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
22/08/2014 38.00p 38.00p 36.88p 37.75p 30369
21/08/2014 38.00p 38.00p 37.50p 38.00p 5000
20/08/2014 38.00p 38.00p 37.50p 38.00p 2745
19/08/2014 38.00p 38.00p 38.00p 38.00p 0
18/08/2014 38.00p 38.00p 38.00p 38.00p 0
15/08/2014 38.00p 38.00p 38.00p 38.00p 0
14/08/2014 38.00p 38.00p 38.00p 38.00p 0
13/08/2014 37.75p 38.12p 37.75p 38.00p 5245
12/08/2014 37.75p 37.80p 37.75p 37.75p 6000
11/08/2014 37.50p 37.75p 37.50p 37.75p 1324
08/08/2014 37.50p 37.50p 37.50p 37.50p 0
07/08/2014 37.50p 37.50p 37.00p 37.50p 25000
06/08/2014 37.50p 37.50p 37.05p 37.50p 0
05/08/2014 37.50p 37.50p 37.05p 37.50p 3450
04/08/2014 37.50p 37.85p 37.50p 37.50p 0
01/08/2014 37.50p 37.85p 37.50p 37.50p 0
31/07/2014 37.50p 37.85p 37.50p 37.50p 0
30/07/2014 37.50p 37.85p 37.50p 37.50p 1700
29/07/2014 37.50p 37.50p 37.17p 37.50p 13200
28/07/2014 37.50p 37.50p 37.17p 37.50p 2000
25/07/2014 37.50p 37.50p 37.15p 37.50p 3050
24/07/2014 37.50p 37.50p 37.25p 37.50p 0
23/07/2014 37.50p 37.50p 37.25p 37.50p 0
22/07/2014 37.25p 37.50p 37.25p 37.50p 1837
21/07/2014 37.25p 37.25p 37.10p 37.25p 44144
18/07/2014 37.25p 37.47p 37.25p 37.25p 0
17/07/2014 37.25p 37.47p 37.25p 37.25p 0
16/07/2014 37.25p 37.47p 37.25p 37.25p 13719
15/07/2014 37.25p 37.44p 37.25p 37.25p 1303
14/07/2014 37.25p 37.25p 37.00p 37.25p 200
11/07/2014 37.25p 37.44p 37.25p 37.25p 2769
10/07/2014 37.25p 37.25p 37.06p 37.25p 0
09/07/2014 37.25p 37.25p 37.06p 37.25p 0
08/07/2014 37.25p 37.25p 37.06p 37.25p 10752
07/07/2014 37.50p 38.00p 37.00p 37.25p 18295
04/07/2014 38.00p 38.00p 37.50p 38.00p 10000
03/07/2014 38.00p 38.00p 37.62p 38.00p 0
02/07/2014 38.00p 38.00p 37.62p 38.00p 10000
01/07/2014 38.00p 38.00p 37.62p 38.00p 1259
30/06/2014 38.00p 38.35p 38.00p 38.00p 2584
27/06/2014 38.00p 38.35p 38.00p 38.00p 2595
26/06/2014 38.00p 38.37p 38.00p 38.00p 0
25/06/2014 38.00p 38.37p 38.00p 38.00p 1500
24/06/2014 38.00p 38.38p 38.00p 38.00p 0
23/06/2014 38.00p 38.38p 38.00p 38.00p 0
20/06/2014 38.00p 38.38p 38.00p 38.00p 0
19/06/2014 38.00p 38.38p 38.00p 38.00p 0
18/06/2014 38.00p 38.38p 38.00p 38.00p 2428
17/06/2014 38.00p 38.00p 37.37p 38.00p 0
16/06/2014 37.75p 38.00p 37.37p 38.00p 0
13/06/2014 37.75p 37.88p 37.37p 37.75p 0
12/06/2014 37.88p 37.88p 37.37p 37.75p 25000
11/06/2014 37.88p 38.15p 37.63p 37.88p 0
10/06/2014 37.63p 38.15p 37.63p 37.88p 25500
09/06/2014 37.63p 38.50p 37.63p 37.63p 10183
06/06/2014 37.25p 38.40p 37.25p 37.63p 13188
05/06/2014 37.25p 37.25p 36.75p 37.25p 30000
04/06/2014 37.25p 37.90p 37.25p 37.25p 1500
03/06/2014 37.25p 37.25p 36.75p 37.25p 0
02/06/2014 37.25p 37.25p 36.75p 37.25p 0
30/05/2014 37.25p 37.25p 36.75p 37.25p 15822
29/05/2014 37.25p 37.90p 37.00p 37.25p 17800
28/05/2014 37.00p 37.25p 36.75p 37.00p 13804
27/05/2014 36.00p 37.50p 35.95p 37.00p 121631
23/05/2014 36.00p 36.00p 35.60p 36.00p 0
22/05/2014 36.00p 36.00p 35.60p 36.00p 8900
21/05/2014 36.00p 36.00p 35.62p 36.00p 0
