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
02/11/2016 31.50p 31.50p 31.50p 31.50p 0
01/11/2016 31.50p 33.00p 31.50p 31.50p 7500
31/10/2016 31.50p 33.50p 31.50p 31.50p 9550
28/10/2016 31.50p 32.00p 31.50p 31.50p 25000
27/10/2016 32.00p 32.00p 32.00p 32.00p 0
26/10/2016 32.50p 32.50p 32.00p 32.00p 0
25/10/2016 32.50p 32.50p 32.50p 32.50p 0
24/10/2016 32.50p 32.50p 31.10p 32.50p 20000
21/10/2016 32.50p 32.50p 32.50p 32.50p 0
20/10/2016 32.50p 32.50p 32.50p 32.50p 0
19/10/2016 32.50p 32.50p 32.50p 32.50p 0
18/10/2016 32.50p 32.50p 32.50p 32.50p 0
17/10/2016 30.25p 32.50p 30.25p 32.50p 0
14/10/2016 30.25p 30.25p 30.25p 30.25p 0
13/10/2016 30.25p 30.25p 30.25p 30.25p 0
12/10/2016 30.50p 30.50p 30.25p 30.25p 25691
11/10/2016 32.75p 32.75p 30.50p 30.50p 45081
10/10/2016 33.50p 33.50p 33.00p 33.25p 5292
07/10/2016 33.50p 33.50p 33.50p 33.50p 0
06/10/2016 33.50p 33.50p 33.50p 33.50p 0
05/10/2016 33.50p 34.00p 33.50p 33.50p 0
04/10/2016 35.50p 35.50p 34.00p 34.00p 12000
03/10/2016 37.25p 37.25p 35.50p 35.50p 12369
30/09/2016 37.25p 37.25p 37.25p 37.25p 0
29/09/2016 37.25p 37.25p 37.25p 37.25p 0
28/09/2016 37.25p 37.25p 37.25p 37.25p 0
27/09/2016 37.25p 37.25p 37.25p 37.25p 0
26/09/2016 37.25p 37.25p 37.25p 37.25p 0
23/09/2016 37.25p 37.25p 37.00p 37.25p 4892
22/09/2016 37.50p 37.50p 37.00p 37.25p 40000
21/09/2016 37.50p 37.50p 37.50p 37.50p 0
20/09/2016 37.50p 38.00p 37.00p 37.50p 5396
19/09/2016 37.50p 37.50p 37.50p 37.50p 0
16/09/2016 37.50p 40.00p 37.00p 37.50p 9416
15/09/2016 35.75p 38.00p 35.75p 37.50p 16265
14/09/2016 33.13p 38.00p 33.13p 35.75p 24869
13/09/2016 33.13p 33.13p 33.13p 33.13p 0
12/09/2016 33.25p 33.25p 33.13p 33.13p 0
09/09/2016 33.75p 33.75p 33.20p 33.25p 7292
08/09/2016 33.75p 33.75p 33.75p 33.75p 0
07/09/2016 34.50p 34.50p 33.75p 33.75p 0
06/09/2016 35.12p 35.12p 34.50p 34.50p 3365
05/09/2016 35.50p 35.50p 35.12p 35.12p 640
02/09/2016 36.75p 36.75p 34.20p 34.50p 68804
01/09/2016 33.50p 38.00p 33.50p 36.75p 64734
31/08/2016 29.50p 35.00p 29.50p 33.50p 59288
30/08/2016 29.50p 29.50p 29.50p 29.50p 0
26/08/2016 29.50p 29.50p 29.50p 29.50p 0
25/08/2016 29.50p 29.50p 29.50p 29.50p 0
24/08/2016 29.50p 29.50p 29.50p 29.50p 0
23/08/2016 29.75p 29.75p 29.50p 29.50p 188
22/08/2016 29.75p 29.75p 29.75p 29.75p 0
