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
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
09/12/2020 62.00p 65.00p 60.21p 65.00p 69925
08/12/2020 62.00p 63.00p 58.50p 62.00p 53728
07/12/2020 65.00p 65.00p 60.20p 62.00p 34585
04/12/2020 65.00p 65.25p 62.85p 65.00p 13683
03/12/2020 65.00p 65.00p 63.04p 65.00p 23098
02/12/2020 65.00p 65.70p 63.16p 65.00p 19053
01/12/2020 65.00p 66.49p 63.15p 65.00p 11915
30/11/2020 65.00p 65.00p 63.04p 65.00p 23911
27/11/2020 66.00p 66.00p 63.00p 65.00p 11137
26/11/2020 66.00p 66.00p 64.00p 66.00p 33706
25/11/2020 66.00p 66.20p 64.31p 66.00p 17374
24/11/2020 66.00p 66.00p 63.67p 65.00p 57763
23/11/2020 67.50p 69.00p 63.00p 69.00p 12977
20/11/2020 67.50p 68.00p 66.06p 67.50p 3072
19/11/2020 67.50p 69.00p 67.50p 67.50p 1854
18/11/2020 67.50p 69.00p 66.51p 67.50p 27936
17/11/2020 67.50p 69.00p 66.80p 69.00p 10842
16/11/2020 67.50p 69.00p 66.30p 67.50p 41454
13/11/2020 66.50p 68.00p 66.50p 67.00p 29347
12/11/2020 66.50p 67.70p 65.50p 66.50p 433733
10/11/2020 65.50p 67.15p 65.50p 66.50p 80529
09/11/2020 65.75p 67.29p 65.00p 65.50p 149071
06/11/2020 65.75p 67.50p 65.31p 65.75p 97934
05/11/2020 66.00p 68.00p 65.75p 65.75p 272262
04/11/2020 65.00p 65.99p 64.55p 65.00p 13655
03/11/2020 65.00p 66.00p 65.00p 65.00p 13103
02/11/2020 65.00p 66.70p 64.00p 64.00p 35105
30/10/2020 65.00p 67.00p 64.55p 65.00p 31137
29/10/2020 65.00p 66.60p 64.50p 65.00p 11968
28/10/2020 66.00p 67.00p 63.55p 65.00p 33105
27/10/2020 66.00p 67.00p 65.51p 66.00p 47192
26/10/2020 66.00p 68.00p 64.70p 66.00p 176986
23/10/2020 66.00p 67.00p 66.00p 66.00p 10000
22/10/2020 66.00p 66.60p 65.25p 66.00p 3545
21/10/2020 66.00p 66.35p 65.10p 66.00p 445
20/10/2020 66.50p 66.77p 65.00p 66.00p 7768
19/10/2020 66.50p 67.00p 65.20p 66.50p 41930
16/10/2020 66.50p 67.00p 65.15p 66.50p 103932
15/10/2020 66.25p 67.97p 65.33p 66.50p 70983
14/10/2020 65.25p 67.00p 64.11p 65.25p 73352
13/10/2020 65.25p 67.00p 64.11p 65.25p 86501
12/10/2020 65.25p 67.00p 63.51p 65.25p 19042
09/10/2020 66.25p 67.00p 63.51p 65.25p 72000
08/10/2020 66.25p 67.00p 65.00p 66.25p 37789
07/10/2020 67.00p 67.21p 66.00p 66.25p 25145
06/10/2020 67.50p 67.70p 67.00p 67.00p 21533
05/10/2020 68.50p 70.00p 67.00p 67.50p 15547
02/10/2020 68.50p 68.50p 68.50p 68.50p 14500
01/10/2020 68.50p 69.49p 66.00p 68.50p 9025
30/09/2020 69.00p 70.48p 67.00p 68.50p 15906
29/09/2020 69.00p 70.60p 67.73p 69.00p 16505
28/09/2020 69.50p 71.00p 67.50p 69.00p 7792
25/09/2020 70.00p 70.00p 67.31p 69.50p 26184
24/09/2020 70.00p 70.13p 68.22p 70.00p 12600
23/09/2020 71.00p 71.00p 70.00p 70.00p 5988
22/09/2020 70.50p 70.70p 67.11p 70.50p 31282
21/09/2020 71.00p 72.96p 69.48p 70.50p 19890
18/09/2020 66.00p 72.00p 66.00p 70.00p 48138
17/09/2020 65.00p 66.25p 63.00p 66.00p 53937
16/09/2020 65.50p 66.80p 64.00p 65.00p 20499
15/09/2020 64.50p 64.80p 62.00p 64.00p 48175
14/09/2020 66.00p 66.00p 63.50p 64.50p 48375
11/09/2020 66.50p 66.88p 62.00p 65.50p 57324
10/09/2020 69.00p 69.22p 65.55p 66.50p 59578
09/09/2020 70.00p 70.88p 68.10p 69.00p 16909
08/09/2020 73.00p 73.00p 68.51p 70.00p 16885
07/09/2020 73.50p 73.50p 71.20p 73.00p 7000
04/09/2020 75.00p 75.00p 71.20p 73.00p 28212
03/09/2020 76.00p 76.49p 73.00p 75.00p 23689
02/09/2020 76.50p 77.00p 75.00p 76.00p 14280
01/09/2020 75.00p 77.06p 75.00p 76.50p 18085
31/08/2020 73.00p 74.00p 71.40p 73.00p 22006
28/08/2020 73.00p 74.00p 71.40p 73.00p 22006
27/08/2020 74.50p 74.50p 71.08p 73.00p 12314
26/08/2020 77.00p 77.00p 73.00p 74.50p 20287
25/08/2020 77.00p 77.88p 75.08p 77.00p 35779
24/08/2020 77.00p 78.25p 77.00p 77.00p 27157
21/08/2020 77.00p 78.45p 76.60p 77.00p 4585
20/08/2020 77.50p 79.68p 76.60p 77.00p 22879
19/08/2020 76.50p 78.00p 74.00p 77.50p 42988
18/08/2020 76.50p 76.68p 75.00p 76.50p 13116
17/08/2020 76.50p 77.56p 75.00p 76.50p 19941
14/08/2020 74.00p 78.00p 74.00p 74.50p 83128

*Close Price adjusted for both dividends and splits