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
28/12/2007 69.50p 70.50p 69.00p 69.00p 93000
27/12/2007 69.00p 69.50p 69.00p 69.00p 6263
24/12/2007 69.00p 69.50p 69.00p 69.00p 55514
21/12/2007 70.50p 70.50p 69.00p 69.00p 369102
20/12/2007 71.00p 71.00p 70.50p 70.50p 174244
19/12/2007 73.50p 73.50p 71.00p 71.00p 270786
18/12/2007 73.50p 77.00p 72.50p 73.50p 255603
17/12/2007 68.50p 69.50p 68.50p 69.00p 242071
14/12/2007 68.50p 68.50p 68.50p 68.50p 69500
13/12/2007 68.50p 69.50p 68.50p 68.50p 49864
12/12/2007 69.00p 69.00p 68.50p 68.50p 7028
11/12/2007 68.50p 69.00p 68.50p 68.50p 149381
10/12/2007 68.00p 68.50p 68.00p 68.50p 160580
07/12/2007 69.00p 69.00p 67.50p 68.00p 208429
06/12/2007 72.00p 72.00p 69.00p 69.00p 83760
05/12/2007 71.00p 72.00p 71.00p 72.00p 113550
04/12/2007 70.50p 71.00p 68.50p 71.00p 775048
03/12/2007 73.00p 73.00p 70.50p 70.50p 38121
30/11/2007 73.00p 73.00p 73.00p 73.00p 62939
29/11/2007 73.50p 73.50p 72.00p 72.50p 335777
28/11/2007 67.00p 74.50p 67.00p 74.00p 1883648
27/11/2007 56.50p 67.00p 56.50p 67.00p 1724365
26/11/2007 56.50p 56.50p 56.50p 56.50p 12519
23/11/2007 56.50p 56.50p 56.50p 56.50p 14233
22/11/2007 58.00p 58.00p 56.50p 56.50p 101978
21/11/2007 58.00p 58.00p 57.50p 58.00p 189262
20/11/2007 58.00p 58.00p 58.00p 58.00p 52669
19/11/2007 62.50p 62.50p 57.00p 58.00p 98933
16/11/2007 63.50p 63.50p 62.00p 62.50p 100921
15/11/2007 64.00p 64.00p 63.50p 63.50p 1982954
14/11/2007 65.00p 65.00p 64.00p 64.00p 4547666
13/11/2007 65.50p 66.00p 64.00p 64.00p 73093
12/11/2007 65.00p 66.00p 65.00p 66.00p 44569
09/11/2007 66.50p 66.00p 65.00p 65.50p 572454
08/11/2007 66.50p 66.50p 66.50p 66.50p 1382200
07/11/2007 69.50p 69.50p 66.50p 66.50p 51154
06/11/2007 69.50p 69.50p 68.50p 68.50p 12114
05/11/2007 68.00p 68.50p 67.00p 68.50p 1184636
02/11/2007 68.00p 68.00p 67.00p 67.00p 53288
01/11/2007 70.00p 70.00p 67.00p 67.00p 42740
31/10/2007 70.00p 70.00p 69.00p 69.00p 39051
30/10/2007 70.00p 70.00p 70.00p 70.00p 6680
29/10/2007 73.50p 73.50p 69.00p 70.00p 97338
26/10/2007 73.00p 73.00p 73.00p 73.00p 0
25/10/2007 73.00p 73.00p 73.00p 73.00p 17581
24/10/2007 73.50p 0.00p 73.50p 73.50p 351899
23/10/2007 74.50p 75.00p 72.50p 72.50p 107057
22/10/2007 75.50p 75.50p 73.00p 74.50p 58801
19/10/2007 75.50p 75.50p 75.00p 75.50p 68666
18/10/2007 75.00p 75.50p 75.00p 75.50p 276240
17/10/2007 75.50p 75.50p 75.50p 75.50p 1560392
16/10/2007 76.00p 76.00p 75.50p 75.50p 5938
15/10/2007 75.50p 75.50p 75.50p 75.50p 10100
12/10/2007 72.50p 75.50p 72.50p 75.50p 55289
11/10/2007 72.00p 74.00p 70.50p 74.00p 191492
10/10/2007 72.00p 72.00p 72.00p 72.00p 45576
09/10/2007 72.50p 72.50p 72.00p 72.00p 21000
08/10/2007 72.50p 72.50p 72.50p 72.50p 0
05/10/2007 72.50p 72.50p 72.50p 72.50p 1389016
04/10/2007 72.50p 72.50p 72.50p 72.50p 14000
03/10/2007 72.50p 74.90p 73.75p 72.50p 11597
02/10/2007 72.50p 72.50p 72.50p 72.50p 8800
01/10/2007 73.50p 73.50p 72.50p 72.50p 64763
28/09/2007 72.50p 72.50p 72.50p 72.50p 33438
27/09/2007 72.50p 72.50p 72.50p 72.50p 47478
26/09/2007 74.50p 74.50p 73.50p 73.50p 38317
