Frontera Resources Corporation (DI) (FRR) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Frontera Resources Corporation (DI)

Date Open High Low Close* Volume
24/01/2019 0.34p 0.29p 0.29p 0.29p 0
23/01/2019 0.34p 0.29p 0.29p 0.29p 0
22/01/2019 0.34p 0.29p 0.29p 0.29p 0
21/01/2019 0.34p 0.29p 0.29p 0.29p 0
18/01/2019 0.34p 0.29p 0.29p 0.29p 0
17/01/2019 0.34p 0.29p 0.29p 0.29p 0
16/01/2019 0.34p 0.29p 0.29p 0.29p 0
15/01/2019 0.34p 0.29p 0.29p 0.29p 0
14/01/2019 0.34p 0.29p 0.29p 0.29p 0
11/01/2019 0.34p 0.29p 0.29p 0.29p 0
10/01/2019 0.34p 0.29p 0.29p 0.29p 0
09/01/2019 0.34p 0.29p 0.29p 0.29p 0
08/01/2019 0.34p 0.29p 0.29p 0.29p 0
07/01/2019 0.34p 0.29p 0.29p 0.29p 0
04/01/2019 0.34p 0.29p 0.29p 0.29p 0
03/01/2019 0.34p 0.29p 0.29p 0.29p 0
02/01/2019 0.34p 0.29p 0.29p 0.29p 0
31/12/2018 0.34p 0.29p 0.29p 0.29p 0
28/12/2018 0.34p 0.29p 0.29p 0.29p 0
27/12/2018 0.34p 0.29p 0.29p 0.29p 0
26/12/2018 0.34p 0.29p 0.29p 0.29p 0
25/12/2018 0.34p 0.29p 0.29p 0.29p 0
24/12/2018 0.34p 0.29p 0.29p 0.29p 0
21/12/2018 0.34p 0.35p 0.29p 0.29p 232791632
20/12/2018 0.35p 0.36p 0.33p 0.34p 40269976
19/12/2018 0.35p 0.36p 0.32p 0.35p 49849088
18/12/2018 0.34p 0.36p 0.32p 0.35p 58645664
17/12/2018 0.36p 0.36p 0.32p 0.34p 51215696
14/12/2018 0.36p 0.37p 0.35p 0.36p 20183858
13/12/2018 0.36p 0.37p 0.34p 0.35p 55997704
12/12/2018 0.37p 0.39p 0.35p 0.36p 45643844
11/12/2018 0.35p 0.36p 0.33p 0.34p 54971656
10/12/2018 0.37p 0.37p 0.34p 0.35p 31264456
07/12/2018 0.35p 0.38p 0.33p 0.37p 81322856
06/12/2018 0.37p 0.37p 0.34p 0.35p 47841048
05/12/2018 0.36p 0.39p 0.35p 0.37p 49815048
04/12/2018 0.36p 0.38p 0.36p 0.36p 73936240
03/12/2018 0.40p 0.40p 0.36p 0.37p 67228176
30/11/2018 0.38p 0.44p 0.38p 0.39p 72073120
29/11/2018 0.40p 0.41p 0.37p 0.38p 37574264
28/11/2018 0.38p 0.43p 0.37p 0.40p 77176568
27/11/2018 0.36p 0.40p 0.34p 0.38p 104503280
26/11/2018 0.41p 0.41p 0.36p 0.37p 86700664
23/11/2018 0.41p 0.41p 0.38p 0.39p 111374696
22/11/2018 0.41p 0.45p 0.39p 0.41p 82811712
21/11/2018 0.43p 0.43p 0.40p 0.42p 127176384
20/11/2018 0.44p 0.45p 0.42p 0.43p 54365796
19/11/2018 0.46p 0.47p 0.42p 0.44p 54005588
16/11/2018 0.43p 0.48p 0.42p 0.46p 74832168
15/11/2018 0.47p 0.47p 0.41p 0.42p 91100296
