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
07/04/2015 21.75p 21.75p 21.75p 21.75p 0
02/04/2015 21.75p 21.75p 21.75p 21.75p 0
01/04/2015 21.50p 21.75p 21.50p 21.75p 0
31/03/2015 22.50p 23.75p 21.50p 21.50p 0
30/03/2015 23.75p 23.75p 23.75p 23.75p 0
27/03/2015 23.75p 23.75p 23.75p 23.75p 0
26/03/2015 23.75p 23.75p 23.75p 23.75p 0
25/03/2015 24.25p 24.25p 23.75p 23.75p 12365
24/03/2015 24.50p 24.50p 24.25p 24.25p 0
23/03/2015 24.50p 24.50p 24.50p 24.50p 0
20/03/2015 24.50p 24.50p 24.50p 24.50p 0
19/03/2015 24.50p 24.50p 24.00p 24.50p 11467
18/03/2015 25.50p 25.50p 24.45p 24.50p 21000
17/03/2015 25.50p 25.50p 25.00p 25.50p 10000
16/03/2015 26.00p 26.05p 25.00p 25.50p 34000
13/03/2015 26.00p 26.00p 26.00p 26.00p 0
12/03/2015 26.00p 26.00p 25.60p 26.00p 50000
11/03/2015 26.00p 26.25p 26.00p 26.00p 57500
10/03/2015 26.25p 26.25p 24.70p 26.00p 27684
09/03/2015 26.25p 26.25p 25.51p 26.25p 6750
06/03/2015 26.25p 26.25p 26.25p 26.25p 0
05/03/2015 26.25p 26.25p 26.25p 26.25p 0
04/03/2015 26.25p 26.25p 26.25p 26.25p 0
03/03/2015 26.25p 26.25p 26.25p 26.25p 0
02/03/2015 26.25p 26.25p 26.25p 26.25p 0
27/02/2015 26.25p 26.25p 26.25p 26.25p 0
26/02/2015 26.25p 26.25p 25.58p 26.25p 7378
25/02/2015 26.25p 26.25p 26.25p 26.25p 0
24/02/2015 26.25p 26.25p 26.25p 26.25p 0
23/02/2015 26.25p 26.25p 26.25p 26.25p 0
20/02/2015 26.25p 26.25p 26.25p 26.25p 0
19/02/2015 26.25p 26.25p 26.25p 26.25p 0
18/02/2015 26.25p 26.25p 26.25p 26.25p 0
17/02/2015 26.25p 26.25p 25.88p 26.25p 8923
16/02/2015 26.25p 26.25p 26.25p 26.25p 0
13/02/2015 26.25p 26.25p 26.25p 26.25p 0
12/02/2015 26.25p 26.25p 26.25p 26.25p 5000
11/02/2015 26.25p 26.25p 26.25p 26.25p 0
10/02/2015 26.25p 26.25p 26.25p 26.25p 0
09/02/2015 26.25p 26.25p 26.25p 26.25p 0
06/02/2015 26.25p 26.25p 26.25p 26.25p 0
05/02/2015 26.50p 26.50p 25.75p 26.25p 0
04/02/2015 25.75p 25.75p 25.75p 25.75p 0
03/02/2015 25.75p 25.75p 25.75p 25.75p 0
02/02/2015 25.75p 25.95p 25.75p 25.75p 450
30/01/2015 25.75p 25.75p 25.75p 25.75p 0
29/01/2015 25.75p 25.75p 25.00p 25.75p 50000
28/01/2015 25.75p 26.25p 25.50p 25.50p 91836
27/01/2015 25.75p 25.83p 25.60p 25.75p 32100
26/01/2015 25.75p 25.75p 25.75p 25.75p 0
23/01/2015 25.75p 25.75p 25.75p 25.75p 0
22/01/2015 25.75p 25.75p 25.40p 25.75p 5856
