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
01/02/2024 49.50p 49.50p 46.06p 49.00p 91110
31/01/2024 50.00p 50.00p 45.55p 49.50p 108822
30/01/2024 45.50p 52.90p 45.50p 51.00p 367495
29/01/2024 40.00p 46.96p 39.08p 45.50p 152331
26/01/2024 40.50p 41.00p 39.36p 40.00p 166362
25/01/2024 40.50p 40.50p 39.37p 40.50p 13056
24/01/2024 40.50p 41.00p 39.20p 40.50p 292646
23/01/2024 39.50p 42.00p 39.50p 40.60p 1404576
22/01/2024 36.00p 40.97p 34.40p 39.50p 1765354
19/01/2024 36.00p 37.00p 35.00p 36.00p 87255
18/01/2024 36.50p 36.50p 35.00p 36.00p 116292
17/01/2024 36.50p 36.50p 35.00p 36.50p 9548
16/01/2024 36.50p 36.50p 35.95p 36.50p 2769
15/01/2024 36.50p 36.50p 35.06p 36.50p 38269
12/01/2024 37.00p 37.00p 35.00p 36.50p 21485
11/01/2024 37.00p 37.00p 36.00p 37.00p 4481
10/01/2024 37.00p 37.10p 36.25p 37.00p 13319
09/01/2024 34.00p 38.00p 34.00p 37.00p 94492
08/01/2024 34.00p 34.75p 33.44p 34.00p 7821
05/01/2024 34.00p 34.83p 33.31p 34.00p 74123
04/01/2024 34.00p 35.00p 34.00p 34.00p 9350
03/01/2024 34.00p 35.00p 33.56p 34.00p 16462
02/01/2024 33.50p 35.00p 33.30p 34.00p 45242
29/12/2023 33.00p 34.00p 33.00p 33.50p 61932
28/12/2023 34.00p 34.00p 32.50p 33.00p 59568
27/12/2023 34.50p 34.92p 33.00p 34.00p 27289
22/12/2023 34.50p 34.50p 34.00p 34.50p 7174
21/12/2023 35.00p 35.00p 33.10p 34.50p 41667
20/12/2023 36.00p 36.82p 34.00p 35.00p 240746
19/12/2023 38.00p 38.00p 35.24p 36.00p 35204
18/12/2023 38.00p 39.00p 36.50p 38.00p 128604
15/12/2023 39.00p 40.00p 37.12p 38.00p 46259
14/12/2023 39.00p 39.48p 37.60p 38.80p 17391
13/12/2023 38.50p 39.49p 38.00p 39.00p 10869
12/12/2023 39.00p 39.00p 37.80p 38.50p 25017
11/12/2023 40.50p 41.31p 39.00p 39.00p 139443
08/12/2023 40.50p 42.00p 39.00p 40.50p 68373
07/12/2023 41.00p 42.00p 39.00p 40.50p 62568
06/12/2023 41.00p 41.54p 39.20p 41.00p 16820
05/12/2023 41.00p 41.00p 40.36p 41.00p 18151
04/12/2023 40.50p 41.80p 40.00p 41.00p 136934
01/12/2023 40.50p 42.00p 40.40p 40.50p 26010
30/11/2023 40.50p 40.50p 40.00p 40.50p 14937
29/11/2023 40.50p 40.50p 40.00p 40.00p 58117
28/11/2023 41.00p 41.00p 39.50p 40.50p 75865
27/11/2023 41.00p 41.34p 40.00p 41.00p 2988
24/11/2023 41.00p 41.34p 40.00p 41.00p 44278
23/11/2023 41.00p 41.50p 41.00p 41.00p 2265
22/11/2023 42.00p 42.00p 39.00p 41.00p 178677
21/11/2023 44.50p 45.00p 41.30p 42.00p 62420
20/11/2023 44.50p 46.00p 43.80p 44.50p 33564
17/11/2023 45.00p 45.00p 43.00p 44.50p 4046
16/11/2023 45.00p 46.60p 42.99p 45.00p 7403
15/11/2023 45.00p 47.00p 43.20p 45.00p 62114
14/11/2023 45.00p 45.00p 43.00p 45.00p 10265
13/11/2023 45.00p 45.00p 44.78p 45.00p 5582
10/11/2023 45.00p 47.00p 43.00p 45.00p 118
09/11/2023 45.00p 46.92p 44.00p 45.00p 130891
08/11/2023 43.00p 45.00p 42.01p 45.00p 84128
07/11/2023 44.00p 45.00p 42.00p 43.00p 36666
06/11/2023 45.00p 46.00p 43.00p 44.00p 73580
03/11/2023 45.00p 46.00p 43.50p 45.00p 74258
02/11/2023 44.50p 45.90p 43.31p 45.00p 112131
01/11/2023 42.00p 47.00p 42.00p 44.50p 136321
31/10/2023 44.50p 45.00p 40.00p 41.00p 174792
30/10/2023 46.50p 46.70p 45.00p 46.50p 28610
