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
13/04/2018 0.59p 0.62p 0.57p 0.57p 111625832
12/04/2018 0.57p 0.62p 0.55p 0.59p 119194760
11/04/2018 0.61p 0.62p 0.55p 0.57p 114435952
10/04/2018 0.61p 0.65p 0.59p 0.62p 182514512
09/04/2018 0.56p 0.62p 0.56p 0.61p 154295792
06/04/2018 0.54p 0.57p 0.52p 0.56p 283949376
05/04/2018 0.51p 0.56p 0.50p 0.54p 70237560
04/04/2018 0.51p 0.55p 0.49p 0.51p 40075432
03/04/2018 0.51p 0.55p 0.50p 0.51p 59852960
29/03/2018 0.52p 0.52p 0.48p 0.51p 50209440
28/03/2018 0.52p 0.52p 0.48p 0.52p 64239188
27/03/2018 0.53p 0.53p 0.49p 0.52p 44308620
26/03/2018 0.47p 0.54p 0.47p 0.53p 108226792
23/03/2018 0.41p 0.49p 0.39p 0.47p 78398568
22/03/2018 0.41p 0.41p 0.37p 0.41p 66705644
21/03/2018 0.44p 0.44p 0.40p 0.41p 84018232
20/03/2018 0.44p 0.47p 0.43p 0.44p 54462996
19/03/2018 0.45p 0.46p 0.43p 0.44p 84295528
16/03/2018 0.46p 0.47p 0.43p 0.45p 50913816
15/03/2018 0.47p 0.47p 0.45p 0.46p 71583864
14/03/2018 0.47p 0.49p 0.45p 0.47p 94737328
13/03/2018 0.47p 0.48p 0.44p 0.47p 62940988
12/03/2018 0.49p 0.49p 0.44p 0.47p 65809724
09/03/2018 0.50p 0.50p 0.48p 0.48p 23463900
08/03/2018 0.49p 0.51p 0.48p 0.50p 16366748
07/03/2018 0.48p 0.52p 0.47p 0.49p 58810252
06/03/2018 0.48p 0.48p 0.47p 0.48p 38890396
05/03/2018 0.49p 0.49p 0.46p 0.48p 41377416
02/03/2018 0.49p 0.50p 0.47p 0.49p 25165440
01/03/2018 0.49p 0.50p 0.47p 0.49p 33105556
28/02/2018 0.49p 0.50p 0.47p 0.49p 28896376
27/02/2018 0.52p 0.53p 0.48p 0.49p 74754240
26/02/2018 0.51p 0.51p 0.48p 0.49p 40367840
23/02/2018 0.50p 0.51p 0.49p 0.51p 33860248
22/02/2018 0.51p 0.51p 0.49p 0.50p 45588548
21/02/2018 0.50p 0.54p 0.50p 0.51p 50842120
20/02/2018 0.54p 0.58p 0.49p 0.50p 273583840
19/02/2018 0.48p 0.49p 0.47p 0.49p 31734252
16/02/2018 0.48p 0.49p 0.47p 0.48p 62626176
15/02/2018 0.49p 0.50p 0.47p 0.48p 31515772
14/02/2018 0.48p 0.50p 0.48p 0.49p 46126588
13/02/2018 0.46p 0.51p 0.46p 0.48p 78547280
12/02/2018 0.48p 0.49p 0.45p 0.48p 638864320
09/02/2018 0.56p 0.58p 0.53p 0.57p 39040444
08/02/2018 0.54p 0.57p 0.53p 0.56p 35763520
07/02/2018 0.51p 0.55p 0.50p 0.54p 30663086
06/02/2018 0.52p 0.53p 0.49p 0.51p 86584952
05/02/2018 0.56p 0.57p 0.52p 0.54p 16369275
02/02/2018 0.55p 0.57p 0.53p 0.56p 60824312
01/02/2018 0.57p 0.58p 0.53p 0.55p 90046544
