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
02/03/2020 66.00p 69.80p 66.00p 69.00p 60943
28/02/2020 69.00p 69.32p 65.00p 66.00p 35626
27/02/2020 73.50p 74.00p 70.00p 70.50p 21535
26/02/2020 78.00p 78.00p 72.00p 73.50p 48804
25/02/2020 80.50p 81.10p 77.45p 78.50p 14747
24/02/2020 84.00p 85.00p 80.00p 80.50p 64249
21/02/2020 77.00p 86.00p 77.00p 84.00p 211884
20/02/2020 77.00p 78.60p 76.16p 77.00p 55477
19/02/2020 76.50p 78.00p 76.38p 77.00p 56304
18/02/2020 75.00p 78.70p 74.00p 76.50p 88937
17/02/2020 65.50p 76.80p 65.50p 75.00p 228687
14/02/2020 65.50p 66.00p 64.35p 65.50p 12158
13/02/2020 66.00p 66.00p 64.20p 65.50p 1843
12/02/2020 65.00p 66.00p 65.00p 66.00p 13500
11/02/2020 65.00p 65.33p 64.11p 65.00p 21404
10/02/2020 66.50p 66.50p 64.33p 65.00p 10751
07/02/2020 67.00p 67.00p 65.21p 66.50p 22434
06/02/2020 67.00p 67.00p 66.00p 67.00p 10523
05/02/2020 67.00p 67.10p 67.00p 67.00p 6500
04/02/2020 67.00p 67.00p 66.30p 67.00p 2000
03/02/2020 67.00p 67.13p 66.00p 67.00p 10000
31/01/2020 67.00p 67.49p 67.00p 67.00p 4000
30/01/2020 67.00p 67.00p 66.25p 67.00p 10000
29/01/2020 67.00p 67.00p 66.10p 67.00p 4000
28/01/2020 67.00p 67.00p 66.51p 67.00p 7552
27/01/2020 67.00p 67.00p 67.00p 67.00p 0
24/01/2020 67.00p 67.00p 66.51p 67.00p 5110
23/01/2020 67.00p 67.00p 67.00p 67.00p 2700
22/01/2020 67.00p 67.34p 67.00p 67.00p 5778
21/01/2020 67.00p 67.60p 67.00p 67.00p 9202
20/01/2020 67.00p 67.76p 67.00p 67.00p 26597
17/01/2020 67.00p 67.76p 67.00p 67.00p 20585
16/01/2020 67.00p 67.58p 66.51p 67.00p 4441
15/01/2020 67.00p 67.88p 66.51p 67.00p 9831
14/01/2020 67.00p 67.90p 66.51p 67.00p 11477
13/01/2020 67.00p 68.00p 66.60p 67.00p 16500
10/01/2020 69.50p 70.40p 66.51p 67.00p 61038
09/01/2020 66.50p 66.90p 66.50p 66.50p 3994
08/01/2020 66.50p 67.05p 65.30p 66.50p 3503
07/01/2020 66.50p 67.35p 65.21p 66.50p 10669
06/01/2020 66.50p 67.49p 66.50p 66.50p 7392
03/01/2020 66.50p 67.49p 66.50p 66.50p 5916
02/01/2020 66.00p 67.70p 66.00p 66.50p 20650
01/01/2020 66.00p 66.48p 66.00p 66.00p 2996
31/12/2019 66.00p 66.48p 66.00p 66.00p 2996
30/12/2019 64.50p 66.48p 64.50p 66.00p 18022
27/12/2019 64.50p 64.50p 64.00p 64.50p 3016
26/12/2019 64.50p 64.50p 64.00p 64.50p 910
25/12/2019 64.50p 64.50p 64.00p 64.50p 910
24/12/2019 64.50p 64.50p 64.00p 64.50p 910
23/12/2019 64.50p 65.80p 63.50p 64.50p 9157
20/12/2019 64.50p 65.80p 64.50p 64.50p 1743
19/12/2019 64.50p 65.80p 64.50p 64.50p 3039
18/12/2019 64.50p 64.50p 64.50p 64.50p 20000
17/12/2019 64.50p 65.80p 64.50p 64.50p 5181
16/12/2019 64.50p 64.50p 64.50p 64.50p 2000
13/12/2019 63.50p 65.80p 63.50p 64.50p 519954
12/12/2019 63.00p 63.84p 63.00p 63.00p 3000
11/12/2019 63.00p 63.00p 63.00p 63.00p 0
10/12/2019 64.00p 64.00p 61.94p 63.00p 98225
09/12/2019 65.75p 65.75p 64.00p 64.00p 22538
06/12/2019 66.25p 66.25p 65.43p 65.75p 83500
05/12/2019 66.25p 66.75p 66.25p 66.25p 68359
04/12/2019 65.75p 66.88p 65.75p 66.25p 27515
03/12/2019 70.50p 70.50p 65.75p 65.75p 19944
