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
12/12/2011 1.15p 1.18p 1.10p 1.13p 3788842
09/12/2011 1.20p 1.20p 1.10p 1.15p 4696044
08/12/2011 1.28p 1.28p 1.16p 1.20p 4375487
07/12/2011 1.33p 1.37p 1.20p 1.28p 4630372
06/12/2011 1.40p 1.40p 1.29p 1.33p 1490175
05/12/2011 1.35p 1.50p 1.34p 1.40p 15302561
02/12/2011 1.35p 1.40p 1.23p 1.35p 11154192
01/12/2011 1.33p 1.60p 1.30p 1.35p 18946464
30/11/2011 1.08p 1.25p 1.07p 1.23p 17353630
29/11/2011 1.15p 1.15p 1.00p 1.08p 9683579
28/11/2011 1.18p 1.24p 1.10p 1.13p 7983870
25/11/2011 1.13p 1.25p 0.95p 1.18p 14060150
24/11/2011 1.10p 1.24p 1.10p 1.13p 11995323
23/11/2011 1.08p 1.23p 1.01p 1.10p 4630635
22/11/2011 1.21p 1.21p 1.10p 1.13p 2602403
21/11/2011 1.23p 1.23p 1.15p 1.21p 3764197
18/11/2011 1.33p 1.33p 1.21p 1.23p 4911970
17/11/2011 1.35p 1.35p 1.30p 1.33p 2036430
16/11/2011 1.44p 1.50p 1.31p 1.35p 3503009
15/11/2011 1.44p 1.44p 1.37p 1.44p 1691620
14/11/2011 1.41p 1.49p 1.37p 1.44p 12502326
11/11/2011 1.40p 1.42p 1.36p 1.41p 20539100
10/11/2011 1.43p 1.50p 1.36p 1.40p 727382
09/11/2011 1.41p 1.45p 1.39p 1.44p 2973960
08/11/2011 1.41p 1.42p 1.40p 1.41p 300174
07/11/2011 1.45p 1.47p 1.37p 1.39p 3280882
04/11/2011 1.43p 1.43p 1.35p 1.39p 3736581
03/11/2011 1.43p 1.43p 1.40p 1.43p 970786
02/11/2011 1.48p 1.48p 1.40p 1.43p 844808
01/11/2011 1.51p 1.51p 1.40p 1.48p 815932
31/10/2011 1.51p 1.55p 1.47p 1.51p 6564068
28/10/2011 1.55p 1.60p 1.50p 1.51p 7943331
27/10/2011 1.65p 1.65p 1.40p 1.55p 5145004
26/10/2011 1.65p 1.75p 1.57p 1.65p 7835911
25/10/2011 1.61p 1.61p 1.41p 1.51p 5761542
24/10/2011 1.58p 1.64p 1.57p 1.61p 2084166
21/10/2011 1.63p 1.63p 1.55p 1.58p 1447452
20/10/2011 1.70p 1.70p 1.53p 1.62p 3838514
19/10/2011 1.78p 1.78p 1.65p 1.72p 3758756
18/10/2011 1.85p 1.89p 1.72p 1.78p 5179115
17/10/2011 1.78p 1.90p 1.75p 1.85p 34584396
14/10/2011 1.65p 1.80p 1.60p 1.78p 18465324
13/10/2011 1.65p 1.70p 1.61p 1.65p 7793974
12/10/2011 1.58p 1.70p 1.55p 1.63p 12993950
11/10/2011 1.65p 1.68p 1.50p 1.55p 21132460
10/10/2011 1.45p 1.50p 1.35p 1.48p 9257331
07/10/2011 1.33p 1.50p 1.32p 1.43p 10717321
06/10/2011 1.33p 1.33p 1.30p 1.33p 349987
05/10/2011 1.35p 1.37p 1.30p 1.33p 2661676
04/10/2011 1.53p 1.53p 1.20p 1.33p 5669486
03/10/2011 1.53p 1.53p 1.46p 1.53p 485692
30/09/2011 1.58p 1.58p 1.50p 1.53p 4189695
29/09/2011 1.58p 1.59p 1.53p 1.58p 2440285
28/09/2011 1.60p 1.60p 1.51p 1.58p 1730113
27/09/2011 1.55p 1.67p 1.55p 1.60p 12221574
26/09/2011 1.58p 1.63p 1.50p 1.55p 8053171
23/09/2011 1.48p 1.65p 1.45p 1.55p 22976980
22/09/2011 1.48p 1.50p 1.35p 1.48p 6160115
21/09/2011 1.53p 1.53p 1.45p 1.48p 1922925
20/09/2011 1.58p 1.64p 1.45p 1.53p 7307299
19/09/2011 1.60p 1.64p 1.50p 1.58p 4861802
16/09/2011 1.58p 1.58p 1.45p 1.53p 6645458
15/09/2011 1.63p 1.63p 1.46p 1.58p 3222489
14/09/2011 1.53p 1.67p 1.50p 1.63p 9146549
13/09/2011 1.80p 1.95p 1.50p 1.53p 7098678