14/11/2018 0.48p 0.48p 0.44p 0.47p 119898280
13/11/2018 0.51p 0.51p 0.47p 0.48p 131592024
12/11/2018 0.53p 0.53p 0.50p 0.51p 73384688
09/11/2018 0.51p 0.54p 0.50p 0.53p 77551584
08/11/2018 0.51p 0.53p 0.49p 0.51p 65455744
07/11/2018 0.51p 0.54p 0.47p 0.51p 142359648
06/11/2018 0.51p 0.54p 0.47p 0.51p 115301920
05/11/2018 0.53p 0.54p 0.50p 0.51p 157199328
02/11/2018 0.56p 0.58p 0.48p 0.54p 197767264
01/11/2018 0.44p 0.56p 0.43p 0.51p 296498208
31/10/2018 0.44p 0.45p 0.41p 0.44p 118502736
30/10/2018 0.42p 0.43p 0.40p 0.41p 92973192
29/10/2018 0.46p 0.47p 0.40p 0.42p 271490656
26/10/2018 0.40p 0.44p 0.39p 0.43p 132462824
25/10/2018 0.42p 0.42p 0.39p 0.40p 83699848
24/10/2018 0.38p 0.42p 0.37p 0.41p 122418448
23/10/2018 0.39p 0.40p 0.37p 0.38p 63798560
22/10/2018 0.41p 0.41p 0.38p 0.39p 75613344
19/10/2018 0.42p 0.44p 0.40p 0.41p 159684448
18/10/2018 0.39p 0.40p 0.37p 0.38p 73640072
17/10/2018 0.39p 0.40p 0.38p 0.39p 73914448
16/10/2018 0.38p 0.40p 0.38p 0.39p 74300912
15/10/2018 0.39p 0.43p 0.37p 0.40p 85310880
12/10/2018 0.43p 0.43p 0.35p 0.39p 150747248
11/10/2018 0.37p 0.42p 0.37p 0.40p 75814384
10/10/2018 0.43p 0.43p 0.37p 0.39p 154442560
09/10/2018 0.48p 0.48p 0.41p 0.43p 159954048
08/10/2018 0.38p 0.50p 0.38p 0.46p 486015168
05/10/2018 0.34p 0.40p 0.34p 0.38p 262481136
04/10/2018 0.33p 0.35p 0.32p 0.33p 101191808
03/10/2018 0.34p 0.34p 0.32p 0.33p 52483752
02/10/2018 0.35p 0.37p 0.33p 0.34p 118097248
01/10/2018 0.32p 0.38p 0.32p 0.36p 121121520
28/09/2018 0.31p 0.34p 0.31p 0.32p 140077040
27/09/2018 0.32p 0.33p 0.30p 0.30p 53539988
26/09/2018 0.32p 0.33p 0.32p 0.32p 18367322
25/09/2018 0.32p 0.34p 0.32p 0.32p 66251820
24/09/2018 0.33p 0.35p 0.32p 0.32p 72440544
21/09/2018 0.31p 0.34p 0.30p 0.33p 73831168
20/09/2018 0.31p 0.33p 0.30p 0.31p 66551920
19/09/2018 0.34p 0.40p 0.29p 0.31p 212760240
18/09/2018 0.31p 0.35p 0.30p 0.31p 75585192
17/09/2018 0.28p 0.33p 0.22p 0.31p 272144736
14/09/2018 0.35p 0.36p 0.34p 0.35p 177052208
13/09/2018 0.35p 0.36p 0.33p 0.35p 69888272
12/09/2018 0.35p 0.36p 0.34p 0.35p 58187044
11/09/2018 0.36p 0.36p 0.33p 0.35p 92870192
10/09/2018 0.38p 0.40p 0.34p 0.39p 127169304
07/09/2018 0.36p 0.41p 0.36p 0.38p 185553648
06/09/2018 0.36p 0.38p 0.33p 0.36p 165085824
