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
20/10/2017 49.00p 49.00p 49.00p 49.00p 0
19/10/2017 49.00p 49.00p 48.66p 49.00p 18000
18/10/2017 49.00p 50.90p 49.00p 49.00p 50000
17/10/2017 51.50p 52.10p 49.00p 50.00p 28838
16/10/2017 51.50p 51.50p 51.50p 51.50p 0
13/10/2017 51.50p 51.50p 51.50p 51.50p 10000
12/10/2017 51.50p 51.50p 51.50p 51.50p 10089
11/10/2017 51.00p 51.50p 51.00p 51.50p 50000
10/10/2017 51.00p 51.00p 51.00p 51.00p 25000
09/10/2017 51.00p 51.00p 51.00p 51.00p 0
06/10/2017 51.00p 51.00p 51.00p 51.00p 0
05/10/2017 51.00p 51.00p 51.00p 51.00p 80
04/10/2017 51.00p 51.00p 51.00p 51.00p 0
03/10/2017 51.00p 51.00p 51.00p 51.00p 0
02/10/2017 51.50p 51.50p 51.00p 51.00p 5000
29/09/2017 51.50p 51.50p 51.50p 51.50p 34178
28/09/2017 51.50p 52.00p 51.00p 51.50p 62120
27/09/2017 49.00p 51.00p 49.00p 51.00p 326854
26/09/2017 48.50p 49.00p 48.50p 49.00p 34334
25/09/2017 48.00p 48.50p 48.00p 48.50p 20000
22/09/2017 48.00p 48.00p 48.00p 48.00p 5083
21/09/2017 48.00p 48.00p 48.00p 48.00p 0
20/09/2017 48.00p 48.00p 48.00p 48.00p 0
19/09/2017 48.00p 48.00p 48.00p 48.00p 22000
18/09/2017 49.00p 49.00p 48.00p 48.00p 27500
15/09/2017 49.00p 49.00p 49.00p 49.00p 65048
14/09/2017 49.00p 49.00p 49.00p 49.00p 9004
13/09/2017 49.00p 49.00p 49.00p 49.00p 0
12/09/2017 49.00p 49.00p 49.00p 49.00p 0
11/09/2017 49.00p 49.00p 49.00p 49.00p 0
08/09/2017 49.00p 49.00p 49.00p 49.00p 0
07/09/2017 48.50p 50.50p 46.50p 49.00p 66140
06/09/2017 46.50p 46.50p 46.50p 46.50p 0
05/09/2017 46.50p 46.50p 46.50p 46.50p 0
04/09/2017 46.50p 46.50p 46.50p 46.50p 0
01/09/2017 46.00p 46.50p 46.00p 46.50p 22146
31/08/2017 46.50p 46.50p 46.00p 46.00p 4200
30/08/2017 46.00p 46.50p 46.00p 46.50p 7862
29/08/2017 46.00p 46.50p 46.00p 46.50p 118500
25/08/2017 46.00p 46.00p 46.00p 46.00p 4550
24/08/2017 46.00p 46.00p 46.00p 46.00p 0
23/08/2017 46.00p 46.00p 46.00p 46.00p 0
22/08/2017 46.00p 46.00p 46.00p 46.00p 0
21/08/2017 46.00p 46.00p 46.00p 46.00p 2683
18/08/2017 46.50p 46.50p 46.00p 46.00p 40000
17/08/2017 46.50p 46.50p 46.50p 46.50p 7500
16/08/2017 46.50p 46.50p 46.50p 46.50p 25000
15/08/2017 46.50p 46.50p 46.50p 46.50p 70000
14/08/2017 46.50p 46.50p 46.50p 46.50p 3644
11/08/2017 46.50p 46.50p 46.50p 46.50p 0
10/08/2017 46.50p 46.50p 46.50p 46.50p 2317
09/08/2017 46.50p 46.50p 46.50p 46.50p 51500
08/08/2017 46.50p 46.50p 45.50p 46.50p 10000
07/08/2017 45.50p 45.50p 45.50p 45.50p 10000
04/08/2017 45.50p 45.50p 45.50p 45.50p 0
03/08/2017 45.50p 45.50p 45.50p 45.50p 700
02/08/2017 45.50p 45.50p 45.50p 45.50p 250
01/08/2017 45.50p 45.50p 45.50p 45.50p 0
31/07/2017 45.50p 45.50p 45.50p 45.50p 13580
28/07/2017 43.00p 45.50p 43.00p 45.50p 27500
27/07/2017 43.00p 43.00p 43.00p 43.00p 6229
26/07/2017 43.00p 43.00p 43.00p 43.00p 24015
25/07/2017 42.50p 43.00p 42.50p 43.00p 60000
24/07/2017 42.50p 42.50p 42.50p 42.50p 33500
21/07/2017 42.50p 42.50p 42.50p 42.50p 0
20/07/2017 43.00p 43.00p 41.50p 42.50p 5450