02/12/2019 71.25p 71.25p 69.93p 70.75p 93387
29/11/2019 71.25p 72.50p 70.65p 72.50p 15500
28/11/2019 72.25p 72.25p 70.72p 71.25p 5000
27/11/2019 72.25p 72.40p 72.22p 72.25p 2192
26/11/2019 73.00p 73.37p 71.00p 72.00p 232799
25/11/2019 73.00p 73.00p 72.16p 73.00p 15243
22/11/2019 73.00p 73.70p 73.00p 73.00p 14738
21/11/2019 74.50p 74.68p 72.33p 73.00p 22923
20/11/2019 72.50p 75.00p 72.50p 74.50p 24672
19/11/2019 72.50p 73.00p 72.25p 72.50p 10008
18/11/2019 68.00p 73.60p 67.01p 72.50p 108275
15/11/2019 56.00p 66.70p 56.00p 64.50p 270613
14/11/2019 56.00p 56.00p 56.00p 56.00p 0
13/11/2019 56.00p 56.42p 56.00p 56.00p 700
12/11/2019 56.00p 56.42p 55.13p 56.00p 55263
11/11/2019 56.50p 56.66p 55.21p 56.00p 7750
08/11/2019 56.50p 58.00p 55.00p 56.50p 64391
07/11/2019 52.00p 56.75p 52.00p 54.50p 126023
06/11/2019 53.00p 53.00p 50.00p 51.50p 254072
05/11/2019 55.50p 55.50p 55.50p 55.50p 0
04/11/2019 55.50p 55.50p 55.50p 55.50p 0
01/11/2019 55.50p 56.00p 55.00p 55.50p 4109
31/10/2019 55.50p 55.50p 55.50p 55.50p 0
30/10/2019 55.50p 55.50p 55.50p 55.50p 0
29/10/2019 55.50p 55.50p 55.00p 55.50p 6296
28/10/2019 55.50p 55.50p 55.50p 55.50p 0
25/10/2019 55.50p 55.50p 55.50p 55.50p 0
24/10/2019 55.50p 55.50p 55.50p 55.50p 0
23/10/2019 55.50p 55.50p 55.30p 55.50p 896
22/10/2019 55.50p 55.50p 55.50p 55.50p 0
21/10/2019 55.50p 55.50p 55.50p 55.50p 0
18/10/2019 55.50p 55.50p 55.00p 55.50p 1500
17/10/2019 55.50p 55.78p 55.50p 55.50p 1770
16/10/2019 57.50p 57.50p 55.50p 55.50p 30332
15/10/2019 57.50p 57.50p 57.50p 57.50p 0
14/10/2019 57.50p 57.50p 57.30p 57.50p 5092
11/10/2019 57.50p 57.50p 57.40p 57.50p 8500
10/10/2019 57.50p 57.50p 57.10p 57.50p 11483
09/10/2019 57.50p 57.73p 57.50p 57.50p 128
08/10/2019 57.50p 57.50p 57.10p 57.50p 500
07/10/2019 57.50p 57.50p 57.50p 57.50p 0
04/10/2019 57.50p 57.50p 57.50p 57.50p 0
03/10/2019 57.50p 57.50p 57.10p 57.50p 11946
02/10/2019 58.50p 58.50p 57.50p 57.50p 1500
01/10/2019 60.50p 60.50p 58.00p 58.50p 13738
30/09/2019 60.50p 60.50p 60.50p 60.50p 0
27/09/2019 60.50p 60.50p 60.50p 60.50p 0
26/09/2019 60.50p 60.50p 60.50p 60.50p 0
25/09/2019 60.50p 60.50p 60.50p 60.50p 0
24/09/2019 60.50p 60.50p 60.00p 60.50p 277
23/09/2019 60.50p 60.50p 60.11p 60.50p 3000
20/09/2019 60.50p 60.50p 60.11p 60.50p 6968
19/09/2019 61.75p 61.75p 60.11p 60.50p 6238
18/09/2019 61.75p 61.75p 61.75p 61.75p 0
17/09/2019 61.75p 61.75p 61.03p 61.75p 500
16/09/2019 62.25p 62.25p 61.02p 61.75p 6889
13/09/2019 62.25p 62.25p 62.02p 62.25p 1000
12/09/2019 62.25p 62.25p 62.00p 62.25p 6820
11/09/2019 62.25p 62.25p 62.00p 62.25p 6000
10/09/2019 62.50p 62.50p 62.50p 62.50p 0
09/09/2019 63.00p 63.00p 62.50p 62.50p 0
06/09/2019 62.50p 62.50p 62.02p 62.50p 409
05/09/2019 62.50p 62.50p 62.50p 62.50p 0
04/09/2019 64.50p 64.50p 62.00p 62.50p 8883
03/09/2019 65.50p 65.50p 64.50p 64.50p 11500
02/09/2019 65.50p 65.50p 65.25p 65.50p 1532
30/08/2019 65.50p 65.50p 65.10p 65.50p 300
29/08/2019 65.50p 65.50p 65.10p 65.50p 131