21/01/2015 25.00p 27.00p 25.00p 25.75p 40000
20/01/2015 25.00p 25.50p 25.00p 25.00p 25000
19/01/2015 25.00p 25.00p 25.00p 25.00p 0
16/01/2015 25.00p 25.00p 25.00p 25.00p 0
15/01/2015 25.00p 25.00p 25.00p 25.00p 0
14/01/2015 25.00p 25.25p 25.00p 25.00p 0
13/01/2015 25.25p 25.25p 24.73p 25.25p 91690
12/01/2015 25.50p 25.50p 24.73p 25.25p 2500
09/01/2015 25.25p 25.50p 25.25p 25.50p 0
08/01/2015 25.75p 25.75p 25.00p 25.25p 25000
07/01/2015 25.75p 25.75p 25.25p 25.75p 0
06/01/2015 25.25p 25.25p 24.73p 25.25p 5000
05/01/2015 25.00p 25.25p 24.90p 25.25p 10000
02/01/2015 25.00p 25.00p 24.77p 25.00p 2000
31/12/2014 25.00p 25.00p 25.00p 25.00p 0
30/12/2014 25.00p 25.00p 24.75p 25.00p 2500
29/12/2014 25.00p 25.00p 25.00p 25.00p 0
24/12/2014 24.38p 25.00p 24.38p 25.00p 10000
23/12/2014 24.50p 24.50p 24.50p 24.50p 0
22/12/2014 24.50p 24.50p 24.00p 24.50p 2610
19/12/2014 24.50p 24.50p 24.50p 24.50p 0
18/12/2014 25.00p 25.00p 22.50p 24.50p 25000
17/12/2014 26.25p 26.25p 24.50p 25.00p 4300
16/12/2014 26.50p 26.50p 26.25p 26.25p 0
15/12/2014 26.50p 26.50p 26.50p 26.50p 0
12/12/2014 26.50p 27.00p 26.50p 26.50p 0
11/12/2014 26.75p 26.75p 26.01p 26.50p 1000
10/12/2014 27.50p 27.50p 26.50p 26.75p 4000
09/12/2014 29.37p 29.37p 24.50p 27.50p 208403
08/12/2014 30.50p 30.50p 29.00p 29.37p 11070
05/12/2014 30.50p 30.50p 30.00p 30.50p 3000
04/12/2014 31.00p 31.00p 30.50p 30.50p 3500
03/12/2014 31.00p 31.00p 31.00p 31.00p 0
02/12/2014 31.50p 31.50p 31.00p 31.00p 1303
01/12/2014 31.50p 31.50p 31.50p 31.50p 0
28/11/2014 31.50p 31.50p 31.50p 31.50p 0
27/11/2014 31.50p 31.50p 31.50p 31.50p 0
26/11/2014 32.25p 32.25p 31.50p 31.50p 19835
25/11/2014 31.25p 31.25p 31.25p 31.25p 0
24/11/2014 31.25p 31.25p 31.25p 31.25p 0
21/11/2014 31.25p 31.25p 31.25p 31.25p 0
20/11/2014 31.50p 31.50p 31.00p 31.25p 1500
19/11/2014 31.50p 31.50p 31.00p 31.50p 1000
18/11/2014 31.50p 31.50p 31.00p 31.50p 4800
17/11/2014 31.50p 31.50p 31.00p 31.50p 1000
14/11/2014 31.00p 31.50p 31.00p 31.50p 3584
13/11/2014 33.63p 33.63p 32.00p 32.25p 125361
12/11/2014 33.63p 33.63p 33.63p 33.63p 0
11/11/2014 33.63p 33.63p 33.63p 33.63p 0
10/11/2014 33.63p 33.63p 33.63p 33.63p 0
07/11/2014 33.63p 33.63p 33.30p 33.63p 860
06/11/2014 33.50p 33.63p 33.50p 33.63p 7887
05/11/2014 33.50p 33.50p 33.50p 33.50p 0