05/09/2018 0.39p 0.39p 0.34p 0.35p 263629968
04/09/2018 0.47p 0.48p 0.36p 0.39p 613562368
03/09/2018 0.25p 0.44p 0.25p 0.43p 797481472
31/08/2018 0.23p 0.24p 0.21p 0.24p 72456840
30/08/2018 0.23p 0.25p 0.21p 0.23p 150549984
29/08/2018 0.25p 0.25p 0.23p 0.23p 114585456
28/08/2018 0.26p 0.26p 0.24p 0.25p 57919560
24/08/2018 0.26p 0.27p 0.25p 0.26p 58285432
23/08/2018 0.26p 0.27p 0.25p 0.26p 19678940
22/08/2018 0.27p 0.27p 0.25p 0.26p 89225608
21/08/2018 0.27p 0.28p 0.26p 0.27p 22521040
20/08/2018 0.27p 0.28p 0.26p 0.27p 26786122
17/08/2018 0.28p 0.28p 0.26p 0.27p 47213712
16/08/2018 0.27p 0.28p 0.27p 0.28p 21524064
15/08/2018 0.28p 0.28p 0.27p 0.27p 49973496
14/08/2018 0.29p 0.29p 0.26p 0.28p 45689768
13/08/2018 0.29p 0.30p 0.28p 0.29p 20421142
10/08/2018 0.30p 0.31p 0.27p 0.29p 37556264
09/08/2018 0.30p 0.32p 0.29p 0.31p 54705592
08/08/2018 0.30p 0.31p 0.28p 0.30p 64843228
07/08/2018 0.29p 0.31p 0.29p 0.30p 39638180
06/08/2018 0.28p 0.30p 0.27p 0.30p 91017704
03/08/2018 0.29p 0.29p 0.25p 0.28p 88030072
02/08/2018 0.31p 0.31p 0.28p 0.29p 41946336
01/08/2018 0.32p 0.33p 0.29p 0.31p 35632908
31/07/2018 0.30p 0.33p 0.29p 0.30p 81598856
30/07/2018 0.28p 0.32p 0.27p 0.30p 119854448
27/07/2018 0.28p 0.29p 0.27p 0.28p 51477796
26/07/2018 0.29p 0.30p 0.27p 0.28p 59519680
25/07/2018 0.27p 0.30p 0.26p 0.29p 102955120
24/07/2018 0.28p 0.30p 0.26p 0.27p 90368880
23/07/2018 0.31p 0.31p 0.28p 0.29p 88330720
20/07/2018 0.32p 0.32p 0.29p 0.31p 86865904
19/07/2018 0.37p 0.37p 0.31p 0.32p 159084048
18/07/2018 0.34p 0.35p 0.33p 0.34p 20458434
17/07/2018 0.35p 0.36p 0.32p 0.34p 41273216
16/07/2018 0.35p 0.36p 0.34p 0.35p 27376480
13/07/2018 0.35p 0.36p 0.34p 0.35p 27199172
12/07/2018 0.33p 0.36p 0.33p 0.35p 44295248
11/07/2018 0.35p 0.35p 0.31p 0.33p 23011372
10/07/2018 0.34p 0.36p 0.33p 0.35p 50227212
09/07/2018 0.35p 0.36p 0.33p 0.34p 22035482
06/07/2018 0.36p 0.36p 0.33p 0.35p 79466880
05/07/2018 0.36p 0.37p 0.35p 0.36p 27293304
04/07/2018 0.37p 0.37p 0.33p 0.36p 55852468
03/07/2018 0.33p 0.40p 0.32p 0.35p 124863240
02/07/2018 0.36p 0.36p 0.32p 0.33p 138786624
29/06/2018 0.38p 0.38p 0.35p 0.36p 71654736
28/06/2018 0.37p 0.37p 0.35p 0.36p 53726148
27/06/2018 0.40p 0.40p 0.35p 0.37p 38423224
26/06/2018 0.36p 0.41p 0.36p 0.40p 87703528
