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
01/06/2006 118.50p 120.00p 118.50p 120.00p 10000
31/05/2006 118.50p 118.50p 118.50p 118.50p 1500
30/05/2006 118.50p 118.50p 118.50p 118.50p 10000
26/05/2006 118.50p 118.50p 118.50p 118.50p 65762
25/05/2006 118.50p 118.50p 117.50p 117.50p 110100
24/05/2006 123.00p 123.00p 118.50p 118.50p 17800
23/05/2006 120.00p 123.00p 120.00p 123.00p 106000
22/05/2006 125.00p 125.00p 120.00p 120.00p 7900
19/05/2006 126.00p 126.00p 126.00p 126.00p 5000
18/05/2006 130.00p 130.00p 126.00p 126.00p 111216
17/05/2006 135.00p 135.00p 130.00p 130.00p 14100
16/05/2006 135.00p 135.00p 133.50p 135.00p 78071
15/05/2006 137.50p 137.50p 135.00p 135.00p 73512
12/05/2006 137.50p 137.50p 137.50p 137.50p 2981
11/05/2006 137.50p 137.50p 137.50p 137.50p 13560
10/05/2006 137.50p 137.50p 137.50p 137.50p 40115
09/05/2006 132.00p 137.50p 132.00p 137.50p 643615
08/05/2006 129.00p 132.00p 129.00p 132.00p 133106
05/05/2006 124.00p 129.00p 124.00p 129.00p 317253
04/05/2006 122.50p 122.50p 122.50p 122.50p 5500
03/05/2006 121.00p 122.50p 121.00p 122.50p 222409
02/05/2006 120.50p 121.00p 120.50p 121.00p 2000
28/04/2006 119.50p 121.00p 119.50p 120.50p 153963
27/04/2006 119.50p 119.50p 119.50p 119.50p 71879
26/04/2006 116.00p 117.00p 116.00p 117.00p 15460
25/04/2006 116.00p 116.00p 116.00p 116.00p 2000
24/04/2006 118.50p 118.50p 116.00p 116.00p 780
21/04/2006 121.00p 121.00p 118.50p 118.50p 78000
20/04/2006 121.00p 121.00p 121.00p 121.00p 0
19/04/2006 121.00p 121.00p 121.00p 121.00p 813
18/04/2006 122.00p 122.00p 121.00p 121.00p 36815
13/04/2006 122.00p 122.00p 122.00p 122.00p 20790
12/04/2006 121.00p 121.00p 121.00p 121.00p 14600
11/04/2006 121.00p 121.00p 121.00p 121.00p 300
10/04/2006 121.00p 121.00p 121.00p 121.00p 35960
07/04/2006 121.00p 121.00p 121.00p 121.00p 103080
06/04/2006 122.00p 122.00p 121.00p 121.00p 7520
05/04/2006 123.50p 123.50p 122.00p 122.00p 2780
04/04/2006 125.00p 125.00p 123.50p 123.50p 66024
03/04/2006 115.00p 127.50p 115.00p 125.00p 103338
31/03/2006 107.50p 115.00p 107.50p 115.00p 5000
30/03/2006 105.00p 105.00p 105.00p 105.00p 0
29/03/2006 105.00p 105.00p 105.00p 105.00p 0
28/03/2006 104.00p 105.00p 104.00p 105.00p 0
27/03/2006 104.00p 104.00p 104.00p 104.00p 0
24/03/2006 104.00p 104.00p 104.00p 104.00p 11425
23/03/2006 105.00p 107.50p 103.50p 104.00p 2489454
22/03/2006 105.00p 105.00p 105.00p 105.00p 0
21/03/2006 105.00p 105.00p 105.00p 105.00p 1000
20/03/2006 102.00p 105.00p 102.00p 105.00p 166818
17/03/2006 102.00p 102.00p 102.00p 102.00p 1000
16/03/2006 102.00p 102.00p 102.00p 102.00p 0
15/03/2006 102.00p 102.00p 102.00p 102.00p 0
14/03/2006 102.00p 102.00p 102.00p 102.00p 5000
13/03/2006 102.00p 102.00p 102.00p 102.00p 0
10/03/2006 100.00p 102.00p 100.00p 102.00p 0
09/03/2006 100.00p 100.00p 100.00p 100.00p 0
08/03/2006 100.00p 100.00p 100.00p 100.00p 0
07/03/2006 100.00p 100.00p 100.00p 100.00p 0
06/03/2006 100.00p 100.00p 100.00p 100.00p 700
03/03/2006 100.00p 100.00p 100.00p 100.00p 0
02/03/2006 100.00p 100.00p 100.00p 100.00p 0
01/03/2006 100.00p 100.00p 100.00p 100.00p 14460
28/02/2006 100.00p 100.00p 100.00p 100.00p 0
27/02/2006 100.00p 100.00p 100.00p 100.00p 0