12/09/2011 1.95p 1.95p 1.60p 1.95p 1601326
09/09/2011 1.88p 2.18p 1.80p 1.95p 11779313
08/09/2011 2.13p 2.13p 1.75p 1.88p 9645865
07/09/2011 2.13p 2.25p 2.00p 2.13p 3463558
06/09/2011 2.63p 2.63p 2.00p 2.13p 10429293
05/09/2011 2.38p 2.49p 2.38p 2.38p 4647000
02/09/2011 2.38p 2.38p 2.25p 2.38p 979500
01/09/2011 2.38p 2.38p 2.25p 2.38p 573246
31/08/2011 2.55p 2.55p 2.25p 2.38p 1371806
30/08/2011 2.55p 2.60p 2.13p 2.55p 1032571
26/08/2011 2.60p 2.61p 2.25p 2.55p 566523
25/08/2011 2.65p 2.65p 2.54p 2.60p 127532
24/08/2011 2.65p 2.65p 2.55p 2.65p 190000
23/08/2011 2.65p 2.65p 2.55p 2.65p 250000
22/08/2011 2.65p 2.65p 2.55p 2.65p 88887
19/08/2011 2.63p 2.70p 2.53p 2.65p 436280
18/08/2011 2.88p 2.88p 2.55p 2.63p 150843
17/08/2011 2.88p 2.88p 2.77p 2.88p 160000
16/08/2011 2.88p 3.00p 2.76p 2.88p 297230
15/08/2011 3.00p 3.31p 2.50p 2.88p 910210
12/08/2011 2.63p 2.75p 2.55p 2.75p 1701142
11/08/2011 2.63p 2.65p 2.59p 2.63p 394683
10/08/2011 2.88p 2.88p 2.50p 2.63p 523475
09/08/2011 3.13p 3.13p 2.75p 2.88p 243000
08/08/2011 3.13p 3.38p 3.00p 3.13p 170000
05/08/2011 3.38p 3.50p 3.25p 3.38p 653611
04/08/2011 3.63p 3.63p 3.25p 3.38p 55953
03/08/2011 3.63p 3.63p 3.50p 3.63p 14653
02/08/2011 3.75p 3.75p 3.50p 3.63p 127500
01/08/2011 3.75p 3.75p 3.50p 3.75p 350000
29/07/2011 3.88p 3.88p 3.50p 3.75p 463300
28/07/2011 3.75p 3.88p 3.38p 3.88p 250000
27/07/2011 3.25p 3.40p 3.13p 3.38p 254593
26/07/2011 3.25p 3.38p 3.19p 3.25p 0
25/07/2011 3.38p 3.38p 3.19p 3.25p 121305
22/07/2011 3.38p 3.58p 3.16p 3.38p 0
21/07/2011 3.50p 3.58p 3.16p 3.38p 270521
20/07/2011 3.75p 3.75p 3.50p 3.50p 114858
19/07/2011 3.75p 3.89p 3.60p 3.75p 239984
18/07/2011 3.88p 4.06p 3.75p 3.75p 693000
15/07/2011 3.38p 3.75p 3.38p 3.63p 441878
14/07/2011 3.13p 3.40p 3.03p 3.38p 288437
13/07/2011 3.13p 3.25p 3.01p 3.13p 676500
12/07/2011 3.13p 3.13p 3.02p 3.13p 150000
11/07/2011 3.25p 3.25p 2.77p 3.13p 738219
08/07/2011 3.25p 3.25p 3.10p 3.25p 2725000
07/07/2011 3.25p 3.25p 3.02p 3.25p 774498
06/07/2011 2.88p 3.45p 2.88p 3.25p 971083
05/07/2011 3.13p 3.13p 2.75p 2.88p 486793
04/07/2011 2.88p 3.15p 2.88p 3.13p 950654
01/07/2011 3.13p 3.13p 2.75p 2.88p 575258
30/06/2011 3.13p 3.38p 3.00p 3.13p 523815
29/06/2011 3.75p 3.75p 3.00p 3.38p 182548
28/06/2011 6.00p 6.00p 3.27p 3.75p 1023070
27/06/2011 6.00p 6.25p 5.80p 6.00p 473195
24/06/2011 6.00p 6.20p 5.95p 6.00p 32767
23/06/2011 5.75p 6.16p 5.75p 6.00p 261091
22/06/2011 5.75p 6.00p 5.75p 5.75p 68270
21/06/2011 5.13p 6.00p 5.13p 5.75p 477641
20/06/2011 5.13p 5.20p 5.03p 5.13p 155000
17/06/2011 5.25p 5.25p 5.13p 5.13p 3650
16/06/2011 5.25p 5.37p 5.00p 5.25p 40815
15/06/2011 5.38p 5.38p 5.00p 5.25p 67299
14/06/2011 5.38p 5.45p 5.00p 5.38p 214000
13/06/2011 5.38p 5.75p 5.11p 5.38p 18500
10/06/2011 5.38p 5.50p 5.00p 5.38p 449456
09/06/2011 5.75p 5.75p 5.00p 5.38p 352690