28/08/2019 66.50p 66.50p 65.25p 65.50p 4531
27/08/2019 66.50p 66.50p 66.50p 66.50p 0
23/08/2019 66.50p 66.50p 66.50p 66.50p 0
22/08/2019 66.50p 66.50p 66.50p 66.50p 0
21/08/2019 66.50p 66.50p 66.50p 66.50p 0
20/08/2019 66.50p 66.50p 66.50p 66.50p 0
19/08/2019 66.50p 66.50p 66.10p 66.50p 38
16/08/2019 66.50p 66.50p 66.50p 66.50p 0
15/08/2019 68.00p 68.00p 66.10p 66.50p 3100
14/08/2019 67.25p 67.25p 66.10p 66.50p 3469
13/08/2019 67.25p 67.25p 67.25p 67.25p 0
12/08/2019 67.50p 67.50p 67.10p 67.25p 1909
09/08/2019 67.50p 67.50p 67.20p 67.50p 72
08/08/2019 67.50p 67.50p 67.50p 67.50p 0
07/08/2019 67.50p 67.50p 67.50p 67.50p 0
06/08/2019 67.50p 67.50p 67.50p 67.50p 0
05/08/2019 68.00p 68.00p 67.40p 67.50p 34
02/08/2019 68.00p 68.00p 68.00p 68.00p 0
01/08/2019 68.00p 68.00p 67.10p 68.00p 551
31/07/2019 68.00p 68.00p 68.00p 68.00p 0
30/07/2019 68.00p 68.00p 68.00p 68.00p 0
29/07/2019 68.00p 68.00p 67.10p 68.00p 5395
26/07/2019 68.00p 68.00p 67.00p 68.00p 10000
25/07/2019 68.50p 68.50p 67.50p 68.00p 2207
24/07/2019 68.00p 68.00p 67.90p 68.00p 1098
23/07/2019 68.50p 68.50p 67.10p 68.00p 6504
22/07/2019 69.00p 69.00p 67.00p 68.50p 14064
19/07/2019 69.00p 69.00p 69.00p 69.00p 60000
18/07/2019 69.00p 69.00p 68.90p 69.00p 100
17/07/2019 69.00p 69.00p 68.00p 69.00p 6868
16/07/2019 69.00p 69.00p 68.10p 69.00p 8078
15/07/2019 69.00p 69.00p 69.00p 69.00p 0
12/07/2019 69.00p 69.00p 69.00p 69.00p 0
11/07/2019 69.50p 69.50p 68.20p 69.00p 6051
10/07/2019 70.00p 70.00p 69.00p 69.25p 5000
09/07/2019 70.00p 71.00p 69.00p 70.00p 40443
08/07/2019 70.00p 70.00p 70.00p 70.00p 3008
05/07/2019 70.00p 70.00p 70.00p 70.00p 696
04/07/2019 70.50p 70.70p 70.00p 70.00p 3545
03/07/2019 71.00p 71.00p 70.50p 70.50p 8436
02/07/2019 71.00p 71.00p 70.20p 71.00p 859
01/07/2019 71.00p 71.00p 71.00p 71.00p 0
28/06/2019 71.50p 71.76p 71.00p 71.00p 6000
27/06/2019 71.00p 71.80p 71.00p 71.00p 837
26/06/2019 71.50p 71.50p 71.00p 71.00p 0
25/06/2019 73.50p 73.50p 71.28p 71.50p 5282
24/06/2019 74.00p 74.00p 73.50p 73.50p 67
21/06/2019 74.00p 74.00p 74.00p 74.00p 10000
20/06/2019 77.50p 77.50p 73.20p 74.00p 28511
19/06/2019 77.50p 77.50p 77.00p 77.50p 349
18/06/2019 77.50p 77.50p 77.50p 77.50p 637
17/06/2019 78.75p 78.75p 77.00p 77.50p 5000
14/06/2019 79.50p 79.50p 78.75p 78.75p 2500
13/06/2019 78.50p 78.50p 78.50p 78.50p 22600
12/06/2019 79.00p 79.00p 78.50p 78.50p 0
11/06/2019 79.00p 79.00p 79.00p 79.00p 0
10/06/2019 79.00p 79.00p 78.80p 79.00p 631
07/06/2019 79.00p 79.00p 78.80p 79.00p 4428
06/06/2019 79.00p 79.00p 79.00p 79.00p 0
05/06/2019 79.00p 79.00p 78.04p 79.00p 500
04/06/2019 79.00p 79.00p 78.20p 79.00p 2000
03/06/2019 79.00p 79.20p 78.20p 79.00p 5022
31/05/2019 79.50p 79.60p 79.00p 79.00p 934
30/05/2019 81.50p 81.50p 79.50p 79.50p 2400
29/05/2019 81.50p 81.92p 81.50p 81.50p 300
28/05/2019 81.50p 82.00p 81.50p 81.50p 40
24/05/2019 83.00p 83.32p 81.00p 81.50p 7617

*Close Price adjusted for both dividends and splits