24/02/2006 100.00p 100.00p 100.00p 100.00p 15180
23/02/2006 100.00p 100.00p 100.00p 100.00p 0
22/02/2006 100.00p 100.00p 100.00p 100.00p 0
21/02/2006 100.00p 100.00p 100.00p 100.00p 0
20/02/2006 100.00p 100.00p 100.00p 100.00p 0
17/02/2006 100.00p 100.00p 100.00p 100.00p 75000
16/02/2006 100.00p 100.00p 100.00p 100.00p 1000
15/02/2006 100.00p 100.00p 100.00p 100.00p 0
14/02/2006 100.00p 100.00p 100.00p 100.00p 0
13/02/2006 100.00p 100.00p 100.00p 100.00p 14460
10/02/2006 100.00p 100.00p 100.00p 100.00p 3000
09/02/2006 110.00p 125.00p 100.00p 100.00p 1110850
08/02/2006 113.00p 114.00p 110.00p 110.00p 25000
07/02/2006 114.00p 114.00p 114.00p 114.00p 20000
06/02/2006 114.00p 115.00p 114.00p 114.00p 0
03/02/2006 115.00p 115.00p 115.00p 115.00p 0
02/02/2006 119.00p 119.00p 115.00p 115.00p 1200
01/02/2006 119.00p 119.00p 119.00p 119.00p 0
31/01/2006 119.00p 125.00p 117.50p 119.00p 0
30/01/2006 119.00p 119.00p 119.00p 119.00p 4900
27/01/2006 119.00p 119.00p 117.50p 119.00p 405
26/01/2006 117.50p 125.00p 117.50p 117.50p 0
25/01/2006 117.50p 117.50p 117.50p 117.50p 0
24/01/2006 117.50p 125.00p 117.50p 117.50p 0
23/01/2006 117.50p 117.50p 117.50p 117.50p 0
20/01/2006 117.50p 117.50p 117.50p 117.50p 0
19/01/2006 117.50p 117.50p 117.50p 117.50p 0
18/01/2006 117.50p 117.50p 117.50p 117.50p 0
17/01/2006 117.50p 117.50p 117.50p 117.50p 0
16/01/2006 117.50p 117.50p 117.50p 117.50p 0
13/01/2006 117.50p 117.50p 117.50p 117.50p 0
12/01/2006 117.50p 117.50p 117.50p 117.50p 200000
11/01/2006 117.50p 125.00p 117.50p 117.50p 0
10/01/2006 117.50p 125.00p 117.50p 117.50p 0
09/01/2006 117.50p 117.50p 117.50p 117.50p 40000
06/01/2006 117.50p 117.50p 117.50p 117.50p 0
05/01/2006 117.50p 117.50p 117.50p 117.50p 39545
04/01/2006 117.50p 117.50p 117.50p 117.50p 0
03/01/2006 117.50p 117.50p 117.50p 117.50p 0
30/12/2005 117.50p 117.50p 117.50p 117.50p 0
29/12/2005 117.50p 117.50p 117.50p 117.50p 0
28/12/2005 117.50p 117.50p 117.50p 117.50p 0
23/12/2005 122.50p 122.50p 117.50p 117.50p 5000
22/12/2005 121.50p 121.50p 121.50p 121.50p 223
21/12/2005 121.50p 121.50p 121.50p 121.50p 0
20/12/2005 121.50p 121.50p 121.50p 121.50p 0
19/12/2005 121.50p 121.50p 121.50p 121.50p 0
16/12/2005 121.50p 121.50p 121.50p 121.50p 0
15/12/2005 118.50p 121.50p 118.50p 121.50p 0
14/12/2005 120.00p 123.00p 120.00p 120.00p 5326
13/12/2005 123.00p 123.00p 123.00p 123.00p 0
12/12/2005 123.00p 125.00p 123.00p 123.00p 0
09/12/2005 123.00p 123.00p 123.00p 123.00p 0
08/12/2005 123.00p 125.00p 123.00p 123.00p 17357
07/12/2005 123.00p 123.00p 123.00p 123.00p 0
06/12/2005 123.00p 123.00p 123.00p 123.00p 0
05/12/2005 123.00p 123.00p 123.00p 123.00p 0
02/12/2005 124.00p 124.00p 123.00p 123.00p 0
01/12/2005 124.00p 124.00p 124.00p 124.00p 5000
30/11/2005 124.00p 124.00p 124.00p 124.00p 0
29/11/2005 124.00p 124.00p 124.00p 124.00p 0
28/11/2005 124.00p 124.00p 124.00p 124.00p 0
25/11/2005 124.00p 124.00p 124.00p 124.00p 0
24/11/2005 124.00p 124.00p 124.00p 124.00p 0
23/11/2005 124.00p 124.00p 124.00p 124.00p 0
22/11/2005 124.00p 124.00p 124.00p 124.00p 0
21/11/2005 124.00p 124.00p 124.00p 124.00p 0
18/11/2005 124.00p 124.00p 124.00p 124.00p 0
17/11/2005 124.00p 124.00p 124.00p 124.00p 0
