Frontera Resources Corporation (DI) (FRR) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Frontera Resources Corporation (DI)

Date Open High Low Close* Volume
14/05/2010 5.38p 5.60p 4.88p 5.00p 232250
13/05/2010 5.38p 5.65p 5.06p 5.38p 62779
12/05/2010 5.63p 5.75p 4.76p 5.38p 566776
11/05/2010 5.75p 5.75p 5.55p 5.63p 230164
10/05/2010 5.75p 6.00p 5.50p 5.75p 626412
07/05/2010 6.25p 6.25p 5.75p 5.75p 74887
06/05/2010 5.88p 6.51p 5.75p 6.25p 457374
05/05/2010 6.00p 6.14p 5.77p 5.88p 93161
04/05/2010 6.75p 7.04p 5.75p 6.00p 497875
30/04/2010 7.25p 7.25p 6.50p 6.75p 604038
29/04/2010 7.25p 7.37p 7.00p 7.25p 17371
28/04/2010 7.63p 7.63p 7.00p 7.25p 86926
27/04/2010 7.63p 7.63p 7.50p 7.63p 63401
26/04/2010 7.63p 7.73p 7.50p 7.63p 163185
23/04/2010 7.63p 7.70p 7.53p 7.63p 120000
22/04/2010 7.75p 7.90p 7.50p 7.63p 302035
21/04/2010 7.75p 7.93p 7.53p 7.75p 66723
20/04/2010 8.13p 8.13p 7.55p 7.75p 96805
19/04/2010 8.13p 8.13p 8.13p 8.13p 80400
16/04/2010 8.50p 8.50p 8.00p 8.13p 371754
15/04/2010 8.63p 8.80p 8.22p 8.50p 361633
14/04/2010 9.25p 9.25p 8.25p 8.63p 597643
13/04/2010 8.38p 9.50p 8.38p 8.88p 328887
12/04/2010 8.38p 8.50p 8.38p 8.38p 154000
09/04/2010 8.38p 8.40p 8.38p 8.38p 110000
08/04/2010 8.25p 8.38p 8.25p 8.38p 50000
07/04/2010 8.13p 8.50p 8.13p 8.25p 110000
06/04/2010 8.13p 8.20p 8.00p 8.13p 70000
01/04/2010 8.13p 8.20p 7.75p 8.13p 222331
31/03/2010 8.13p 8.13p 8.00p 8.13p 280000
30/03/2010 8.13p 8.45p 8.00p 8.13p 137817
29/03/2010 8.38p 8.63p 8.03p 8.13p 210198
26/03/2010 8.25p 8.70p 8.13p 8.38p 207601
25/03/2010 8.63p 8.72p 8.05p 8.25p 258225
24/03/2010 8.75p 8.75p 8.50p 8.63p 247280
23/03/2010 8.75p 8.75p 8.25p 8.75p 203297
22/03/2010 8.75p 8.75p 8.65p 8.75p 21465
19/03/2010 8.75p 8.90p 8.67p 8.75p 44615
18/03/2010 8.75p 8.75p 8.67p 8.75p 16344
17/03/2010 8.75p 9.00p 8.63p 8.75p 131105
16/03/2010 8.88p 9.00p 8.70p 8.75p 78194
15/03/2010 9.00p 9.14p 8.70p 8.88p 263822
12/03/2010 9.00p 9.00p 9.00p 9.00p 0
11/03/2010 9.00p 9.14p 8.88p 9.00p 3948
10/03/2010 9.00p 9.05p 8.88p 9.00p 112500
09/03/2010 9.38p 9.38p 8.75p 9.00p 57500
08/03/2010 9.38p 9.59p 9.30p 9.38p 12000
05/03/2010 9.38p 9.52p 9.30p 9.38p 25300
04/03/2010 9.38p 9.38p 9.38p 9.38p 10819
03/03/2010 9.38p 9.38p 9.25p 9.38p 179700
02/03/2010 9.25p 9.39p 9.25p 9.38p 95000
01/03/2010 9.25p 9.50p 9.10p 9.25p 101389
26/02/2010 9.25p 9.39p 9.18p 9.25p 19615
25/02/2010 8.88p 9.40p 8.88p 9.25p 72923
24/02/2010 8.75p 9.00p 8.75p 8.88p 61100
23/02/2010 9.25p 9.38p 8.60p 8.75p 76333
22/02/2010 9.38p 9.50p 9.01p 9.38p 21851
19/02/2010 9.38p 9.38p 9.38p 9.38p 0
18/02/2010 9.50p 9.50p 9.20p 9.38p 10000
17/02/2010 9.50p 9.50p 9.30p 9.50p 19000
16/02/2010 9.50p 9.50p 9.30p 9.50p 36430
15/02/2010 9.50p 10.00p 9.50p 9.50p 25000
12/02/2010 9.63p 9.63p 9.50p 9.50p 0
11/02/2010 9.63p 9.63p 9.63p 9.63p 0
10/02/2010 9.25p 9.65p 9.25p 9.63p 28000
09/02/2010 9.50p 9.50p 9.25p 9.38p 93239
08/02/2010 9.63p 10.00p 9.63p 9.63p 48600
