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
22/03/2016 24.50p 24.50p 23.00p 23.75p 19604
21/03/2016 24.50p 24.50p 24.50p 24.50p 0
18/03/2016 24.50p 24.50p 24.50p 24.50p 0
17/03/2016 24.50p 24.50p 24.50p 24.50p 0
16/03/2016 24.50p 24.50p 24.50p 24.50p 0
15/03/2016 24.50p 24.50p 24.50p 24.50p 0
14/03/2016 25.00p 25.00p 24.00p 24.50p 27922
11/03/2016 22.50p 26.00p 22.50p 25.00p 46778
10/03/2016 22.50p 22.50p 22.50p 22.50p 0
09/03/2016 22.00p 22.50p 20.75p 22.50p 0
08/03/2016 20.75p 20.75p 20.75p 20.75p 0
07/03/2016 20.75p 20.75p 20.50p 20.75p 0
04/03/2016 20.50p 20.50p 20.50p 20.50p 0
03/03/2016 20.50p 20.50p 20.50p 20.50p 0
02/03/2016 20.50p 20.50p 20.50p 20.50p 0
01/03/2016 20.50p 20.50p 20.50p 20.50p 0
29/02/2016 20.50p 20.95p 20.50p 20.50p 429
26/02/2016 20.50p 20.50p 20.50p 20.50p 0
25/02/2016 20.50p 20.90p 20.50p 20.50p 25000
24/02/2016 20.50p 20.50p 20.50p 20.50p 0
23/02/2016 20.50p 20.50p 20.10p 20.50p 1493
22/02/2016 20.50p 20.50p 20.50p 20.50p 0
19/02/2016 20.50p 20.50p 20.50p 20.50p 0
18/02/2016 20.50p 20.50p 20.50p 20.50p 0
17/02/2016 20.25p 20.50p 20.25p 20.50p 10000
16/02/2016 20.25p 20.25p 20.25p 20.25p 0
15/02/2016 20.25p 20.25p 20.00p 20.25p 1350
12/02/2016 20.25p 20.25p 20.25p 20.25p 0
11/02/2016 20.25p 20.25p 20.25p 20.25p 0
10/02/2016 20.25p 20.25p 20.25p 20.25p 0
09/02/2016 20.00p 20.45p 20.00p 20.25p 7240
08/02/2016 20.00p 20.00p 19.00p 20.00p 0
05/02/2016 19.00p 19.00p 19.00p 19.00p 0
04/02/2016 19.00p 19.00p 19.00p 19.00p 0
03/02/2016 19.00p 19.00p 19.00p 19.00p 0
02/02/2016 19.00p 19.01p 19.00p 19.00p 15822
01/02/2016 19.00p 19.00p 19.00p 19.00p 0
29/01/2016 19.00p 19.13p 19.00p 19.00p 25000
28/01/2016 19.50p 19.50p 19.00p 19.00p 3000
27/01/2016 19.50p 19.50p 19.50p 19.50p 0
26/01/2016 19.50p 19.50p 19.00p 19.50p 2663
25/01/2016 19.50p 19.50p 19.00p 19.50p 5000
22/01/2016 19.50p 19.50p 19.50p 19.50p 0
21/01/2016 19.50p 20.00p 19.50p 19.50p 0
20/01/2016 20.25p 20.25p 20.00p 20.00p 0
19/01/2016 20.50p 20.50p 20.25p 20.25p 0
18/01/2016 20.50p 20.50p 20.50p 20.50p 0
15/01/2016 20.50p 20.50p 20.50p 20.50p 0
14/01/2016 20.50p 20.75p 20.50p 20.50p 0
13/01/2016 20.75p 20.75p 20.75p 20.75p 0
12/01/2016 20.75p 20.75p 20.75p 20.75p 0
11/01/2016 20.50p 20.95p 20.50p 20.75p 2329
08/01/2016 20.50p 20.76p 19.50p 20.50p 11686
07/01/2016 20.50p 20.50p 20.50p 20.50p 0
06/01/2016 20.75p 20.75p 20.00p 20.50p 5000
05/01/2016 20.75p 21.26p 20.75p 20.75p 3001
04/01/2016 20.75p 20.75p 20.75p 20.75p 0
31/12/2015 20.75p 21.40p 20.75p 20.75p 4626
30/12/2015 21.50p 21.50p 20.20p 20.75p 8460
29/12/2015 21.50p 21.50p 21.50p 21.50p 0
24/12/2015 21.50p 21.50p 21.50p 21.50p 0
23/12/2015 21.50p 21.95p 21.50p 21.50p 2220
22/12/2015 21.50p 21.50p 20.70p 21.50p 20850
21/12/2015 21.50p 21.50p 20.50p 21.50p 6192
18/12/2015 21.50p 21.50p 21.50p 21.50p 0
17/12/2015 21.50p 21.50p 21.50p 21.50p 0
