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
22/09/2021 104.50p 104.50p 101.44p 102.50p 227047
21/09/2021 102.00p 104.50p 101.25p 104.50p 66690
20/09/2021 102.00p 103.00p 101.00p 103.00p 25573
17/09/2021 101.25p 102.80p 101.25p 102.00p 216500
16/09/2021 105.50p 105.55p 101.50p 101.75p 123580
15/09/2021 105.50p 105.55p 104.00p 105.50p 2470
14/09/2021 105.50p 105.50p 105.30p 105.50p 14487
13/09/2021 106.50p 107.00p 105.30p 105.50p 55993
10/09/2021 104.50p 104.50p 101.00p 104.50p 15682
09/09/2021 107.00p 108.19p 103.67p 104.50p 71472
08/09/2021 106.50p 114.00p 102.00p 107.00p 156257
07/09/2021 106.50p 107.55p 106.00p 106.50p 75102
06/09/2021 106.50p 108.00p 105.30p 106.50p 121697
03/09/2021 105.50p 107.40p 103.25p 106.50p 23700
02/09/2021 107.00p 108.00p 105.55p 108.00p 96724
01/09/2021 106.50p 108.00p 106.40p 107.00p 64661
31/08/2021 104.50p 108.00p 103.00p 106.50p 367404
27/08/2021 104.50p 107.00p 104.50p 104.50p 9933
26/08/2021 104.00p 107.00p 103.20p 104.50p 20110
25/08/2021 104.00p 105.60p 104.00p 104.00p 941
24/08/2021 102.00p 105.60p 100.00p 104.00p 88725
23/08/2021 102.00p 105.00p 101.20p 105.00p 22196
20/08/2021 102.00p 103.48p 102.00p 102.00p 24151
19/08/2021 104.00p 106.00p 102.50p 103.00p 11256
18/08/2021 103.00p 106.00p 101.80p 104.00p 31351
17/08/2021 101.50p 103.00p 101.10p 103.00p 9780
16/08/2021 101.50p 101.78p 101.00p 101.50p 27764
13/08/2021 103.50p 103.50p 101.01p 101.50p 14580
12/08/2021 102.00p 104.89p 100.00p 103.50p 34755
11/08/2021 102.50p 104.00p 100.00p 102.00p 3752
10/08/2021 97.00p 103.55p 97.00p 102.50p 34294
09/08/2021 94.50p 99.00p 94.50p 97.00p 22582
06/08/2021 93.50p 96.89p 92.55p 94.50p 27797
05/08/2021 91.50p 95.00p 91.50p 93.50p 15097
04/08/2021 91.50p 92.08p 90.00p 91.50p 14810
03/08/2021 91.50p 92.00p 90.00p 91.50p 11275
02/08/2021 91.50p 92.00p 90.00p 90.00p 21083
30/07/2021 93.00p 93.00p 89.50p 91.50p 52193
29/07/2021 95.50p 95.64p 92.00p 93.00p 35932
28/07/2021 95.50p 97.00p 95.00p 95.00p 28790
27/07/2021 95.50p 97.00p 94.60p 95.50p 21576
26/07/2021 95.50p 97.00p 94.57p 95.50p 11341
23/07/2021 95.50p 97.00p 94.57p 95.50p 43494
22/07/2021 93.50p 97.00p 92.66p 95.50p 40877
21/07/2021 92.00p 95.00p 92.00p 95.00p 22862
20/07/2021 88.50p 94.00p 87.00p 92.00p 78949
19/07/2021 98.50p 99.42p 87.40p 88.50p 144130
16/07/2021 98.50p 99.40p 98.41p 98.50p 3997
15/07/2021 98.50p 100.00p 98.35p 98.50p 23956
14/07/2021 97.50p 100.00p 95.20p 98.50p 65151
13/07/2021 99.50p 100.00p 96.00p 97.50p 309837
12/07/2021 101.00p 102.00p 96.00p 99.50p 45337
09/07/2021 101.00p 102.00p 100.00p 101.00p 30880
08/07/2021 102.50p 103.00p 100.00p 101.00p 37937
07/07/2021 102.00p 103.75p 100.00p 102.00p 26655
06/07/2021 102.00p 104.00p 100.00p 102.00p 38772
05/07/2021 102.00p 103.58p 100.32p 102.00p 27414
02/07/2021 102.00p 102.92p 102.00p 102.00p 30008
01/07/2021 102.00p 102.99p 101.40p 102.00p 21173
30/06/2021 103.50p 103.50p 101.11p 102.00p 20744
29/06/2021 105.00p 107.00p 103.00p 103.50p 34906
28/06/2021 105.00p 108.00p 102.73p 105.00p 28378
25/06/2021 109.50p 110.00p 105.00p 106.00p 65016
24/06/2021 109.50p 111.00p 109.22p 109.50p 49500