20/05/2014 36.00p 36.00p 35.62p 36.00p 10547
19/05/2014 36.00p 36.00p 35.70p 36.00p 20255
16/05/2014 36.00p 36.00p 35.30p 36.00p 35981
15/05/2014 36.00p 36.00p 35.71p 36.00p 0
14/05/2014 36.00p 36.00p 35.71p 36.00p 3641
13/05/2014 36.00p 36.00p 35.71p 36.00p 2503
12/05/2014 36.00p 36.25p 35.53p 36.00p 0
09/05/2014 36.25p 36.25p 35.53p 36.00p 32000
08/05/2014 36.25p 36.82p 36.00p 36.25p 30442
07/05/2014 36.25p 36.25p 35.98p 36.25p 0
06/05/2014 36.25p 36.25p 35.98p 36.25p 8822
02/05/2014 36.25p 36.99p 35.75p 36.25p 0
01/05/2014 36.38p 36.99p 35.75p 36.25p 37250
30/04/2014 36.00p 36.40p 36.00p 36.38p 25000
29/04/2014 36.00p 36.00p 35.62p 36.00p 0
28/04/2014 36.00p 36.00p 35.62p 36.00p 20000
25/04/2014 36.50p 36.50p 35.80p 36.00p 61650
24/04/2014 36.75p 37.50p 36.50p 36.50p 0
23/04/2014 37.50p 37.50p 36.75p 36.75p 3072
22/04/2014 37.50p 38.00p 37.50p 37.50p 0
17/04/2014 37.50p 38.00p 37.50p 37.50p 10404
16/04/2014 37.50p 37.90p 37.50p 37.50p 2000
15/04/2014 37.50p 37.88p 37.13p 37.50p 5343
14/04/2014 38.00p 38.25p 37.25p 37.50p 25000
11/04/2014 38.25p 38.90p 38.25p 38.25p 25000
10/04/2014 38.75p 39.35p 38.75p 38.75p 0
09/04/2014 38.75p 39.35p 38.75p 38.75p 1250
08/04/2014 39.50p 39.95p 38.30p 38.75p 54858
07/04/2014 36.75p 40.00p 36.00p 39.50p 190780
04/04/2014 37.25p 37.25p 36.75p 37.00p 25000
03/04/2014 35.00p 38.00p 35.00p 37.25p 44901
02/04/2014 29.25p 36.00p 29.25p 35.00p 201765
01/04/2014 26.88p 28.99p 26.88p 28.50p 328728
31/03/2014 26.75p 26.88p 26.75p 26.88p 7633
28/03/2014 26.75p 26.90p 26.75p 26.75p 0
27/03/2014 26.75p 26.90p 26.75p 26.75p 500
26/03/2014 26.75p 26.90p 26.50p 26.75p 4252
25/03/2014 26.75p 26.95p 26.50p 26.75p 29173
24/03/2014 26.75p 26.75p 26.25p 26.75p 0
21/03/2014 26.75p 26.75p 26.25p 26.75p 0
20/03/2014 26.75p 26.75p 26.25p 26.75p 0
19/03/2014 26.75p 26.75p 26.25p 26.75p 0
18/03/2014 26.25p 26.75p 26.25p 26.75p 0
17/03/2014 26.75p 26.75p 26.55p 26.75p 0
14/03/2014 26.75p 26.75p 26.55p 26.75p 0
13/03/2014 26.75p 26.75p 26.55p 26.75p 2500
12/03/2014 26.75p 26.75p 26.50p 26.75p 0
11/03/2014 26.75p 26.75p 26.50p 26.75p 0
10/03/2014 26.75p 26.75p 26.50p 26.75p 2002
07/03/2014 26.75p 26.75p 26.50p 26.75p 0
06/03/2014 26.75p 26.75p 26.50p 26.75p 0
05/03/2014 26.75p 26.75p 26.50p 26.75p 17493
04/03/2014 26.75p 26.75p 26.50p 26.75p 0
03/03/2014 26.75p 26.75p 26.50p 26.75p 1500
28/02/2014 26.75p 26.75p 26.50p 26.75p 5006
27/02/2014 26.50p 26.90p 26.50p 26.75p 7000
26/02/2014 26.50p 26.92p 26.00p 26.50p 0
25/02/2014 26.50p 26.92p 26.00p 26.50p 0
24/02/2014 26.50p 26.92p 26.00p 26.50p 0
21/02/2014 26.50p 26.92p 26.00p 26.50p 4246
20/02/2014 26.50p 26.90p 26.37p 26.50p 0
19/02/2014 26.37p 26.90p 26.37p 26.50p 7378
18/02/2014 26.37p 26.50p 25.62p 26.37p 0
17/02/2014 26.37p 26.50p 25.62p 26.37p 0
14/02/2014 26.37p 26.50p 25.62p 26.37p 0
13/02/2014 26.37p 26.50p 25.62p 26.37p 0
12/02/2014 26.37p 26.50p 25.62p 26.37p 0
11/02/2014 26.37p 26.50p 25.62p 26.37p 0