25/06/2018 0.36p 0.38p 0.35p 0.36p 58444392
22/06/2018 0.38p 0.38p 0.35p 0.36p 82020496
21/06/2018 0.41p 0.41p 0.38p 0.38p 27671606
20/06/2018 0.40p 0.41p 0.39p 0.39p 72917216
19/06/2018 0.41p 0.42p 0.39p 0.40p 66098472
18/06/2018 0.41p 0.42p 0.40p 0.41p 52135256
15/06/2018 0.42p 0.43p 0.41p 0.41p 47163536
14/06/2018 0.43p 0.44p 0.40p 0.42p 46953408
13/06/2018 0.44p 0.45p 0.42p 0.43p 42858600
12/06/2018 0.46p 0.49p 0.44p 0.44p 88119160
11/06/2018 0.42p 0.46p 0.41p 0.46p 98957256
08/06/2018 0.41p 0.43p 0.40p 0.42p 69926688
07/06/2018 0.43p 0.43p 0.39p 0.41p 83862304
06/06/2018 0.41p 0.43p 0.40p 0.42p 92534480
05/06/2018 0.41p 0.43p 0.40p 0.41p 52536120
04/06/2018 0.42p 0.43p 0.39p 0.41p 110450536
01/06/2018 0.44p 0.45p 0.41p 0.42p 38830248
31/05/2018 0.42p 0.45p 0.41p 0.44p 49032532
30/05/2018 0.44p 0.44p 0.41p 0.42p 59448384
29/05/2018 0.46p 0.46p 0.42p 0.44p 38365584
25/05/2018 0.45p 0.50p 0.43p 0.46p 136270288
24/05/2018 0.42p 0.45p 0.41p 0.44p 64371760
23/05/2018 0.44p 0.44p 0.41p 0.42p 60678848
22/05/2018 0.46p 0.46p 0.43p 0.44p 77763016
21/05/2018 0.45p 0.49p 0.43p 0.46p 94124664
18/05/2018 0.45p 0.45p 0.44p 0.45p 26471516
17/05/2018 0.46p 0.46p 0.44p 0.46p 43444448
16/05/2018 0.46p 0.47p 0.45p 0.46p 45218792
15/05/2018 0.46p 0.47p 0.45p 0.46p 50430808
14/05/2018 0.46p 0.46p 0.43p 0.46p 127111376
11/05/2018 0.47p 0.49p 0.45p 0.46p 95071136
10/05/2018 0.50p 0.50p 0.46p 0.47p 183417520
09/05/2018 0.53p 0.55p 0.49p 0.50p 127164000
08/05/2018 0.59p 0.60p 0.46p 0.52p 253144768
04/05/2018 0.56p 0.56p 0.51p 0.55p 65815892
03/05/2018 0.59p 0.59p 0.56p 0.56p 23584374
02/05/2018 0.57p 0.59p 0.54p 0.59p 42964928
01/05/2018 0.57p 0.58p 0.55p 0.57p 33169860
30/04/2018 0.56p 0.58p 0.54p 0.57p 44285488
27/04/2018 0.59p 0.59p 0.55p 0.56p 54164420
26/04/2018 0.59p 0.61p 0.57p 0.59p 41801888
25/04/2018 0.59p 0.61p 0.58p 0.59p 29916736
24/04/2018 0.60p 0.62p 0.58p 0.59p 51049176
23/04/2018 0.59p 0.62p 0.58p 0.60p 87562408
20/04/2018 0.55p 0.62p 0.55p 0.59p 156240368
19/04/2018 0.56p 0.59p 0.54p 0.55p 82176400
18/04/2018 0.54p 0.58p 0.53p 0.56p 78525928
17/04/2018 0.50p 0.57p 0.49p 0.54p 88021960
16/04/2018 0.56p 0.56p 0.42p 0.50p 231995664

*Close Price adjusted for both dividends and splits