23/06/2021 108.00p 111.00p 107.00p 109.50p 23772
22/06/2021 103.50p 108.98p 102.00p 108.00p 42233
21/06/2021 103.50p 105.00p 103.00p 103.50p 21797
18/06/2021 102.00p 105.00p 101.27p 103.50p 22476
17/06/2021 106.00p 106.00p 102.00p 103.00p 37491
16/06/2021 102.50p 108.00p 102.00p 105.00p 69670
15/06/2021 96.00p 102.00p 93.55p 101.00p 138073
14/06/2021 99.50p 101.00p 91.53p 96.00p 157435
11/06/2021 103.00p 103.70p 98.20p 100.50p 156335
10/06/2021 113.50p 114.49p 102.00p 103.00p 149083
09/06/2021 113.50p 114.85p 112.00p 113.50p 82138
08/06/2021 114.00p 115.20p 112.21p 113.50p 115407
07/06/2021 109.50p 116.72p 108.50p 114.00p 245606
04/06/2021 101.50p 111.00p 101.08p 109.50p 173704
03/06/2021 101.00p 102.97p 100.21p 101.50p 223392
02/06/2021 102.00p 102.40p 99.00p 101.00p 76030
01/06/2021 98.50p 109.28p 98.50p 102.00p 349925
28/05/2021 87.50p 100.00p 87.50p 98.50p 530813
27/05/2021 87.50p 88.70p 86.73p 87.50p 20113
26/05/2021 87.50p 87.55p 87.48p 87.50p 25221
25/05/2021 88.00p 90.00p 86.19p 87.50p 7276
24/05/2021 89.00p 90.00p 86.00p 88.00p 57531
21/05/2021 89.00p 91.00p 87.00p 89.00p 1986
20/05/2021 89.00p 90.00p 87.21p 89.00p 25641
19/05/2021 85.50p 94.37p 82.14p 89.00p 176609
18/05/2021 83.00p 87.00p 83.00p 85.50p 37808
17/05/2021 80.50p 84.50p 79.35p 83.00p 78941
14/05/2021 80.50p 84.89p 78.00p 80.50p 223836
13/05/2021 85.50p 89.00p 79.89p 80.50p 186118
12/05/2021 86.00p 86.00p 84.00p 85.00p 62065
11/05/2021 89.00p 89.00p 84.00p 86.00p 60320
10/05/2021 89.00p 91.70p 87.20p 89.00p 94902
07/05/2021 84.50p 91.00p 84.50p 90.00p 250015
06/05/2021 81.50p 85.68p 81.33p 84.50p 104466
05/05/2021 82.50p 83.00p 80.10p 80.50p 76309
04/05/2021 86.00p 86.28p 81.00p 82.50p 92563
30/04/2021 88.50p 90.00p 84.00p 86.00p 161920
29/04/2021 84.50p 90.60p 84.00p 88.50p 771887
28/04/2021 79.50p 85.55p 79.50p 81.40p 373695
27/04/2021 76.00p 76.00p 73.00p 75.00p 31158
26/04/2021 76.00p 76.93p 74.30p 76.00p 90039
23/04/2021 76.00p 77.20p 74.20p 76.00p 35518
22/04/2021 74.00p 76.90p 74.00p 76.00p 57216
21/04/2021 74.00p 75.00p 73.50p 74.00p 30382
20/04/2021 74.00p 77.70p 73.40p 77.00p 156660
19/04/2021 74.00p 74.37p 74.00p 74.00p 18774
16/04/2021 74.00p 76.00p 73.50p 74.00p 173343
15/04/2021 74.00p 76.00p 73.51p 74.00p 12563
14/04/2021 74.00p 74.66p 73.00p 74.00p 25197
13/04/2021 74.00p 74.40p 73.32p 74.00p 192725
12/04/2021 74.00p 74.65p 73.00p 74.00p 69144
09/04/2021 74.00p 74.77p 73.52p 74.00p 10661
08/04/2021 73.50p 74.89p 72.95p 74.00p 11062
07/04/2021 73.50p 74.90p 72.10p 73.50p 80160
06/04/2021 73.50p 73.50p 72.10p 73.50p 68092
01/04/2021 73.50p 75.00p 72.00p 73.50p 39475
31/03/2021 73.50p 73.89p 70.00p 72.00p 65740
30/03/2021 73.00p 75.00p 72.00p 73.50p 28216
29/03/2021 70.50p 73.20p 70.00p 73.00p 55232
26/03/2021 71.00p 71.00p 70.00p 70.50p 21471
25/03/2021 73.50p 75.00p 70.10p 71.00p 38762
24/03/2021 76.50p 77.00p 72.10p 73.50p 95720
23/03/2021 79.00p 79.00p 75.09p 78.00p 65654
22/03/2021 73.75p 80.00p 72.87p 80.00p 105263
19/03/2021 71.50p 75.09p 71.33p 73.75p 44703
18/03/2021 68.50p 72.90p 68.50p 71.50p 34366
17/03/2021 68.50p 69.70p 67.00p 68.50p 12233
16/03/2021 68.00p 69.60p 67.00p 67.50p 72680