16/11/2005 124.00p 126.00p 124.00p 124.00p 0
15/11/2005 126.00p 126.00p 126.00p 126.00p 0
14/11/2005 126.00p 126.00p 126.00p 126.00p 0
11/11/2005 126.00p 126.00p 125.00p 126.00p 0
10/11/2005 126.00p 126.00p 126.00p 126.00p 0
09/11/2005 126.00p 126.00p 126.00p 126.00p 0
08/11/2005 126.00p 126.00p 126.00p 126.00p 226
07/11/2005 126.00p 126.00p 126.00p 126.00p 8030
04/11/2005 126.00p 126.00p 126.00p 126.00p 0
03/11/2005 126.00p 126.00p 126.00p 126.00p 6357
02/11/2005 126.00p 126.00p 126.00p 126.00p 0
01/11/2005 126.00p 126.00p 126.00p 126.00p 0
31/10/2005 126.00p 126.00p 126.00p 126.00p 0
28/10/2005 126.00p 126.00p 126.00p 126.00p 600000
27/10/2005 126.00p 126.00p 126.00p 126.00p 0
26/10/2005 126.00p 126.00p 126.00p 126.00p 200000
25/10/2005 126.00p 126.00p 126.00p 126.00p 20575
24/10/2005 126.00p 126.00p 126.00p 126.00p 200000
21/10/2005 126.00p 126.00p 125.00p 126.00p 200000
20/10/2005 126.00p 126.00p 126.00p 126.00p 0
19/10/2005 126.00p 126.00p 126.00p 126.00p 600000
18/10/2005 126.00p 126.00p 126.00p 126.00p 0
17/10/2005 122.50p 126.00p 120.00p 126.00p 60000
14/10/2005 122.50p 122.50p 122.50p 122.50p 50000
13/10/2005 122.50p 122.50p 122.50p 122.50p 179000
12/10/2005 122.50p 122.50p 122.50p 122.50p 25000
11/10/2005 122.50p 122.50p 121.00p 122.50p 237647
10/10/2005 121.00p 121.00p 118.50p 121.00p 440000
07/10/2005 118.50p 118.50p 118.50p 118.50p 0
06/10/2005 118.50p 118.50p 118.50p 118.50p 0
05/10/2005 118.50p 118.50p 118.50p 118.50p 0
04/10/2005 118.50p 118.50p 118.50p 118.50p 9100
03/10/2005 118.50p 118.50p 118.50p 118.50p 7266
30/09/2005 118.50p 118.50p 118.50p 118.50p 56670
29/09/2005 118.50p 120.00p 118.50p 118.50p 214000
28/09/2005 120.00p 125.00p 120.00p 120.00p 21430
27/09/2005 120.00p 120.00p 120.00p 120.00p 50000
26/09/2005 120.00p 125.00p 120.00p 120.00p 208200
23/09/2005 120.00p 120.00p 120.00p 120.00p 245000
22/09/2005 122.50p 122.50p 120.00p 120.00p 101447
21/09/2005 122.50p 122.50p 122.50p 122.50p 10000
20/09/2005 127.50p 130.00p 122.50p 122.50p 8000
19/09/2005 130.00p 130.00p 130.00p 130.00p 0
16/09/2005 130.00p 130.00p 130.00p 130.00p 850
15/09/2005 130.00p 130.00p 130.00p 130.00p 3408
14/09/2005 130.00p 130.00p 130.00p 130.00p 0
13/09/2005 130.00p 130.00p 130.00p 130.00p 0
12/09/2005 130.00p 130.00p 130.00p 130.00p 40000
09/09/2005 130.00p 130.00p 130.00p 130.00p 0
08/09/2005 130.00p 130.00p 130.00p 130.00p 0
07/09/2005 130.00p 130.00p 130.00p 130.00p 0
06/09/2005 130.00p 130.00p 130.00p 130.00p 0
05/09/2005 130.00p 130.00p 130.00p 130.00p 0
02/09/2005 130.00p 130.00p 130.00p 130.00p 0
01/09/2005 130.00p 132.50p 130.00p 130.00p 0
31/08/2005 132.50p 132.50p 132.50p 132.50p 0
30/08/2005 132.50p 132.50p 130.00p 132.50p 0
29/08/2005 130.00p 130.00p 130.00p 130.00p 0
26/08/2005 126.50p 130.00p 124.00p 130.00p 165000
25/08/2005 124.00p 124.00p 124.00p 124.00p 18500
24/08/2005 124.00p 124.00p 124.00p 124.00p 1500
23/08/2005 124.00p 124.00p 124.00p 124.00p 0
22/08/2005 124.00p 124.00p 124.00p 124.00p 0
19/08/2005 124.00p 124.00p 124.00p 124.00p 0
18/08/2005 124.00p 124.00p 124.00p 124.00p 0
17/08/2005 124.00p 124.00p 124.00p 124.00p 5000

*Close Price adjusted for both dividends and splits