05/02/2010 10.00p 10.25p 9.60p 9.63p 287203
04/02/2010 10.25p 10.70p 9.75p 10.00p 1117295
03/02/2010 9.63p 9.75p 9.30p 9.50p 104774
02/02/2010 9.88p 9.88p 9.63p 9.63p 13210
01/02/2010 9.88p 9.88p 9.83p 9.88p 48042
29/01/2010 10.00p 10.00p 9.75p 9.88p 164750
28/01/2010 10.25p 10.25p 10.00p 10.00p 18000
27/01/2010 10.50p 10.50p 9.73p 10.25p 72000
26/01/2010 9.63p 10.50p 9.60p 10.50p 196319
25/01/2010 9.63p 9.75p 9.54p 9.63p 152521
22/01/2010 10.25p 10.25p 9.51p 9.63p 146500
21/01/2010 10.50p 10.53p 10.25p 10.25p 60000
20/01/2010 10.00p 10.50p 10.00p 10.50p 180179
19/01/2010 10.75p 10.75p 9.75p 10.00p 240399
18/01/2010 11.25p 11.25p 10.55p 10.75p 51840
15/01/2010 11.25p 11.25p 11.00p 11.25p 67201
14/01/2010 11.00p 11.25p 10.85p 11.25p 125274
13/01/2010 11.50p 12.45p 10.57p 11.00p 487129
12/01/2010 8.88p 11.50p 8.80p 11.50p 1365380
11/01/2010 8.88p 9.11p 8.80p 8.88p 71127
08/01/2010 9.13p 9.13p 9.11p 9.13p 5000
07/01/2010 9.13p 9.13p 8.80p 9.13p 13000
06/01/2010 9.13p 9.13p 8.80p 9.13p 53400
05/01/2010 9.13p 9.13p 8.75p 9.13p 27892
04/01/2010 9.13p 9.58p 9.12p 9.13p 44386
31/12/2009 9.13p 9.25p 8.75p 9.13p 20000
30/12/2009 9.13p 9.13p 9.13p 9.13p 0
29/12/2009 9.00p 9.13p 8.88p 9.13p 9000
24/12/2009 8.88p 9.36p 8.65p 8.88p 65000
23/12/2009 8.88p 9.27p 8.88p 8.88p 82000
22/12/2009 9.38p 9.38p 8.55p 8.88p 171249
21/12/2009 9.50p 9.50p 9.13p 9.13p 172000
18/12/2009 9.50p 9.50p 9.25p 9.50p 152533
17/12/2009 9.50p 9.50p 9.00p 9.50p 82911
16/12/2009 9.50p 9.75p 9.00p 9.38p 197341
15/12/2009 9.38p 9.70p 9.28p 9.50p 207194
14/12/2009 8.38p 9.40p 8.38p 9.38p 1499680
11/12/2009 8.38p 8.61p 8.25p 8.38p 118448
10/12/2009 8.63p 8.63p 8.25p 8.38p 43469
09/12/2009 8.63p 8.63p 8.50p 8.63p 48881
08/12/2009 9.13p 9.15p 8.50p 8.63p 322676
07/12/2009 9.25p 9.40p 9.00p 9.13p 139700
04/12/2009 9.75p 9.88p 9.00p 9.25p 256254
03/12/2009 9.88p 9.88p 9.75p 9.88p 72830
02/12/2009 9.88p 10.25p 9.50p 9.88p 169733
01/12/2009 10.25p 10.25p 9.75p 9.88p 224700
30/11/2009 10.25p 10.25p 9.75p 10.25p 40000
27/11/2009 10.50p 10.50p 9.63p 9.88p 546530
26/11/2009 10.50p 10.50p 10.25p 10.50p 337349
25/11/2009 11.00p 11.00p 10.28p 10.50p 114845
24/11/2009 11.25p 11.50p 10.75p 11.00p 1037060
23/11/2009 11.00p 11.00p 10.50p 10.75p 81961
20/11/2009 11.75p 11.75p 9.63p 10.75p 862547
19/11/2009 13.75p 14.25p 10.75p 11.75p 1560117
18/11/2009 13.25p 13.40p 13.18p 13.25p 197294
17/11/2009 13.25p 13.25p 13.09p 13.25p 95429
16/11/2009 13.25p 13.38p 13.05p 13.25p 562058
13/11/2009 12.50p 14.00p 12.50p 13.25p 1275282
12/11/2009 13.25p 13.25p 12.50p 12.50p 131482
11/11/2009 13.50p 13.50p 13.00p 13.25p 112465
10/11/2009 13.75p 13.75p 13.50p 13.50p 448748
09/11/2009 12.50p 13.75p 12.50p 13.75p 298403
06/11/2009 12.75p 12.75p 11.50p 12.50p 684279
05/11/2009 13.25p 13.25p 12.50p 12.75p 121613
04/11/2009 13.25p 13.61p 13.25p 13.25p 4500
03/11/2009 13.50p 13.50p 13.25p 13.25p 70946
02/11/2009 13.50p 13.53p 13.00p 13.50p 118943
30/10/2009 13.50p 13.70p 13.00p 13.50p 13402
