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
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
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

*Close Price adjusted for both dividends and splits