31/01/2018 0.54p 0.55p 0.51p 0.54p 32949376
30/01/2018 0.54p 0.56p 0.52p 0.54p 59340856
29/01/2018 0.54p 0.54p 0.47p 0.54p 143598928
26/01/2018 0.56p 0.57p 0.53p 0.54p 137300864
25/01/2018 0.59p 0.60p 0.55p 0.56p 83403760
24/01/2018 0.60p 0.60p 0.57p 0.59p 41703476
23/01/2018 0.63p 0.63p 0.58p 0.60p 91274120
22/01/2018 0.59p 0.75p 0.59p 0.63p 331408128
19/01/2018 0.56p 0.62p 0.53p 0.59p 176574016
18/01/2018 0.51p 0.58p 0.51p 0.56p 138292752
17/01/2018 0.52p 0.52p 0.49p 0.51p 57342928
16/01/2018 0.53p 0.53p 0.50p 0.52p 24303234
15/01/2018 0.54p 0.54p 0.49p 0.52p 104466712
12/01/2018 0.52p 0.56p 0.51p 0.54p 77231664
11/01/2018 0.52p 0.55p 0.50p 0.52p 50739448
10/01/2018 0.56p 0.57p 0.50p 0.52p 74519584
09/01/2018 0.54p 0.57p 0.53p 0.54p 68419984
08/01/2018 0.52p 0.60p 0.51p 0.54p 110379920
05/01/2018 0.49p 0.54p 0.48p 0.52p 92992048
04/01/2018 0.50p 0.50p 0.47p 0.49p 73538720
03/01/2018 0.49p 0.51p 0.48p 0.50p 29362748
02/01/2018 0.49p 0.50p 0.48p 0.49p 59960812
29/12/2017 0.50p 0.50p 0.48p 0.49p 22137928
28/12/2017 0.51p 0.52p 0.48p 0.50p 38245804
27/12/2017 0.53p 0.57p 0.51p 0.51p 42948808
22/12/2017 0.49p 0.55p 0.49p 0.54p 21437868
21/12/2017 0.52p 0.53p 0.48p 0.49p 41745032
20/12/2017 0.53p 0.53p 0.50p 0.52p 37134648
19/12/2017 0.56p 0.56p 0.52p 0.53p 38980700
18/12/2017 0.56p 0.58p 0.53p 0.56p 49329764
15/12/2017 0.55p 0.59p 0.53p 0.56p 51354068
14/12/2017 0.52p 0.57p 0.49p 0.54p 85104736
13/12/2017 0.50p 0.55p 0.48p 0.52p 74945984
12/12/2017 0.54p 0.54p 0.48p 0.50p 62694008
11/12/2017 0.51p 0.56p 0.46p 0.54p 68599800
08/12/2017 0.51p 0.54p 0.50p 0.51p 63104048
07/12/2017 0.49p 0.52p 0.44p 0.51p 138335728
06/12/2017 0.52p 0.52p 0.47p 0.48p 99612784
05/12/2017 0.54p 0.54p 0.50p 0.52p 74899632
04/12/2017 0.56p 0.58p 0.52p 0.54p 50116184
01/12/2017 0.54p 0.55p 0.51p 0.55p 96547192
30/11/2017 0.57p 0.58p 0.52p 0.54p 156365552
29/11/2017 0.60p 0.62p 0.56p 0.57p 88966576
28/11/2017 0.67p 0.80p 0.58p 0.60p 309129312
27/11/2017 0.58p 0.59p 0.54p 0.57p 55461512
24/11/2017 0.57p 0.59p 0.56p 0.58p 30312244
23/11/2017 0.58p 0.58p 0.54p 0.57p 72331360
22/11/2017 0.59p 0.59p 0.57p 0.58p 55404480
21/11/2017 0.59p 0.60p 0.58p 0.59p 39844064
20/11/2017 0.60p 0.61p 1.00p 0.59p 52765624