19/07/2017 41.50p 41.50p 41.50p 41.50p 0
18/07/2017 41.50p 41.50p 41.50p 41.50p 0
17/07/2017 41.50p 41.50p 41.50p 41.50p 8509
14/07/2017 41.50p 41.50p 41.50p 41.50p 0
13/07/2017 41.50p 41.50p 41.50p 41.50p 0
12/07/2017 41.50p 41.50p 41.50p 41.50p 3242
11/07/2017 41.50p 41.50p 41.50p 41.50p 25300
10/07/2017 41.50p 41.50p 41.50p 41.50p 74495
07/07/2017 41.50p 41.50p 41.50p 41.50p 0
06/07/2017 42.00p 42.00p 41.50p 41.50p 0
05/07/2017 42.25p 42.25p 42.00p 42.00p 994
04/07/2017 41.75p 42.25p 41.75p 42.25p 39371
03/07/2017 42.00p 42.50p 38.00p 41.75p 48361
30/06/2017 38.00p 38.00p 38.00p 38.00p 140000
29/06/2017 38.00p 38.00p 38.00p 38.00p 0
28/06/2017 38.00p 38.00p 38.00p 38.00p 0
27/06/2017 38.25p 38.25p 38.00p 38.00p 5000
26/06/2017 38.25p 38.25p 38.25p 38.25p 3000
23/06/2017 38.25p 38.25p 38.25p 38.25p 0
22/06/2017 38.25p 38.25p 38.25p 38.25p 0
21/06/2017 38.25p 38.25p 38.25p 38.25p 0
20/06/2017 38.25p 38.25p 38.25p 38.25p 0
19/06/2017 38.25p 38.75p 38.25p 38.25p 0
16/06/2017 38.75p 38.75p 38.75p 38.75p 0
15/06/2017 38.75p 40.50p 38.70p 38.75p 130000
14/06/2017 38.75p 38.75p 38.50p 38.75p 4000
13/06/2017 38.75p 38.75p 38.75p 38.75p 0
12/06/2017 38.75p 38.75p 37.65p 38.75p 15000
09/06/2017 38.75p 39.00p 38.75p 38.75p 25000
08/06/2017 37.00p 39.00p 37.00p 38.75p 30156
07/06/2017 36.75p 37.00p 36.55p 36.75p 72603
06/06/2017 37.25p 37.25p 36.50p 36.75p 55000
05/06/2017 37.25p 37.25p 37.25p 37.25p 0
02/06/2017 37.25p 37.25p 36.50p 37.25p 2586
01/06/2017 37.50p 37.50p 36.50p 37.25p 12500
31/05/2017 37.50p 37.50p 37.50p 37.50p 0
30/05/2017 37.50p 37.50p 37.50p 37.50p 0
26/05/2017 37.50p 37.50p 37.00p 37.50p 5000
25/05/2017 36.25p 37.50p 36.25p 37.50p 58750
24/05/2017 36.25p 36.25p 36.25p 36.25p 0
23/05/2017 36.25p 36.35p 36.13p 36.25p 4302
22/05/2017 36.25p 36.25p 36.25p 36.25p 0
19/05/2017 36.25p 36.25p 36.25p 36.25p 0
18/05/2017 36.25p 36.25p 36.11p 36.25p 2079
17/05/2017 36.25p 36.25p 36.11p 36.25p 7000
16/05/2017 36.25p 36.25p 36.25p 36.25p 0
15/05/2017 37.00p 37.00p 36.00p 36.25p 51772
12/05/2017 37.50p 37.60p 37.00p 37.00p 60778
11/05/2017 37.50p 37.50p 37.15p 37.50p 59122
10/05/2017 36.50p 39.00p 35.50p 37.50p 218448
09/05/2017 35.25p 53.10p 34.00p 36.50p 2219787
08/05/2017 37.00p 37.00p 33.00p 35.25p 30000
05/05/2017 39.00p 39.00p 33.50p 37.00p 45000
04/05/2017 39.00p 39.00p 39.00p 39.00p 0
03/05/2017 39.00p 39.00p 37.00p 39.00p 56400
02/05/2017 39.00p 39.00p 38.00p 39.00p 1400
28/04/2017 39.00p 39.00p 39.00p 39.00p 0
27/04/2017 39.00p 39.00p 39.00p 39.00p 0
26/04/2017 39.00p 39.00p 39.00p 39.00p 0
25/04/2017 39.00p 39.00p 39.00p 39.00p 0
24/04/2017 39.00p 39.00p 39.00p 39.00p 0
21/04/2017 41.75p 41.75p 38.00p 39.00p 78674
20/04/2017 41.75p 41.75p 40.50p 41.75p 783
19/04/2017 41.75p 41.75p 40.50p 41.75p 1644
18/04/2017 41.75p 41.75p 40.50p 41.75p 24826
13/04/2017 42.50p 42.50p 40.50p 41.75p 37528
12/04/2017 42.50p 42.50p 42.00p 42.50p 10012