27/10/2023 46.50p 46.70p 45.09p 46.50p 1148
26/10/2023 46.50p 46.71p 45.01p 46.50p 1862
25/10/2023 46.50p 46.80p 46.50p 46.50p 11078
24/10/2023 46.50p 46.87p 45.06p 46.50p 3689
23/10/2023 46.50p 48.00p 45.00p 46.50p 16399
20/10/2023 46.50p 46.50p 46.05p 46.50p 16363
19/10/2023 46.50p 49.00p 46.50p 49.00p 5001
18/10/2023 46.50p 47.50p 46.05p 46.50p 35173
17/10/2023 46.50p 47.78p 46.16p 46.50p 16979
16/10/2023 47.50p 48.00p 45.15p 46.50p 60331
13/10/2023 49.00p 49.00p 46.31p 48.00p 26978
12/10/2023 50.50p 50.50p 49.00p 50.00p 10673
11/10/2023 51.00p 51.80p 49.18p 50.50p 1430
10/10/2023 50.50p 52.00p 49.18p 50.50p 1110
09/10/2023 50.50p 51.85p 49.00p 50.50p 21002
06/10/2023 50.50p 52.00p 50.50p 50.50p 19504
05/10/2023 50.00p 51.80p 48.46p 50.50p 42455
04/10/2023 51.00p 51.90p 48.00p 50.00p 83123
03/10/2023 54.00p 54.00p 51.00p 52.00p 19691
02/10/2023 54.00p 54.33p 54.00p 54.00p 0
29/09/2023 54.50p 54.89p 53.10p 54.00p 89000
28/09/2023 56.00p 56.70p 53.22p 54.50p 84606
27/09/2023 56.00p 56.99p 55.00p 56.00p 23559
26/09/2023 56.00p 56.49p 55.76p 56.00p 21044
25/09/2023 56.00p 57.00p 55.74p 56.00p 37577
22/09/2023 56.00p 57.00p 55.00p 56.00p 43838
21/09/2023 56.00p 56.99p 55.00p 56.00p 48970
20/09/2023 54.50p 57.00p 54.44p 55.50p 30925
19/09/2023 53.00p 56.00p 53.00p 54.50p 49060
18/09/2023 54.00p 54.60p 52.00p 53.00p 69736
15/09/2023 53.00p 55.00p 52.00p 53.50p 124951
14/09/2023 53.00p 53.90p 51.55p 53.00p 58840
13/09/2023 50.00p 53.80p 50.00p 53.00p 121098
12/09/2023 42.00p 51.00p 40.00p 50.00p 568222
11/09/2023 38.00p 43.80p 37.39p 42.00p 207498
08/09/2023 38.50p 40.00p 37.00p 38.00p 74358
07/09/2023 40.50p 40.72p 37.36p 38.50p 94959
06/09/2023 41.00p 41.48p 39.00p 40.50p 47631
05/09/2023 42.50p 42.98p 41.00p 41.00p 42644
04/09/2023 42.50p 43.00p 42.31p 42.50p 22441
01/09/2023 43.50p 43.90p 40.52p 42.50p 228951
31/08/2023 43.50p 43.50p 43.26p 43.50p 1140
30/08/2023 43.50p 43.98p 43.26p 43.50p 10266
29/08/2023 45.50p 45.50p 43.00p 43.50p 76054
25/08/2023 45.50p 45.85p 45.00p 45.50p 14031
24/08/2023 45.50p 45.50p 45.00p 45.50p 920
23/08/2023 45.50p 46.00p 45.00p 45.50p 3091
22/08/2023 46.00p 46.00p 45.01p 45.50p 5000
21/08/2023 46.50p 46.50p 45.00p 46.00p 235
18/08/2023 46.50p 46.50p 45.00p 46.50p 5000
17/08/2023 47.00p 47.00p 45.00p 46.50p 19496
16/08/2023 47.00p 47.40p 46.00p 47.00p 17783
15/08/2023 47.00p 47.80p 47.00p 47.00p 1690
14/08/2023 46.50p 47.80p 45.00p 46.50p 59451
11/08/2023 46.50p 46.60p 46.50p 46.50p 5000
10/08/2023 44.00p 46.67p 44.00p 46.50p 40522
09/08/2023 47.00p 47.00p 43.50p 45.00p 19618
08/08/2023 47.50p 48.00p 44.25p 47.00p 40421
07/08/2023 48.00p 48.14p 46.01p 47.50p 17558
04/08/2023 48.50p 48.71p 47.00p 48.00p 2635
03/08/2023 49.00p 49.93p 46.80p 48.50p 2850
02/08/2023 49.00p 49.40p 47.00p 49.00p 44912
01/08/2023 49.00p 49.60p 48.05p 49.00p 11178
31/07/2023 45.50p 50.00p 43.20p 49.00p 101395
28/07/2023 45.50p 45.60p 43.81p 45.50p 13265
27/07/2023 45.50p 45.80p 45.50p 45.50p 764
26/07/2023 45.50p 45.90p 45.50p 45.50p 2541
25/07/2023 45.00p 48.00p 44.00p 45.50p 19596
