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
10/03/2022 84.00p 85.20p 82.66p 83.00p 18444
09/03/2022 82.00p 85.20p 82.00p 84.00p 8368
08/03/2022 82.00p 84.24p 79.47p 82.00p 43564
07/03/2022 82.00p 83.70p 78.00p 82.00p 43342
04/03/2022 81.50p 83.70p 78.50p 82.00p 111061
03/03/2022 82.50p 83.00p 80.15p 81.50p 29814
02/03/2022 85.00p 85.00p 80.00p 82.50p 220394
01/03/2022 85.00p 85.50p 83.61p 85.00p 15838
28/02/2022 86.00p 86.40p 83.32p 85.00p 61965
25/02/2022 80.00p 86.00p 80.00p 86.00p 46383
24/02/2022 85.50p 90.00p 78.51p 80.20p 59755
23/02/2022 86.50p 91.00p 84.59p 87.50p 87937
22/02/2022 94.50p 94.50p 85.50p 85.50p 49546
21/02/2022 95.50p 95.50p 93.00p 95.00p 22293
18/02/2022 96.00p 98.00p 95.50p 95.50p 501
17/02/2022 96.00p 96.00p 96.00p 96.00p 0
16/02/2022 96.00p 98.40p 94.48p 96.00p 19100
15/02/2022 96.00p 96.00p 94.12p 96.00p 121
14/02/2022 98.00p 98.00p 93.25p 96.00p 16655
11/02/2022 96.00p 97.48p 94.12p 96.00p 15702
10/02/2022 94.00p 98.00p 92.60p 96.00p 1077280
09/02/2022 97.50p 97.50p 91.00p 94.00p 68246
08/02/2022 97.50p 97.50p 95.15p 97.50p 22750
07/02/2022 98.50p 99.00p 95.00p 97.50p 7246
04/02/2022 99.50p 99.50p 97.00p 98.50p 57657
03/02/2022 99.50p 99.50p 97.55p 99.50p 35090
02/02/2022 99.50p 99.50p 97.50p 99.50p 42976
01/02/2022 99.50p 99.50p 97.51p 99.50p 31616
31/01/2022 99.50p 104.00p 99.36p 99.50p 53342
28/01/2022 99.50p 99.68p 97.05p 99.50p 63141
27/01/2022 99.50p 99.89p 97.55p 99.50p 74363
26/01/2022 97.50p 103.00p 97.50p 100.00p 80828
25/01/2022 91.50p 97.50p 91.50p 97.50p 62783
24/01/2022 99.00p 101.40p 87.20p 91.50p 240235
21/01/2022 100.50p 100.67p 98.22p 99.00p 95482
20/01/2022 102.50p 103.00p 100.00p 101.50p 11247
19/01/2022 98.50p 104.00p 98.50p 102.50p 24440
18/01/2022 105.00p 107.00p 96.00p 98.50p 195767
17/01/2022 102.50p 107.00p 102.50p 105.00p 161422
14/01/2022 98.50p 102.75p 96.00p 100.50p 144513
13/01/2022 98.50p 99.00p 97.55p 98.50p 65895
12/01/2022 98.00p 99.52p 96.60p 98.50p 219840
10/01/2022 99.00p 100.00p 93.06p 94.00p 36887
07/01/2022 98.50p 99.00p 98.00p 99.00p 88519
06/01/2022 98.00p 100.00p 95.03p 98.50p 68573
05/01/2022 100.00p 100.20p 96.00p 98.00p 37713
04/01/2022 100.00p 100.00p 100.00p 100.00p 0
31/12/2021 100.00p 100.00p 99.00p 100.00p 22000
30/12/2021 100.00p 100.20p 99.70p 100.00p 1498
29/12/2021 98.00p 100.00p 97.81p 100.00p 20953
24/12/2021 98.00p 100.00p 98.00p 98.00p 128143
23/12/2021 99.00p 100.00p 97.60p 98.00p 53690
22/12/2021 99.00p 99.14p 98.80p 99.00p 26521
21/12/2021 95.00p 100.00p 95.00p 99.00p 103116
20/12/2021 101.00p 104.00p 92.20p 104.00p 60968
17/12/2021 101.00p 104.00p 100.30p 101.00p 116276
16/12/2021 101.00p 104.00p 99.11p 101.00p 45481
15/12/2021 100.00p 104.00p 99.00p 101.00p 49185
14/12/2021 100.00p 100.70p 98.71p 100.00p 13868
13/12/2021 100.00p 101.00p 98.15p 100.00p 12735
10/12/2021 100.00p 100.00p 98.15p 100.00p 17827