17/11/2017 0.63p 0.64p 0.58p 0.60p 72934328
16/11/2017 0.61p 0.63p 0.60p 0.62p 39674220
15/11/2017 0.63p 0.66p 0.60p 0.61p 81314168
14/11/2017 0.60p 0.63p 0.57p 0.61p 101880976
13/11/2017 0.61p 0.62p 0.57p 0.60p 80711008
10/11/2017 0.62p 0.63p 0.60p 0.61p 69662832
09/11/2017 0.60p 0.63p 0.59p 0.62p 74469768
08/11/2017 0.63p 0.64p 0.60p 0.60p 101039288
07/11/2017 0.62p 0.65p 0.61p 0.63p 77415248
06/11/2017 0.57p 0.66p 0.57p 0.62p 177246000
03/11/2017 0.66p 0.70p 0.53p 0.57p 503501888
02/11/2017 0.59p 0.68p 0.59p 0.66p 103239648
01/11/2017 0.57p 0.60p 0.50p 0.59p 155545760
31/10/2017 0.58p 0.59p 0.54p 0.57p 134947248
30/10/2017 0.62p 0.62p 0.57p 0.58p 194438592
27/10/2017 0.63p 0.64p 0.61p 0.62p 93043672
26/10/2017 0.64p 0.65p 0.62p 0.63p 91302952
25/10/2017 0.62p 0.66p 0.62p 0.64p 110351936
24/10/2017 0.62p 0.63p 0.61p 0.62p 97949440
23/10/2017 0.63p 0.64p 0.61p 0.62p 85157384
20/10/2017 0.63p 0.65p 0.62p 0.63p 93825032
19/10/2017 0.66p 0.66p 0.62p 0.63p 109642648
18/10/2017 0.66p 0.67p 0.61p 0.66p 154296464
17/10/2017 0.63p 0.66p 0.61p 0.66p 144778368
16/10/2017 0.66p 0.67p 0.62p 0.63p 147842048
13/10/2017 0.68p 0.68p 0.64p 0.66p 143663120
12/10/2017 0.64p 0.69p 0.61p 0.67p 281733152
11/10/2017 0.62p 0.70p 0.61p 0.64p 273888352
10/10/2017 0.64p 0.73p 0.59p 0.62p 629898624
09/10/2017 0.69p 0.69p 0.64p 0.64p 348981536
06/10/2017 0.71p 0.73p 0.64p 0.69p 247969280
05/10/2017 0.66p 0.77p 0.67p 0.71p 549802624
04/10/2017 0.73p 0.75p 0.64p 0.72p 519144224
03/10/2017 0.86p 0.88p 0.69p 0.71p 779265792
02/10/2017 0.60p 0.87p 0.54p 0.79p 1010255168
29/09/2017 0.58p 0.65p 0.56p 0.60p 325235680
28/09/2017 0.64p 0.63p 0.54p 0.60p 487686752
27/09/2017 0.72p 0.72p 0.59p 0.62p 620694400
26/09/2017 0.72p 0.78p 0.54p 0.66p 1677312768
25/09/2017 0.44p 0.66p 0.41p 0.66p 1292166400
22/09/2017 0.39p 0.47p 0.36p 0.44p 1005886528
21/09/2017 0.29p 0.39p 0.26p 0.38p 845089664
20/09/2017 0.29p 0.29p 0.24p 0.26p 430878336
19/09/2017 0.36p 0.36p 0.26p 0.28p 692885696
18/09/2017 0.34p 0.39p 0.31p 0.33p 838642112
15/09/2017 0.22p 0.31p 0.22p 0.31p 873973184
14/09/2017 0.16p 0.23p 0.16p 0.22p 868406272
13/09/2017 0.16p 0.17p 0.16p 0.16p 178854880
12/09/2017 0.15p 0.19p 0.15p 0.16p 435786112
11/09/2017 0.16p 0.17p 0.15p 0.15p 131902664
08/09/2017 0.15p 0.16p 0.14p 0.16p 157346704