04/11/2014 32.50p 33.50p 32.50p 33.50p 121112
03/11/2014 32.50p 32.50p 32.00p 32.50p 2000
31/10/2014 33.00p 33.00p 32.50p 32.50p 12635
30/10/2014 33.00p 33.00p 32.50p 33.00p 8135
29/10/2014 33.00p 33.00p 32.50p 33.00p 5000
28/10/2014 33.00p 33.00p 33.00p 33.00p 0
27/10/2014 33.00p 33.00p 33.00p 33.00p 0
24/10/2014 33.00p 33.00p 33.00p 33.00p 0
23/10/2014 33.00p 33.00p 33.00p 33.00p 0
22/10/2014 33.00p 33.00p 33.00p 33.00p 0
21/10/2014 33.25p 33.25p 33.00p 33.00p 0
20/10/2014 33.00p 33.00p 33.00p 33.00p 0
17/10/2014 33.00p 33.00p 33.00p 33.00p 0
16/10/2014 34.63p 34.63p 31.00p 33.00p 49450
15/10/2014 34.75p 34.75p 34.00p 34.63p 6000
14/10/2014 35.25p 35.25p 34.75p 34.75p 10224
13/10/2014 35.25p 35.25p 35.25p 35.25p 0
10/10/2014 35.25p 35.25p 34.00p 35.25p 15000
09/10/2014 35.25p 35.25p 35.25p 35.25p 0
08/10/2014 35.25p 35.25p 35.00p 35.25p 11515
07/10/2014 35.87p 35.87p 34.00p 35.25p 27266
06/10/2014 35.87p 35.87p 35.87p 35.87p 0
03/10/2014 35.87p 35.87p 35.87p 35.87p 0
02/10/2014 35.87p 35.87p 35.87p 35.87p 0
01/10/2014 36.13p 36.13p 35.00p 35.87p 23800
30/09/2014 36.13p 36.13p 35.50p 36.13p 2079
29/09/2014 36.13p 36.13p 36.00p 36.13p 23
26/09/2014 36.13p 36.13p 36.13p 36.13p 0
25/09/2014 36.38p 36.38p 36.00p 36.13p 1340
24/09/2014 36.38p 36.38p 36.38p 36.38p 0
23/09/2014 36.38p 36.38p 36.38p 36.38p 0
22/09/2014 36.38p 36.38p 36.38p 36.38p 0
19/09/2014 37.13p 37.13p 35.25p 36.38p 30000
18/09/2014 37.13p 37.13p 37.13p 37.13p 0
17/09/2014 37.13p 37.13p 37.13p 37.13p 0
16/09/2014 37.13p 37.13p 36.25p 37.13p 102
15/09/2014 37.13p 37.13p 36.25p 37.13p 10000
12/09/2014 37.13p 37.13p 37.13p 37.13p 0
11/09/2014 37.13p 37.13p 37.13p 37.13p 0
10/09/2014 37.13p 37.13p 37.13p 37.13p 0
09/09/2014 37.25p 37.25p 36.50p 37.13p 12000
08/09/2014 37.25p 37.33p 36.50p 37.25p 12000
05/09/2014 37.25p 37.25p 37.25p 37.25p 0
04/09/2014 37.25p 37.25p 37.25p 37.25p 0
03/09/2014 37.25p 37.25p 37.25p 37.25p 0
02/09/2014 37.25p 37.25p 36.50p 37.25p 2700
01/09/2014 37.25p 37.25p 36.50p 37.25p 2000
29/08/2014 37.75p 37.75p 36.50p 37.25p 18717
28/08/2014 37.75p 37.75p 37.75p 37.75p 0
27/08/2014 37.75p 37.75p 37.75p 37.75p 0
26/08/2014 37.75p 37.75p 37.75p 37.75p 0
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

*Close Price adjusted for both dividends and splits