15/03/2021 68.00p 70.00p 66.36p 70.00p 105381
12/03/2021 66.50p 68.40p 66.50p 68.00p 123281
11/03/2021 66.50p 68.00p 65.33p 66.50p 26492
10/03/2021 66.50p 66.58p 66.25p 66.50p 320835
09/03/2021 70.00p 70.00p 66.25p 66.50p 36831
08/03/2021 60.00p 70.70p 60.00p 68.00p 308165
05/03/2021 62.50p 62.50p 57.44p 58.50p 43627
04/03/2021 62.50p 63.25p 60.00p 62.50p 140036
03/03/2021 61.50p 62.50p 60.60p 62.50p 13692
02/03/2021 61.50p 62.55p 60.33p 61.50p 11004
01/03/2021 61.50p 63.00p 60.36p 61.50p 7144
26/02/2021 63.00p 63.00p 60.33p 61.50p 25000
25/02/2021 63.50p 63.50p 62.02p 63.00p 22674
24/02/2021 63.50p 63.68p 63.50p 63.50p 10000
23/02/2021 63.50p 63.80p 62.15p 63.50p 14628
22/02/2021 63.00p 63.70p 62.12p 63.50p 40312
19/02/2021 63.00p 63.00p 63.00p 63.00p 12022
18/02/2021 64.00p 64.00p 62.40p 63.00p 24351
17/02/2021 63.50p 64.00p 62.15p 64.00p 78495
16/02/2021 63.00p 64.00p 61.55p 63.50p 768811
15/02/2021 60.50p 63.00p 60.50p 63.00p 55686
12/02/2021 60.50p 60.90p 60.50p 60.50p 7287
11/02/2021 60.50p 60.99p 60.11p 60.50p 33366
10/02/2021 61.50p 61.50p 60.00p 61.00p 51756
09/02/2021 61.50p 61.70p 60.04p 61.50p 12551
08/02/2021 61.50p 62.30p 60.00p 61.50p 45072
05/02/2021 61.50p 62.90p 60.31p 61.50p 38823
04/02/2021 63.50p 63.50p 60.31p 61.50p 57186
03/02/2021 63.50p 63.50p 62.48p 63.50p 16553
02/02/2021 62.00p 63.50p 60.24p 63.50p 46753
01/02/2021 63.50p 64.52p 62.00p 62.00p 35605
29/01/2021 64.50p 64.50p 61.90p 63.00p 58762
28/01/2021 64.50p 64.50p 63.10p 64.50p 30486
27/01/2021 65.25p 66.00p 64.00p 64.50p 65586
26/01/2021 66.50p 67.00p 64.20p 65.25p 43096
25/01/2021 66.50p 68.25p 66.06p 67.00p 20226
22/01/2021 66.50p 67.00p 66.02p 66.50p 15309
21/01/2021 66.00p 66.80p 65.00p 66.00p 60051
20/01/2021 66.00p 67.00p 66.00p 66.00p 18367
19/01/2021 65.50p 66.76p 65.12p 66.00p 81962
18/01/2021 65.50p 66.94p 64.78p 65.50p 45493
15/01/2021 66.00p 66.04p 65.41p 66.00p 7127
14/01/2021 66.00p 66.04p 65.00p 66.00p 14110
13/01/2021 66.00p 67.00p 65.53p 66.00p 74315
12/01/2021 66.00p 66.28p 65.10p 66.00p 25762
11/01/2021 66.00p 66.40p 65.52p 66.00p 60887
08/01/2021 65.50p 66.44p 65.50p 66.00p 109798
07/01/2021 65.50p 65.85p 65.00p 65.50p 18646
06/01/2021 65.50p 66.00p 65.00p 65.50p 45457
05/01/2021 66.00p 67.00p 65.00p 65.50p 22604
04/01/2021 66.00p 67.00p 64.45p 66.00p 75212
01/01/2021 66.00p 69.00p 65.10p 66.00p 10123
31/12/2020 66.00p 69.00p 65.10p 66.00p 10123
30/12/2020 66.00p 66.88p 66.00p 66.00p 44864
29/12/2020 63.50p 67.00p 63.50p 66.00p 75889
28/12/2020 63.50p 65.00p 63.50p 63.50p 8384
25/12/2020 63.50p 65.00p 63.50p 63.50p 8384
24/12/2020 63.50p 65.00p 63.50p 63.50p 8384
23/12/2020 63.50p 67.00p 62.71p 67.00p 36042
22/12/2020 63.50p 64.65p 62.41p 63.50p 41797
21/12/2020 63.50p 65.00p 62.15p 63.50p 36117
18/12/2020 63.50p 65.00p 63.22p 63.50p 63286
17/12/2020 63.50p 64.40p 62.41p 63.50p 4774
16/12/2020 65.00p 65.00p 61.25p 63.50p 52911
15/12/2020 65.00p 67.00p 63.35p 65.00p 1973
14/12/2020 65.00p 65.95p 63.12p 65.00p 26667
11/12/2020 65.00p 68.50p 63.40p 68.50p 25053
10/12/2020 65.00p 67.00p 63.63p 65.00p 64424

*Close Price adjusted for both dividends and splits