07/09/2017 0.18p 0.19p 0.15p 0.15p 539570624
06/09/2017 0.10p 0.19p 0.10p 0.17p 1158512640
05/09/2017 0.10p 0.11p 0.10p 0.10p 88080360
04/09/2017 0.11p 0.11p 0.10p 0.10p 129161664
01/09/2017 0.11p 0.11p 0.10p 0.11p 244407136
31/08/2017 0.10p 0.11p 0.10p 0.11p 265737184
30/08/2017 0.10p 0.10p 0.09p 0.10p 470606272
29/08/2017 0.11p 0.11p 0.10p 0.10p 217065936
25/08/2017 0.12p 0.12p 0.11p 0.11p 67815696
24/08/2017 0.12p 0.12p 0.12p 0.12p 85077760
23/08/2017 0.13p 0.13p 0.12p 0.12p 39891504
22/08/2017 0.15p 0.14p 0.13p 0.13p 99857944
21/08/2017 0.14p 0.14p 0.13p 0.13p 39768744
18/08/2017 0.14p 0.14p 0.13p 0.14p 46430956
17/08/2017 0.13p 0.14p 0.13p 0.14p 86744752
16/08/2017 0.13p 0.13p 0.13p 0.13p 55233680
15/08/2017 0.12p 0.13p 0.12p 0.13p 67853272
14/08/2017 0.12p 0.12p 0.12p 0.12p 41795548
11/08/2017 0.12p 0.13p 0.12p 0.12p 20825254
10/08/2017 0.13p 0.13p 0.12p 0.13p 45453884
09/08/2017 0.13p 0.13p 0.12p 0.12p 115243336
08/08/2017 0.12p 0.14p 0.12p 0.13p 164072080
07/08/2017 0.12p 0.12p 0.12p 0.12p 51169416
04/08/2017 0.14p 0.15p 0.11p 0.12p 268776224
03/08/2017 0.14p 0.15p 0.14p 0.15p 51842568
02/08/2017 0.16p 0.16p 0.13p 0.14p 121932752
01/08/2017 0.15p 0.16p 0.15p 0.16p 80825832
31/07/2017 0.15p 0.16p 0.15p 0.16p 24345970
28/07/2017 0.15p 0.16p 0.15p 0.16p 102531112
27/07/2017 0.13p 0.15p 0.13p 0.15p 115915496
26/07/2017 0.14p 0.14p 0.14p 0.14p 79702200
25/07/2017 0.15p 0.15p 0.14p 0.14p 34090056
24/07/2017 0.15p 0.15p 0.15p 0.15p 41759692
21/07/2017 0.15p 0.15p 0.14p 0.15p 48063208
20/07/2017 0.15p 0.15p 0.15p 0.15p 30356710
19/07/2017 0.14p 0.16p 0.14p 0.15p 110553472
18/07/2017 0.16p 0.17p 0.15p 0.15p 57637172
17/07/2017 0.18p 0.18p 0.17p 0.17p 28865872
14/07/2017 0.19p 0.19p 0.18p 0.18p 35946848
13/07/2017 0.18p 0.19p 0.18p 0.19p 88846336
12/07/2017 0.19p 0.19p 0.18p 0.18p 62339032
11/07/2017 0.16p 0.18p 0.15p 0.18p 114877352
10/07/2017 0.17p 0.17p 0.16p 0.16p 68838624
07/07/2017 0.18p 0.18p 0.16p 0.17p 98260080
06/07/2017 0.17p 0.18p 0.17p 0.18p 35192772
05/07/2017 0.18p 0.18p 0.17p 0.17p 44658028
04/07/2017 0.19p 0.19p 0.17p 0.18p 68703576
03/07/2017 0.20p 0.23p 0.17p 0.19p 151223648
30/06/2017 0.19p 0.19p 0.19p 0.19p 42041472

*Close Price adjusted for both dividends and splits