19/08/2016 29.75p 29.75p 29.68p 29.75p 650
18/08/2016 29.75p 30.50p 29.66p 29.75p 8242
17/08/2016 29.75p 29.75p 29.75p 29.75p 0
16/08/2016 29.75p 29.75p 29.75p 29.75p 0
15/08/2016 29.75p 29.75p 29.75p 29.75p 0
12/08/2016 30.00p 31.75p 29.75p 29.75p 25000
11/08/2016 30.00p 31.00p 30.00p 30.00p 32258
10/08/2016 29.50p 30.00p 29.50p 30.00p 0
09/08/2016 29.50p 30.00p 29.50p 29.50p 1625
08/08/2016 29.50p 29.50p 29.50p 29.50p 0
05/08/2016 30.00p 30.00p 29.50p 29.50p 0
04/08/2016 30.00p 30.00p 29.25p 30.00p 34721
03/08/2016 30.00p 30.00p 29.65p 30.00p 20000
02/08/2016 30.00p 30.00p 30.00p 30.00p 0
01/08/2016 30.00p 30.00p 29.90p 30.00p 3460
29/07/2016 30.00p 30.75p 30.00p 30.00p 14700
28/07/2016 30.00p 30.70p 30.00p 30.00p 25000
27/07/2016 30.00p 30.00p 29.60p 30.00p 50000
26/07/2016 30.00p 30.00p 30.00p 30.00p 0
25/07/2016 30.00p 30.11p 30.00p 30.00p 18588
22/07/2016 30.00p 30.00p 30.00p 30.00p 0
21/07/2016 27.25p 31.00p 27.25p 30.00p 55000
20/07/2016 27.25p 27.25p 27.25p 27.25p 0
19/07/2016 27.25p 27.25p 27.25p 27.25p 0
18/07/2016 25.75p 27.25p 25.75p 27.25p 12583
15/07/2016 25.75p 25.75p 25.75p 25.75p 0
14/07/2016 25.50p 25.75p 25.50p 25.75p 23216
13/07/2016 25.50p 25.50p 25.50p 25.50p 0
12/07/2016 25.50p 26.95p 25.50p 25.50p 9255
11/07/2016 25.50p 25.50p 25.10p 25.50p 14000
08/07/2016 25.50p 25.50p 25.50p 25.50p 0
07/07/2016 25.50p 25.50p 25.50p 25.50p 0
06/07/2016 25.50p 26.00p 25.50p 25.50p 10000
05/07/2016 25.50p 25.50p 25.50p 25.50p 0
04/07/2016 25.50p 26.00p 25.50p 25.50p 21130
01/07/2016 25.50p 25.50p 25.50p 25.50p 0
30/06/2016 25.50p 25.50p 25.50p 25.50p 0
29/06/2016 25.50p 25.50p 25.50p 25.50p 0
28/06/2016 25.50p 25.50p 25.50p 25.50p 0
27/06/2016 26.00p 26.00p 25.50p 25.50p 2220
24/06/2016 26.00p 26.00p 26.00p 26.00p 3952
23/06/2016 27.75p 27.75p 27.75p 27.75p 0
22/06/2016 27.75p 27.75p 27.75p 27.75p 0
21/06/2016 28.25p 28.25p 27.75p 27.75p 0
20/06/2016 28.25p 28.25p 28.25p 28.25p 0
17/06/2016 28.50p 28.50p 28.25p 28.25p 8000
16/06/2016 28.50p 28.50p 28.50p 28.50p 0
15/06/2016 28.50p 28.53p 28.50p 28.50p 1773
14/06/2016 28.75p 28.75p 28.50p 28.50p 0
13/06/2016 28.75p 28.75p 28.75p 28.75p 0
10/06/2016 29.00p 29.00p 28.75p 28.75p 3700
09/06/2016 29.00p 29.00p 29.00p 29.00p 0
08/06/2016 29.00p 29.00p 29.00p 29.00p 0