10/02/2014 26.37p 26.50p 25.62p 26.37p 0
07/02/2014 25.62p 26.37p 25.62p 26.37p 18827
06/02/2014 25.62p 25.62p 25.25p 25.62p 0
05/02/2014 25.62p 25.62p 25.25p 25.62p 0
04/02/2014 25.62p 25.62p 25.25p 25.62p 1650
03/02/2014 26.75p 26.75p 25.50p 25.62p 22292
31/01/2014 26.75p 26.88p 26.50p 26.75p 0
30/01/2014 26.88p 26.88p 26.50p 26.75p 11996
29/01/2014 26.88p 26.88p 26.75p 26.88p 0
28/01/2014 26.88p 26.88p 26.75p 26.88p 0
27/01/2014 26.88p 26.88p 26.75p 26.88p 0
24/01/2014 26.88p 26.88p 26.75p 26.88p 0
23/01/2014 26.88p 26.88p 26.75p 26.88p 5000
22/01/2014 26.88p 26.88p 26.80p 26.88p 0
21/01/2014 26.88p 26.88p 26.80p 26.88p 0
20/01/2014 26.88p 26.88p 26.80p 26.88p 2599
17/01/2014 26.88p 26.95p 26.88p 26.88p 0
16/01/2014 26.88p 26.95p 26.88p 26.88p 1650
15/01/2014 26.37p 27.00p 26.37p 26.88p 88172
14/01/2014 26.00p 26.50p 26.00p 26.37p 35599
13/01/2014 25.38p 26.00p 25.38p 26.00p 29483
10/01/2014 25.25p 25.50p 25.25p 25.38p 16312
09/01/2014 25.00p 25.50p 25.00p 25.25p 1960
08/01/2014 24.50p 25.00p 24.50p 25.00p 5000
07/01/2014 24.75p 24.85p 24.50p 24.50p 49398
06/01/2014 26.75p 26.75p 24.75p 24.75p 54119
03/01/2014 26.88p 26.90p 26.75p 26.75p 9613
02/01/2014 26.75p 27.00p 26.63p 26.88p 81067
31/12/2013 25.50p 26.75p 25.38p 26.63p 29671
30/12/2013 24.50p 25.50p 24.50p 25.38p 43321
27/12/2013 24.25p 24.60p 24.25p 24.25p 95241
24/12/2013 23.25p 24.45p 23.25p 24.25p 1058494
23/12/2013 22.50p 23.37p 22.50p 23.25p 40125
20/12/2013 22.50p 22.75p 22.05p 22.50p 0
19/12/2013 22.50p 22.75p 22.05p 22.50p 14350
18/12/2013 22.50p 22.75p 22.50p 22.50p 20000
17/12/2013 22.50p 22.50p 22.25p 22.50p 39145
16/12/2013 22.50p 22.50p 22.25p 22.50p 5632
13/12/2013 21.50p 23.00p 21.50p 22.50p 78710
12/12/2013 21.50p 22.00p 21.50p 21.50p 2500
11/12/2013 21.50p 22.00p 21.30p 21.50p 10000
10/12/2013 21.50p 21.50p 21.30p 21.50p 127
09/12/2013 20.38p 22.00p 20.38p 21.50p 17916
06/12/2013 20.13p 20.38p 20.13p 20.38p 0
05/12/2013 20.13p 20.25p 20.13p 20.13p 42000
04/12/2013 20.13p 20.50p 20.13p 20.13p 54000
03/12/2013 20.00p 20.00p 19.78p 20.00p 326701
02/12/2013 20.00p 20.45p 20.00p 20.00p 11546
29/11/2013 20.25p 20.37p 20.00p 20.00p 41100
28/11/2013 20.25p 20.25p 19.83p 20.25p 10145
27/11/2013 20.25p 20.25p 20.17p 20.25p 3500
26/11/2013 20.63p 20.63p 19.98p 20.25p 26609
25/11/2013 20.63p 20.63p 20.42p 20.63p 21000
22/11/2013 20.63p 21.25p 20.50p 20.63p 129770
21/11/2013 21.13p 21.13p 20.40p 20.63p 50000
20/11/2013 22.50p 22.50p 21.00p 21.13p 327953
19/11/2013 20.75p 24.00p 20.75p 22.50p 324320
18/11/2013 17.50p 21.00p 17.50p 20.75p 337474
15/11/2013 15.50p 18.00p 15.50p 17.50p 285993
14/11/2013 13.88p 14.38p 13.88p 14.38p 265046
13/11/2013 13.63p 13.88p 13.56p 13.88p 61143
12/11/2013 13.50p 13.75p 13.50p 13.63p 26100
11/11/2013 13.12p 13.50p 13.12p 13.50p 2500
08/11/2013 13.12p 13.12p 12.75p 13.12p 0
07/11/2013 13.12p 13.12p 13.00p 13.12p 0

*Close Price adjusted for both dividends and splits