11/04/2017 42.50p 42.50p 42.50p 42.50p 0
10/04/2017 42.50p 42.50p 42.50p 42.50p 0
07/04/2017 42.50p 42.50p 42.00p 42.50p 11583
06/04/2017 42.50p 42.50p 42.50p 42.50p 0
05/04/2017 42.50p 42.50p 42.50p 42.50p 0
04/04/2017 42.50p 42.50p 42.50p 42.50p 0
03/04/2017 42.50p 42.50p 42.00p 42.50p 6587
31/03/2017 42.50p 42.50p 42.00p 42.50p 53334
30/03/2017 42.75p 42.75p 42.00p 42.50p 12487
29/03/2017 42.75p 42.75p 42.50p 42.75p 8500
28/03/2017 42.75p 42.75p 42.75p 42.75p 0
27/03/2017 42.75p 42.75p 42.75p 42.75p 3500
24/03/2017 42.75p 42.75p 42.75p 42.75p 8500
23/03/2017 42.75p 42.75p 42.75p 42.75p 896250
22/03/2017 42.75p 42.75p 42.75p 42.75p 2338
21/03/2017 42.75p 42.75p 42.50p 42.75p 21010
20/03/2017 42.50p 43.00p 42.50p 42.75p 40920
17/03/2017 48.50p 48.50p 41.00p 42.50p 126995
16/03/2017 48.50p 48.50p 48.50p 48.50p 0
15/03/2017 48.50p 48.50p 48.50p 48.50p 0
14/03/2017 48.50p 48.50p 48.50p 48.50p 0
13/03/2017 48.50p 48.50p 48.38p 48.50p 1000
10/03/2017 48.50p 48.50p 48.50p 48.50p 0
09/03/2017 48.50p 48.50p 48.50p 48.50p 0
08/03/2017 48.50p 48.50p 48.50p 48.50p 0
07/03/2017 48.50p 48.50p 48.38p 48.50p 7000
06/03/2017 48.50p 48.50p 48.50p 48.50p 0
03/03/2017 48.50p 48.50p 48.40p 48.50p 5000
02/03/2017 48.75p 48.75p 48.23p 48.50p 10640
01/03/2017 49.00p 49.00p 48.30p 48.75p 6921
28/02/2017 49.00p 49.00p 49.00p 49.00p 0
27/02/2017 49.00p 49.00p 49.00p 49.00p 0
24/02/2017 49.00p 49.00p 49.00p 49.00p 0
23/02/2017 49.00p 49.50p 49.00p 49.00p 50000
22/02/2017 49.00p 49.00p 49.00p 49.00p 0
21/02/2017 49.00p 49.00p 49.00p 49.00p 0
20/02/2017 49.00p 49.00p 49.00p 49.00p 0
17/02/2017 49.50p 49.50p 46.65p 49.00p 53727
16/02/2017 50.00p 50.00p 49.00p 49.50p 21382
15/02/2017 50.00p 50.00p 50.00p 50.00p 0
14/02/2017 51.00p 51.00p 50.00p 50.00p 35000
13/02/2017 51.00p 52.00p 50.40p 51.00p 20938
10/02/2017 51.00p 51.96p 51.00p 51.00p 4875
09/02/2017 51.00p 52.00p 51.00p 51.00p 91
08/02/2017 51.00p 52.00p 51.00p 51.00p 9615
07/02/2017 51.50p 51.50p 51.50p 51.50p 0
06/02/2017 51.75p 56.00p 51.50p 51.50p 164641
03/02/2017 46.00p 53.00p 46.00p 51.00p 49564
02/02/2017 46.00p 46.00p 46.00p 46.00p 0
01/02/2017 46.00p 46.90p 46.00p 46.00p 3198
31/01/2017 46.00p 47.00p 45.20p 46.00p 14893
30/01/2017 42.00p 46.95p 42.00p 46.00p 49000
27/01/2017 42.00p 42.00p 42.00p 42.00p 0
26/01/2017 39.50p 42.00p 39.50p 42.00p 18487
25/01/2017 39.50p 39.50p 39.50p 39.50p 0
24/01/2017 39.50p 39.50p 38.50p 39.50p 0
23/01/2017 38.00p 38.50p 38.00p 38.50p 46616
20/01/2017 38.00p 38.00p 38.00p 38.00p 0
19/01/2017 38.00p 39.54p 38.00p 38.00p 125
18/01/2017 37.00p 38.00p 37.00p 38.00p 3278
17/01/2017 37.00p 37.00p 37.00p 37.00p 0
16/01/2017 37.00p 39.00p 37.00p 37.00p 17847
13/01/2017 37.00p 37.34p 37.00p 37.00p 91
12/01/2017 37.00p 37.00p 37.00p 37.00p 0
11/01/2017 38.00p 38.00p 37.00p 37.00p 14500
10/01/2017 38.00p 38.00p 38.00p 38.00p 0
09/01/2017 38.00p 39.00p 38.00p 38.00p 14055

*Close Price adjusted for both dividends and splits