29/10/2009 14.00p 13.75p 13.00p 13.50p 141860
28/10/2009 14.50p 14.11p 13.50p 14.00p 129299
27/10/2009 15.00p 14.62p 13.50p 14.50p 501536
26/10/2009 15.75p 15.25p 14.75p 15.00p 95374
23/10/2009 14.75p 15.75p 14.50p 15.75p 254315
22/10/2009 16.50p 16.28p 12.00p 15.25p 972371
21/10/2009 16.75p 16.75p 16.50p 16.50p 165182
20/10/2009 16.75p 16.80p 16.50p 16.75p 653634
19/10/2009 18.00p 17.82p 16.55p 16.75p 325863
16/10/2009 19.75p 19.75p 17.50p 18.00p 531843
15/10/2009 19.50p 20.00p 19.44p 19.75p 236149
14/10/2009 21.75p 22.00p 18.50p 19.50p 1124417
13/10/2009 19.50p 23.25p 19.88p 21.75p 3293085
12/10/2009 15.50p 19.50p 15.00p 19.50p 1598110
09/10/2009 15.75p 15.60p 15.10p 15.50p 66213
08/10/2009 15.75p 15.87p 15.70p 15.75p 360000
07/10/2009 15.50p 15.88p 15.25p 15.75p 199418
06/10/2009 16.25p 16.50p 14.75p 15.50p 310295
05/10/2009 16.25p 16.50p 15.75p 16.25p 479383
02/10/2009 16.75p 16.64p 15.56p 16.25p 281355
01/10/2009 16.50p 16.75p 14.50p 16.75p 464367
30/09/2009 17.00p 17.35p 16.00p 16.50p 256680
29/09/2009 14.75p 19.50p 14.62p 17.00p 1688513
28/09/2009 10.50p 15.00p 10.70p 14.75p 2045427
25/09/2009 10.50p 10.91p 10.00p 10.50p 296580
24/09/2009 10.50p 10.50p 10.28p 10.50p 1000
23/09/2009 10.75p 10.70p 10.26p 10.50p 375936
22/09/2009 11.00p 11.02p 10.50p 10.75p 114860
21/09/2009 11.00p 11.30p 10.50p 11.00p 267947
18/09/2009 10.25p 11.50p 10.05p 11.00p 645809
17/09/2009 9.75p 10.00p 9.88p 9.88p 117500
16/09/2009 10.00p 9.88p 9.75p 9.75p 107902
15/09/2009 10.50p 10.08p 9.80p 10.00p 95015
14/09/2009 10.50p 10.60p 10.05p 10.50p 16736
11/09/2009 10.25p 10.50p 10.05p 10.50p 190950
10/09/2009 9.63p 10.50p 9.75p 10.25p 78960
09/09/2009 9.50p 9.75p 9.25p 9.63p 80138
08/09/2009 10.25p 10.35p 9.25p 9.50p 283950
07/09/2009 10.50p 10.70p 9.83p 10.25p 923673
04/09/2009 9.63p 11.68p 9.80p 10.50p 1459446
03/09/2009 9.50p 9.63p 9.00p 9.00p 67731
02/09/2009 8.63p 9.65p 8.85p 9.50p 275964
01/09/2009 9.88p 9.93p 8.55p 8.63p 285967
28/08/2009 7.88p 10.25p 7.95p 9.88p 3716814
27/08/2009 7.13p 7.80p 7.33p 7.63p 161090
26/08/2009 7.25p 7.45p 7.00p 7.13p 173750
25/08/2009 7.13p 7.25p 7.13p 7.25p 71489
24/08/2009 7.63p 7.63p 7.13p 7.13p 95176
21/08/2009 7.33p 7.85p 7.33p 7.63p 106980
20/08/2009 6.13p 7.95p 6.13p 7.63p 1503752
19/08/2009 6.13p 6.24p 6.05p 6.13p 144274
18/08/2009 6.75p 6.55p 6.05p 6.13p 329031
17/08/2009 7.25p 7.25p 6.75p 6.75p 289455
14/08/2009 7.25p 7.25p 7.25p 7.25p 192218
13/08/2009 7.25p 7.25p 7.25p 7.25p 223000
12/08/2009 7.25p 7.25p 7.25p 7.25p 49504
11/08/2009 7.38p 7.38p 7.25p 7.25p 82000
10/08/2009 7.25p 7.38p 7.25p 7.38p 138703
07/08/2009 7.25p 7.25p 7.25p 7.25p 32483
06/08/2009 7.25p 7.25p 7.25p 7.25p 101029
05/08/2009 7.25p 7.25p 7.25p 7.25p 81575
04/08/2009 6.88p 7.25p 6.88p 7.25p 74837
03/08/2009 6.75p 6.88p 6.75p 6.88p 100000
31/07/2009 6.88p 6.88p 6.75p 6.75p 0
30/07/2009 6.88p 6.88p 6.88p 6.88p 15685

*Close Price adjusted for both dividends and splits