25/09/2007 74.00p 74.00p 74.00p 74.00p 12937
24/09/2007 71.50p 74.00p 71.50p 74.00p 212256
21/09/2007 69.00p 71.50p 69.00p 71.50p 16419
20/09/2007 68.50p 70.50p 68.50p 69.00p 29300
19/09/2007 69.00p 70.00p 67.25p 69.00p 5748
18/09/2007 69.50p 69.50p 68.50p 69.00p 112158
17/09/2007 71.50p 73.00p 69.50p 69.50p 43072
14/09/2007 71.50p 71.50p 71.50p 73.00p 5000
13/09/2007 71.50p 73.00p 71.50p 73.00p 6068
12/09/2007 72.00p 73.00p 72.00p 73.00p 43086
11/09/2007 71.50p 73.00p 71.50p 73.00p 47305
10/09/2007 71.50p 71.50p 71.50p 73.00p 50516
07/09/2007 73.00p 73.00p 72.00p 73.00p 355041
06/09/2007 73.00p 73.00p 73.00p 73.00p 5000
05/09/2007 72.00p 73.00p 72.00p 73.00p 101646
04/09/2007 67.50p 72.50p 67.50p 72.50p 435555
03/09/2007 67.50p 67.50p 67.50p 67.50p 41310
31/08/2007 67.50p 68.50p 67.50p 67.50p 286544
30/08/2007 67.50p 67.50p 67.50p 67.50p 8497
29/08/2007 67.50p 67.50p 67.50p 67.50p 6170
28/08/2007 67.50p 67.50p 67.50p 67.50p 4551
24/08/2007 67.50p 67.50p 67.50p 67.50p 0
23/08/2007 68.50p 68.50p 67.50p 67.50p 51900
22/08/2007 69.00p 69.00p 69.00p 68.50p 24563
21/08/2007 65.50p 68.50p 65.50p 68.50p 44399
20/08/2007 65.50p 65.50p 65.50p 65.50p 37576
17/08/2007 64.50p 65.00p 64.50p 64.50p 401021
16/08/2007 70.00p 71.00p 63.50p 64.50p 198016
15/08/2007 77.00p 77.00p 71.00p 71.00p 132289
14/08/2007 79.50p 79.50p 78.50p 78.50p 123488
13/08/2007 79.50p 79.50p 79.50p 79.50p 25000
10/08/2007 83.00p 83.00p 79.50p 79.50p 203509
09/08/2007 80.50p 84.50p 80.50p 83.50p 81367
08/08/2007 80.00p 80.50p 80.00p 80.50p 24113
07/08/2007 81.00p 81.00p 80.00p 80.00p 16149
06/08/2007 81.50p 81.50p 81.00p 81.00p 72857
03/08/2007 74.50p 82.50p 74.00p 81.50p 159305
02/08/2007 71.00p 72.50p 71.00p 72.50p 50972
01/08/2007 72.00p 72.50p 71.00p 71.00p 8000
31/07/2007 72.00p 72.50p 72.00p 72.50p 1290
30/07/2007 72.00p 72.50p 72.00p 72.50p 8608
27/07/2007 72.50p 72.50p 72.50p 72.50p 9695
26/07/2007 72.50p 72.50p 72.50p 72.50p 200
25/07/2007 72.50p 72.50p 72.00p 72.50p 14800
24/07/2007 72.50p 72.50p 71.50p 72.50p 64647
23/07/2007 73.00p 73.00p 72.50p 72.50p 2000
20/07/2007 72.50p 72.50p 72.50p 72.50p 32000
19/07/2007 72.50p 72.50p 72.50p 72.50p 7000
18/07/2007 76.00p 76.00p 72.50p 72.50p 59290
17/07/2007 76.00p 76.00p 76.00p 76.00p 205497
16/07/2007 77.50p 77.50p 76.00p 76.00p 14177
13/07/2007 77.50p 77.50p 77.50p 77.50p 32244
12/07/2007 77.50p 77.50p 77.50p 77.50p 33038
11/07/2007 78.00p 78.00p 77.50p 77.50p 8290
10/07/2007 78.00p 78.00p 78.00p 78.00p 7401
09/07/2007 77.50p 78.00p 77.50p 78.00p 11401
06/07/2007 77.50p 77.50p 77.50p 77.50p 2000
05/07/2007 77.50p 77.50p 77.50p 77.50p 7096
04/07/2007 77.50p 77.50p 77.50p 77.50p 31150
03/07/2007 77.50p 77.50p 77.50p 77.50p 23806
02/07/2007 76.50p 77.50p 75.00p 77.50p 42184
29/06/2007 80.00p 80.00p 75.50p 76.50p 82654
28/06/2007 82.50p 82.50p 75.00p 80.00p 174809
27/06/2007 83.00p 83.00p 82.50p 82.50p 44080
26/06/2007 82.50p 83.00p 82.50p 83.00p 88680
25/06/2007 83.00p 84.00p 83.00p 83.00p 10255
22/06/2007 85.00p 85.00p 83.00p 83.00p 396556
21/06/2007 82.00p 84.00p 82.00p 84.00p 1374547
