2019 69.00p 69.00p 67.00p 68.50p 14064
19/07/2019 69.00p 69.00p 69.00p 69.00p 60000
18/07/2019 69.00p 69.00p 68.90p 69.00p 100
17/07/2019 69.00p 69.00p 68.00p 69.00p 6868
16/07/2019 69.00p 69.00p 68.10p 69.00p 8078
15/07/2019 69.00p 69.00p 69.00p 69.00p 0
12/07/2019 69.00p 69.00p 69.00p 69.00p 0
11/07/2019 69.50p 69.50p 68.20p 69.00p 6051
10/07/2019 70.00p 70.00p 69.00p 69.25p 5000
09/07/2019 70.00p 71.00p 69.00p 70.00p 40443
08/07/2019 70.00p 70.00p 70.00p 70.00p 3008
05/07/2019 70.00p 70.00p 70.00p 70.00p 696
04/07/2019 70.50p 70.70p 70.00p 70.00p 3545
03/07/2019 71.00p 71.00p 70.50p 70.50p 8436
02/07/2019 71.00p 71.00p 70.20p 71.00p 859
01/07/2019 71.00p 71.00p 71.00p 71.00p 0
28/06/2019 71.50p 71.76p 71.00p 71.00p 6000
27/06/2019 71.00p 71.80p 71.00p 71.00p 837
26/06/2019 71.50p 71.50p 71.00p 71.00p 0
25/06/2019 73.50p 73.50p 71.28p 71.50p 5282
24/06/2019 74.00p 74.00p 73.50p 73.50p 67
21/06/2019 74.00p 74.00p 74.00p 74.00p 10000
20/06/2019 77.50p 77.50p 73.20p 74.00p 28511
19/06/2019 77.50p 77.50p 77.00p 77.50p 349
18/06/2019 77.50p 77.50p 77.50p 77.50p 637
17/06/2019 78.75p 78.75p 77.00p 77.50p 5000
14/06/2019 79.50p 79.50p 78.75p 78.75p 2500
13/06/2019 78.50p 78.50p 78.50p 78.50p 22600
12/06/2019 79.00p 79.00p 78.50p 78.50p 0
11/06/2019 79.00p 79.00p 79.00p 79.00p 0
10/06/2019 79.00p 79.00p 78.80p 79.00p 631
07/06/2019 79.00p 79.00p 78.80p 79.00p 4428
06/06/2019 79.00p 79.00p 79.00p 79.00p 0
05/06/2019 79.00p 79.00p 78.04p 79.00p 500
04/06/2019 79.00p 79.00p 78.20p 79.00p 2000
03/06/2019 79.00p 79.20p 78.20p 79.00p 5022
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

*Close Price adjusted for both dividends and splits