16/12/2015 20.75p 21.50p 20.75p 21.50p 1819
15/12/2015 20.50p 21.00p 20.50p 20.75p 9000
14/12/2015 20.50p 20.50p 20.50p 20.50p 0
11/12/2015 20.50p 20.50p 20.50p 20.50p 0
10/12/2015 20.50p 20.50p 20.50p 20.50p 0
09/12/2015 20.50p 20.50p 20.50p 20.50p 0
08/12/2015 20.50p 20.50p 20.50p 20.50p 0
07/12/2015 20.50p 20.50p 20.50p 20.50p 0
04/12/2015 20.50p 20.50p 20.00p 20.50p 200000
03/12/2015 20.50p 20.50p 20.50p 20.50p 0
02/12/2015 20.50p 20.50p 20.50p 20.50p 0
01/12/2015 20.50p 20.50p 20.50p 20.50p 0
30/11/2015 20.50p 20.50p 20.50p 20.50p 0
27/11/2015 20.50p 20.50p 20.25p 20.50p 347330
26/11/2015 20.50p 20.65p 20.50p 20.50p 137033
25/11/2015 20.50p 20.50p 20.50p 20.50p 0
24/11/2015 20.50p 20.50p 20.36p 20.50p 836
23/11/2015 21.25p 21.25p 20.00p 20.50p 19304
20/11/2015 21.25p 21.25p 21.25p 21.25p 0
19/11/2015 21.50p 21.50p 21.00p 21.25p 3000
18/11/2015 19.25p 19.25p 19.25p 19.25p 0
17/11/2015 19.25p 19.25p 19.25p 19.25p 0
16/11/2015 19.25p 19.25p 19.25p 19.25p 0
13/11/2015 19.25p 19.25p 19.25p 19.25p 0
12/11/2015 20.38p 20.38p 19.25p 19.25p 20000
11/11/2015 20.50p 20.50p 20.50p 20.50p 0
10/11/2015 21.00p 21.00p 20.13p 20.50p 0
09/11/2015 19.37p 20.29p 19.28p 20.13p 59113
06/11/2015 19.25p 19.48p 19.25p 19.37p 10716
05/11/2015 19.25p 19.25p 19.25p 19.25p 0
04/11/2015 19.25p 19.25p 19.25p 19.25p 0
03/11/2015 19.25p 19.25p 19.25p 19.25p 0
02/11/2015 19.25p 19.25p 19.25p 19.25p 0
30/10/2015 19.25p 19.25p 19.25p 19.25p 0
29/10/2015 19.25p 19.25p 19.25p 19.25p 0
28/10/2015 19.25p 19.25p 19.25p 19.25p 0
27/10/2015 19.00p 19.42p 19.00p 19.25p 20000
26/10/2015 18.75p 18.75p 18.75p 18.75p 0
23/10/2015 18.75p 18.75p 18.75p 18.75p 0
22/10/2015 18.75p 18.75p 18.75p 18.75p 0
21/10/2015 18.75p 18.75p 18.75p 18.75p 0
20/10/2015 18.75p 18.75p 18.75p 18.75p 0
19/10/2015 18.75p 18.75p 18.75p 18.75p 0
16/10/2015 18.75p 18.75p 18.75p 18.75p 0
15/10/2015 18.75p 18.75p 18.75p 18.75p 0
14/10/2015 18.75p 18.92p 18.75p 18.75p 12500
13/10/2015 18.75p 18.75p 18.75p 18.75p 0
12/10/2015 18.75p 18.75p 18.75p 18.75p 0
09/10/2015 18.75p 18.75p 18.75p 18.75p 0
08/10/2015 18.75p 18.75p 18.75p 18.75p 0
07/10/2015 18.75p 18.75p 18.75p 18.75p 0
06/10/2015 18.75p 18.75p 18.75p 18.75p 0
05/10/2015 18.75p 18.75p 18.75p 18.75p 0
02/10/2015 18.75p 18.75p 18.75p 18.75p 0
01/10/2015 18.75p 18.80p 18.75p 18.75p 10000
30/09/2015 18.75p 18.75p 18.75p 18.75p 0
29/09/2015 18.75p 18.75p 18.50p 18.75p 25000
28/09/2015 18.75p 18.75p 18.75p 18.75p 0
25/09/2015 18.75p 18.75p 18.50p 18.75p 2503
24/09/2015 18.75p 18.75p 18.75p 18.75p 0
23/09/2015 18.75p 18.75p 18.75p 18.75p 0
22/09/2015 18.75p 18.75p 18.75p 18.75p 0
21/09/2015 18.75p 18.75p 18.75p 18.75p 0
18/09/2015 18.75p 18.75p 18.75p 18.75p 0
17/09/2015 18.75p 18.75p 18.75p 18.75p 0
16/09/2015 18.75p 18.75p 18.75p 18.75p 0
15/09/2015 18.75p 18.75p 18.75p 18.75p 0
14/09/2015 18.75p 18.75p 18.75p 18.75p 0