08/06/2011 6.50p 6.50p 5.75p 5.75p 378105
07/06/2011 5.38p 7.49p 5.38p 6.50p 809688
06/06/2011 4.50p 5.75p 4.50p 5.38p 606451
03/06/2011 4.50p 4.50p 4.42p 4.50p 102200
02/06/2011 4.50p 4.63p 4.50p 4.50p 0
01/06/2011 4.63p 4.63p 4.50p 4.50p 30654
31/05/2011 4.50p 4.63p 4.50p 4.63p 12684
27/05/2011 4.38p 4.50p 4.38p 4.50p 52603
26/05/2011 4.75p 4.75p 4.25p 4.38p 106942
25/05/2011 5.00p 5.00p 4.70p 4.75p 133377
24/05/2011 5.00p 5.00p 4.77p 5.00p 5000
23/05/2011 5.00p 5.00p 4.78p 5.00p 21569
20/05/2011 5.00p 5.03p 4.78p 5.00p 206472
19/05/2011 5.00p 5.02p 4.75p 5.00p 94357
18/05/2011 4.88p 5.00p 4.85p 5.00p 155873
17/05/2011 5.25p 5.25p 4.75p 4.88p 70139
16/05/2011 5.38p 5.38p 4.85p 5.25p 206752
13/05/2011 5.25p 5.38p 4.88p 5.38p 105000
12/05/2011 5.25p 5.25p 5.04p 5.25p 0
11/05/2011 5.25p 5.25p 5.04p 5.25p 8493
10/05/2011 5.13p 5.28p 5.02p 5.25p 427983
09/05/2011 5.13p 5.16p 5.00p 5.13p 23614
06/05/2011 5.38p 5.38p 5.00p 5.13p 59938
05/05/2011 5.63p 5.63p 5.30p 5.38p 70000
04/05/2011 5.63p 5.70p 5.50p 5.63p 0
03/05/2011 5.63p 5.70p 5.50p 5.63p 101837
28/04/2011 5.88p 5.88p 5.50p 5.63p 74146
27/04/2011 5.88p 5.88p 5.75p 5.88p 70529
26/04/2011 5.88p 5.88p 5.75p 5.88p 24243
21/04/2011 5.88p 5.88p 5.75p 5.88p 50000
20/04/2011 5.88p 5.88p 5.76p 5.88p 10000
19/04/2011 5.88p 5.88p 5.77p 5.88p 225408
18/04/2011 6.00p 6.00p 5.84p 5.88p 5000
15/04/2011 6.38p 6.38p 6.00p 6.00p 115905
14/04/2011 6.50p 6.50p 6.26p 6.38p 17409
13/04/2011 6.50p 6.50p 6.26p 6.50p 33368
12/04/2011 6.50p 6.75p 6.25p 6.50p 391944
11/04/2011 6.13p 6.55p 6.13p 6.50p 310190
08/04/2011 6.13p 6.25p 6.05p 6.13p 78000
07/04/2011 6.13p 6.20p 6.03p 6.13p 177300
06/04/2011 6.25p 6.25p 6.00p 6.13p 165000
05/04/2011 6.25p 6.25p 6.00p 6.25p 94723
04/04/2011 6.38p 6.38p 6.25p 6.25p 48508
01/04/2011 6.38p 6.38p 6.25p 6.38p 8758
31/03/2011 6.38p 6.44p 6.00p 6.38p 161396
30/03/2011 6.50p 6.50p 6.30p 6.38p 229100
29/03/2011 6.50p 6.69p 6.30p 6.50p 117577
28/03/2011 7.25p 7.25p 6.30p 6.50p 357065
25/03/2011 6.25p 7.43p 6.13p 7.25p 409103
24/03/2011 6.13p 6.50p 6.08p 6.25p 115144
23/03/2011 5.75p 6.28p 5.75p 6.13p 180011
22/03/2011 5.50p 6.04p 5.50p 5.75p 215917
21/03/2011 5.50p 5.70p 5.28p 5.50p 66744
18/03/2011 5.50p 5.65p 5.28p 5.50p 135914
17/03/2011 5.50p 5.89p 5.28p 5.50p 0
16/03/2011 5.75p 5.89p 5.28p 5.50p 267750
15/03/2011 5.75p 5.89p 5.53p 5.75p 85829
14/03/2011 6.00p 6.00p 5.76p 6.00p 325707
11/03/2011 6.00p 6.00p 5.75p 6.00p 210158
10/03/2011 6.00p 6.01p 5.76p 6.00p 118822
09/03/2011 5.88p 6.00p 5.76p 6.00p 154020
08/03/2011 6.25p 6.09p 5.76p 5.88p 157055
07/03/2011 6.38p 6.35p 6.00p 6.25p 282684
04/03/2011 6.50p 6.55p 6.25p 6.38p 151061
03/03/2011 6.50p 6.63p 6.28p 6.50p 123487
02/03/2011 6.50p 6.59p 6.31p 6.50p 121126
01/03/2011 6.75p 6.69p 6.30p 6.50p 235583
28/02/2011 6.75p 6.80p 6.56p 6.75p 219397

*Close Price adjusted for both dividends and splits