24/07/2023 44.00p 47.00p 43.00p 45.00p 22440
21/07/2023 44.00p 45.00p 44.00p 44.00p 2400
20/07/2023 43.70p 44.74p 43.22p 44.00p 17732
19/07/2023 41.50p 44.70p 41.50p 43.70p 88187
18/07/2023 41.50p 41.50p 40.00p 41.50p 74777
17/07/2023 42.00p 42.95p 41.25p 41.50p 46982
14/07/2023 43.50p 43.50p 38.75p 42.00p 129686
13/07/2023 44.00p 44.00p 43.00p 43.50p 4802
12/07/2023 44.00p 44.74p 43.04p 44.00p 22193
11/07/2023 40.50p 45.00p 40.33p 44.00p 62133
10/07/2023 40.00p 41.00p 39.04p 40.50p 191169
07/07/2023 43.00p 43.20p 39.50p 40.00p 124454
06/07/2023 43.00p 44.00p 42.13p 43.00p 10340
05/07/2023 44.00p 44.00p 42.10p 43.00p 32075
04/07/2023 44.00p 44.44p 44.00p 44.00p 6678
03/07/2023 46.00p 47.00p 43.02p 44.00p 53039
30/06/2023 48.50p 48.50p 45.22p 46.00p 24940
29/06/2023 48.50p 48.50p 47.03p 48.50p 5237
28/06/2023 51.00p 51.00p 45.91p 48.00p 122491
27/06/2023 52.00p 52.00p 51.00p 51.00p 40417
26/06/2023 52.00p 55.00p 51.00p 52.00p 22149
23/06/2023 52.00p 52.33p 51.00p 52.00p 6110
22/06/2023 52.00p 52.00p 51.00p 52.00p 168100
21/06/2023 52.00p 52.45p 52.00p 52.00p 3019
20/06/2023 53.00p 53.00p 50.00p 52.00p 8724
19/06/2023 53.00p 53.00p 51.00p 53.00p 28175
16/06/2023 51.50p 53.00p 51.00p 53.00p 72443
15/06/2023 52.50p 52.50p 50.00p 51.50p 38433
14/06/2023 53.50p 53.88p 51.00p 52.50p 32229
13/06/2023 56.50p 56.50p 52.00p 53.50p 17135
12/06/2023 56.50p 56.50p 54.00p 56.50p 27601
09/06/2023 56.50p 57.00p 54.60p 56.50p 40754
08/06/2023 56.00p 57.00p 56.00p 56.50p 1751
07/06/2023 55.00p 56.89p 53.55p 56.00p 38799
06/06/2023 55.00p 55.44p 53.00p 55.00p 53141
05/06/2023 54.00p 57.00p 53.28p 55.00p 33168
02/06/2023 57.00p 57.00p 52.25p 54.00p 81143
01/06/2023 59.00p 60.00p 55.00p 57.00p 40516
31/05/2023 59.00p 59.00p 55.00p 59.00p 27515
30/05/2023 59.00p 59.00p 58.25p 59.00p 7372
26/05/2023 59.00p 59.60p 58.35p 59.00p 44863
25/05/2023 59.00p 59.80p 58.00p 59.00p 204880
24/05/2023 59.00p 59.90p 58.00p 59.00p 16390
23/05/2023 60.00p 60.00p 58.00p 59.00p 106469
22/05/2023 61.00p 62.00p 58.10p 60.00p 25924
19/05/2023 62.50p 62.50p 60.00p 61.00p 32383
18/05/2023 62.50p 64.00p 61.00p 62.50p 7364
17/05/2023 61.00p 62.50p 60.10p 62.50p 26094
16/05/2023 61.00p 62.00p 60.20p 61.00p 17919
15/05/2023 64.00p 64.00p 60.00p 61.00p 57661
12/05/2023 66.00p 66.00p 63.00p 64.00p 25438
11/05/2023 66.00p 66.00p 64.00p 66.00p 9072
10/05/2023 65.00p 66.00p 64.00p 66.00p 132410
09/05/2023 64.50p 67.20p 62.00p 65.00p 85018
05/05/2023 64.00p 64.85p 63.10p 64.00p 48531
04/05/2023 64.00p 64.00p 63.10p 64.00p 10000
03/05/2023 64.00p 65.00p 63.00p 64.00p 9159
02/05/2023 64.00p 64.99p 63.10p 64.00p 28209
28/04/2023 64.00p 65.00p 63.10p 64.00p 25821
27/04/2023 64.00p 64.74p 63.55p 64.00p 4228
26/04/2023 64.00p 64.74p 63.55p 64.00p 14426
25/04/2023 64.00p 64.90p 63.55p 64.00p 83355
24/04/2023 64.00p 65.00p 62.00p 64.00p 67435
21/04/2023 64.00p 65.00p 64.00p 64.00p 4695
20/04/2023 64.00p 64.45p 63.00p 64.00p 49077
19/04/2023 66.00p 67.00p 62.00p 64.00p 69371

*Close Price adjusted for both dividends and splits