11/09/2015 18.75p 18.75p 18.75p 18.75p 0
10/09/2015 18.75p 18.75p 18.75p 18.75p 1033280
09/09/2015 18.75p 18.75p 18.75p 18.75p 0
08/09/2015 18.75p 18.75p 18.75p 18.75p 0
07/09/2015 18.75p 18.75p 18.50p 18.75p 350
04/09/2015 18.75p 18.75p 18.75p 18.75p 0
03/09/2015 18.75p 18.75p 18.75p 18.75p 0
02/09/2015 18.75p 18.75p 18.75p 18.75p 0
01/09/2015 18.75p 18.75p 18.75p 18.75p 0
28/08/2015 18.75p 18.75p 18.75p 18.75p 0
27/08/2015 18.75p 18.75p 18.75p 18.75p 0
26/08/2015 18.75p 18.75p 18.75p 18.75p 0
25/08/2015 18.75p 18.75p 18.75p 18.75p 0
24/08/2015 19.25p 19.75p 18.75p 18.75p 0
21/08/2015 19.75p 19.75p 19.25p 19.75p 23809
20/08/2015 19.75p 19.75p 19.75p 19.75p 0
19/08/2015 20.00p 20.00p 19.75p 19.75p 5000
18/08/2015 20.00p 20.00p 20.00p 20.00p 0
17/08/2015 20.00p 20.00p 20.00p 20.00p 0
14/08/2015 20.00p 20.00p 20.00p 20.00p 0
13/08/2015 20.00p 20.00p 20.00p 20.00p 0
12/08/2015 20.00p 20.00p 20.00p 20.00p 0
11/08/2015 20.00p 20.00p 19.51p 20.00p 1495
10/08/2015 20.00p 20.00p 20.00p 20.00p 0
07/08/2015 20.00p 20.00p 20.00p 20.00p 0
06/08/2015 20.00p 20.00p 20.00p 20.00p 0
05/08/2015 20.00p 20.00p 20.00p 20.00p 0
04/08/2015 20.00p 20.00p 20.00p 20.00p 0
03/08/2015 20.00p 20.00p 20.00p 20.00p 0
31/07/2015 20.00p 20.00p 20.00p 20.00p 0
30/07/2015 20.00p 20.00p 19.60p 20.00p 6931
29/07/2015 20.00p 20.00p 20.00p 20.00p 0
28/07/2015 20.00p 20.00p 20.00p 20.00p 0
27/07/2015 20.00p 20.00p 20.00p 20.00p 0
24/07/2015 20.00p 20.00p 20.00p 20.00p 0
23/07/2015 20.00p 20.00p 20.00p 20.00p 0
22/07/2015 20.00p 20.00p 19.51p 20.00p 50000
21/07/2015 20.00p 20.00p 20.00p 20.00p 0
20/07/2015 20.00p 20.00p 20.00p 20.00p 0
17/07/2015 20.00p 20.00p 20.00p 20.00p 0
16/07/2015 20.00p 20.00p 20.00p 20.00p 0
15/07/2015 20.25p 20.25p 19.75p 20.00p 0
14/07/2015 20.25p 20.25p 20.25p 20.25p 0
13/07/2015 20.25p 20.25p 20.25p 20.25p 0
10/07/2015 21.50p 21.50p 20.00p 20.25p 13000
09/07/2015 21.50p 21.50p 21.50p 21.50p 0
08/07/2015 22.00p 22.00p 21.00p 21.50p 40170
07/07/2015 22.00p 22.00p 22.00p 22.00p 0
06/07/2015 22.00p 22.00p 22.00p 22.00p 0
03/07/2015 23.25p 23.25p 21.60p 22.00p 30000
02/07/2015 23.25p 23.25p 22.50p 23.25p 3976
01/07/2015 23.25p 23.25p 23.25p 23.25p 0
30/06/2015 23.50p 23.50p 22.58p 23.25p 12000
29/06/2015 24.00p 24.00p 23.07p 23.50p 30000
26/06/2015 24.50p 24.50p 24.50p 24.50p 0
25/06/2015 24.50p 24.50p 24.50p 24.50p 0
24/06/2015 24.50p 24.50p 24.50p 24.50p 0
23/06/2015 24.50p 24.50p 24.50p 24.50p 0
22/06/2015 24.50p 25.00p 24.50p 24.50p 13976
19/06/2015 24.50p 24.50p 24.50p 24.50p 0
18/06/2015 24.50p 24.50p 24.50p 24.50p 0
17/06/2015 24.50p 25.00p 24.00p 24.50p 135000
16/06/2015 24.75p 24.75p 24.50p 24.50p 0
15/06/2015 24.75p 24.75p 24.75p 24.75p 0
12/06/2015 24.50p 25.50p 24.00p 24.75p 50000
11/06/2015 22.00p 24.50p 22.00p 24.50p 45000

*Close Price adjusted for both dividends and splits