07/06/2016 29.00p 29.00p 29.00p 29.00p 0
06/06/2016 29.00p 29.00p 29.00p 29.00p 0
03/06/2016 29.00p 29.00p 29.00p 29.00p 0
02/06/2016 29.00p 29.00p 29.00p 29.00p 0
01/06/2016 29.50p 29.60p 29.00p 29.00p 3760
31/05/2016 29.50p 29.50p 29.50p 29.50p 0
27/05/2016 29.50p 29.50p 29.50p 29.50p 0
26/05/2016 29.50p 29.50p 29.50p 29.50p 0
25/05/2016 29.50p 29.60p 29.50p 29.50p 443
24/05/2016 29.50p 31.00p 29.50p 29.50p 3187
23/05/2016 29.50p 31.00p 29.50p 29.50p 2506
20/05/2016 29.00p 31.00p 29.00p 29.50p 10000
19/05/2016 29.00p 29.00p 29.00p 29.00p 0
18/05/2016 29.00p 29.00p 29.00p 29.00p 0
17/05/2016 29.00p 29.00p 29.00p 29.00p 0
16/05/2016 29.00p 30.00p 29.00p 29.00p 11335
13/05/2016 29.00p 29.90p 29.00p 29.00p 16500
12/05/2016 29.00p 29.00p 29.00p 29.00p 0
11/05/2016 29.00p 29.00p 29.00p 29.00p 0
10/05/2016 29.25p 29.25p 28.13p 29.00p 105000
09/05/2016 29.25p 30.00p 29.25p 29.25p 3306
06/05/2016 29.25p 30.00p 28.65p 29.25p 679
05/05/2016 29.25p 29.25p 28.67p 29.25p 1400
04/05/2016 29.25p 29.25p 29.25p 29.25p 0
03/05/2016 29.25p 29.25p 28.80p 29.25p 8461
29/04/2016 29.25p 29.25p 29.25p 29.25p 0
28/04/2016 29.25p 29.25p 28.80p 29.25p 23809
27/04/2016 30.25p 31.04p 29.00p 29.25p 75790
26/04/2016 27.63p 28.75p 27.13p 28.00p 66150
25/04/2016 26.63p 28.75p 26.63p 27.63p 80000
22/04/2016 26.63p 26.63p 26.63p 26.63p 0
21/04/2016 26.63p 26.63p 26.25p 26.63p 8461
20/04/2016 26.63p 26.63p 26.63p 26.63p 0
19/04/2016 26.63p 26.63p 26.63p 26.63p 0
18/04/2016 26.63p 26.63p 26.63p 26.63p 0
15/04/2016 26.63p 26.63p 26.63p 26.63p 0
14/04/2016 26.63p 26.63p 26.63p 26.63p 0
13/04/2016 26.63p 26.63p 26.63p 26.63p 0
12/04/2016 26.12p 26.63p 26.12p 26.63p 23083
11/04/2016 26.37p 26.37p 26.12p 26.12p 0
08/04/2016 26.63p 26.63p 25.50p 26.37p 116000
07/04/2016 26.63p 26.63p 26.63p 26.63p 0
06/04/2016 26.63p 26.63p 26.63p 26.63p 0
05/04/2016 26.63p 26.63p 26.28p 26.63p 3760
04/04/2016 26.50p 26.63p 26.40p 26.63p 35783
01/04/2016 26.25p 27.20p 25.50p 26.50p 73311
31/03/2016 25.25p 26.25p 25.25p 26.25p 24230
30/03/2016 25.25p 25.25p 25.25p 25.25p 0
29/03/2016 25.00p 25.35p 25.00p 25.25p 19721
24/03/2016 24.50p 24.50p 24.06p 24.50p 1505842
23/03/2016 23.75p 23.75p 23.50p 23.50p 0
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

*Close Price adjusted for both dividends and splits