20/06/2007 81.50p 81.50p 81.50p 81.50p 325913
19/06/2007 80.50p 83.00p 80.50p 81.50p 445636
18/06/2007 78.50p 81.00p 78.50p 80.50p 267791
15/06/2007 76.50p 76.50p 76.50p 76.50p 33000
14/06/2007 76.50p 76.50p 76.50p 76.50p 104673
13/06/2007 77.00p 77.00p 76.50p 76.50p 70000
12/06/2007 78.00p 78.00p 77.00p 77.00p 109616
11/06/2007 76.00p 78.00p 76.00p 78.00p 96336
08/06/2007 74.00p 76.00p 73.00p 76.00p 117616
07/06/2007 80.50p 80.50p 74.00p 74.00p 62631
06/06/2007 80.00p 81.00p 80.00p 80.50p 306807
05/06/2007 77.50p 79.00p 77.50p 79.00p 221519
04/06/2007 79.50p 79.50p 77.50p 77.50p 25564
01/06/2007 79.50p 79.50p 79.50p 79.50p 28068
31/05/2007 79.00p 79.50p 78.50p 79.50p 76156
30/05/2007 79.00p 79.00p 79.00p 79.00p 13846
29/05/2007 77.50p 79.00p 77.50p 79.00p 82423
25/05/2007 78.50p 78.50p 77.50p 77.50p 49171
24/05/2007 79.00p 79.00p 78.50p 78.50p 37380
23/05/2007 79.00p 79.00p 79.00p 79.00p 16975
22/05/2007 79.00p 79.00p 79.00p 79.00p 11461
21/05/2007 77.00p 79.00p 77.00p 79.00p 7500
18/05/2007 76.00p 77.50p 76.00p 77.00p 5369
17/05/2007 77.50p 77.50p 77.50p 77.50p 81923
16/05/2007 77.50p 77.50p 76.00p 77.50p 56590
15/05/2007 77.50p 78.50p 77.50p 78.50p 96584
14/05/2007 77.50p 77.50p 77.50p 77.50p 34847
11/05/2007 76.00p 77.50p 76.00p 77.50p 48321
10/05/2007 77.50p 77.50p 75.50p 75.50p 35398
09/05/2007 77.50p 77.50p 77.50p 77.50p 33630
08/05/2007 78.00p 78.00p 75.50p 75.50p 22870
04/05/2007 80.50p 80.50p 77.50p 78.00p 67205
03/05/2007 79.50p 80.50p 79.50p 80.50p 48874
02/05/2007 79.50p 80.00p 79.50p 80.00p 15083
01/05/2007 78.50p 79.50p 78.50p 79.50p 96548
30/04/2007 78.00p 78.50p 78.00p 78.50p 145599
27/04/2007 77.00p 78.00p 77.00p 78.00p 26239
26/04/2007 85.00p 85.00p 77.00p 77.00p 50748
25/04/2007 83.00p 85.00p 83.00p 85.00p 36939
24/04/2007 86.00p 86.00p 84.00p 85.00p 87511
23/04/2007 86.00p 86.00p 86.00p 86.00p 117551
20/04/2007 86.00p 86.00p 86.00p 86.00p 24423
19/04/2007 86.00p 87.50p 86.00p 86.00p 74682
18/04/2007 87.50p 89.00p 84.50p 85.50p 304510
17/04/2007 86.00p 87.50p 86.00p 87.50p 399153
16/04/2007 74.50p 86.50p 74.50p 86.00p 175300
13/04/2007 65.50p 74.50p 65.50p 74.50p 751424
12/04/2007 60.00p 65.50p 60.00p 65.50p 178562
11/04/2007 59.00p 60.00p 59.00p 60.00p 35294
10/04/2007 59.00p 59.00p 59.00p 59.00p 70646
05/04/2007 59.00p 59.00p 59.00p 59.00p 69022
04/04/2007 59.00p 59.00p 59.00p 59.00p 15862
03/04/2007 59.00p 59.00p 59.00p 59.00p 4856
02/04/2007 60.00p 60.00p 59.00p 59.00p 163057
30/03/2007 59.50p 60.00p 59.50p 60.00p 34519
29/03/2007 59.50p 59.50p 59.50p 59.50p 8190
28/03/2007 56.00p 59.50p 56.00p 59.50p 1072293
27/03/2007 54.50p 56.00p 54.50p 56.00p 307881
26/03/2007 53.50p 54.50p 53.50p 54.50p 411883
23/03/2007 53.00p 54.00p 53.00p 53.50p 2500
22/03/2007 53.00p 53.00p 53.00p 53.00p 8000
21/03/2007 51.50p 53.00p 51.50p 53.00p 236857
20/03/2007 53.00p 53.00p 51.50p 51.50p 977000
19/03/2007 53.50p 53.50p 53.00p 53.00p 0
16/03/2007 53.50p 53.50p 53.50p 53.50p 118800
15/03/2007 53.50p 53.50p 53.50p 53.50p 0

*Close Price adjusted for both dividends and splits