09/12/2021 103.00p 103.00p 99.00p 100.00p 59094
08/12/2021 103.00p 103.00p 101.00p 103.00p 2856
07/12/2021 105.00p 105.44p 103.00p 103.00p 15889
06/12/2021 105.00p 105.36p 103.00p 105.00p 59971
03/12/2021 107.50p 107.50p 103.00p 105.00p 14539
02/12/2021 107.50p 109.00p 107.10p 107.50p 11748
01/12/2021 107.00p 109.00p 107.00p 107.50p 31000
30/11/2021 107.00p 108.00p 105.00p 107.00p 13769
29/11/2021 103.50p 113.25p 103.36p 107.00p 179605
26/11/2021 101.00p 101.10p 96.00p 99.50p 65850
25/11/2021 102.00p 102.88p 101.00p 101.50p 36756
24/11/2021 106.00p 106.00p 100.40p 102.00p 168771
23/11/2021 111.50p 113.00p 102.21p 106.00p 86191
22/11/2021 113.00p 113.24p 110.00p 111.50p 41770
19/11/2021 115.50p 116.00p 112.00p 113.00p 35469
18/11/2021 115.50p 116.75p 114.84p 115.50p 15680
17/11/2021 115.50p 116.78p 114.72p 115.50p 18963
16/11/2021 115.50p 117.00p 114.38p 115.50p 48743
15/11/2021 112.50p 117.00p 112.50p 115.50p 29974
12/11/2021 112.50p 114.70p 112.25p 112.50p 47870
11/11/2021 112.50p 113.84p 112.10p 112.50p 8907
10/11/2021 115.00p 115.00p 112.00p 112.50p 11102
09/11/2021 116.00p 118.00p 113.59p 115.00p 32137
08/11/2021 116.50p 118.00p 114.10p 116.00p 24038
05/11/2021 116.50p 123.68p 115.00p 116.50p 71111
04/11/2021 116.50p 117.94p 116.50p 116.50p 27602
03/11/2021 120.00p 122.00p 115.50p 116.50p 37807
02/11/2021 123.50p 123.50p 117.00p 119.00p 19160
01/11/2021 124.50p 127.00p 120.90p 127.00p 61487
29/10/2021 125.00p 128.50p 122.00p 124.50p 49793
28/10/2021 127.00p 130.70p 122.96p 125.00p 112119
27/10/2021 120.50p 122.48p 119.35p 120.50p 23452
26/10/2021 118.50p 123.00p 118.50p 120.50p 34377
25/10/2021 120.50p 120.50p 117.00p 118.50p 41615
22/10/2021 121.50p 123.00p 118.00p 120.50p 44238
21/10/2021 122.50p 123.80p 120.00p 122.00p 36039
20/10/2021 124.00p 125.00p 120.00p 122.50p 79828
19/10/2021 121.50p 126.88p 121.35p 124.00p 228212
18/10/2021 117.50p 123.50p 113.00p 121.50p 131816
15/10/2021 107.50p 120.00p 107.50p 117.50p 161098
14/10/2021 107.00p 110.00p 105.55p 109.00p 60742
13/10/2021 112.50p 112.50p 105.41p 107.00p 60355
12/10/2021 113.50p 118.00p 110.00p 112.50p 60814
11/10/2021 117.50p 118.65p 112.13p 113.50p 113539
08/10/2021 108.50p 118.89p 108.05p 118.00p 229364
07/10/2021 101.50p 108.00p 100.03p 108.00p 69774
06/10/2021 112.50p 112.50p 100.45p 101.50p 171923
05/10/2021 114.00p 114.00p 108.55p 112.50p 38371
04/10/2021 113.00p 121.80p 113.00p 114.00p 111910
01/10/2021 108.50p 115.00p 108.50p 113.00p 143801
30/09/2021 107.50p 111.70p 106.10p 108.50p 51414
29/09/2021 110.00p 110.00p 105.00p 107.50p 44078
28/09/2021 107.50p 115.25p 107.00p 111.00p 151590
27/09/2021 102.50p 108.00p 101.00p 105.00p 60488
24/09/2021 102.50p 103.09p 101.70p 102.50p 573530
23/09/2021 102.50p 103.25p 100.00p 102.50p 35040
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

*Close Price adjusted for both dividends and splits