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
13/09/2016 0.09p 0.09p 0.09p 0.09p 53695080
12/09/2016 0.10p 0.10p 0.09p 0.09p 41361016
09/09/2016 0.10p 0.10p 0.09p 0.10p 48555280
08/09/2016 0.09p 0.10p 0.09p 0.10p 54147276
07/09/2016 0.10p 0.11p 0.08p 0.09p 66420948
06/09/2016 0.10p 0.11p 0.10p 0.10p 34771176
05/09/2016 0.12p 0.13p 0.09p 0.10p 89730616
02/09/2016 0.10p 0.10p 0.09p 0.10p 6461744
01/09/2016 0.10p 0.10p 0.10p 0.10p 2665685
31/08/2016 0.10p 0.10p 0.09p 0.10p 12259810
30/08/2016 0.10p 0.11p 0.10p 0.10p 42741376
26/08/2016 0.10p 0.11p 0.10p 0.10p 28609476
25/08/2016 0.11p 0.11p 0.09p 0.10p 35846304
24/08/2016 0.11p 0.11p 0.10p 0.11p 15233314
23/08/2016 0.12p 0.12p 0.10p 0.11p 25001976
22/08/2016 0.12p 0.13p 0.11p 0.12p 25539720
19/08/2016 0.12p 0.12p 0.11p 0.12p 4047207
18/08/2016 0.12p 0.12p 0.11p 0.12p 7268194
17/08/2016 0.12p 0.14p 0.11p 0.12p 15336505
16/08/2016 0.12p 0.12p 0.10p 0.12p 232849968
15/08/2016 0.13p 0.13p 0.12p 0.12p 16597220
12/08/2016 0.13p 0.15p 0.12p 0.13p 103463600
11/08/2016 0.11p 0.12p 0.10p 0.12p 20323780
10/08/2016 0.11p 0.12p 0.10p 0.11p 6844945
09/08/2016 0.11p 0.12p 0.10p 0.11p 19932900
08/08/2016 0.11p 0.12p 0.10p 0.11p 41900256
05/08/2016 0.12p 0.13p 0.11p 0.11p 61849196
04/08/2016 0.09p 0.13p 0.09p 0.12p 48381964
03/08/2016 0.09p 0.09p 0.09p 0.09p 7467734
02/08/2016 0.09p 0.10p 0.09p 0.09p 14377344
01/08/2016 0.09p 0.10p 0.09p 0.09p 27143296
29/07/2016 0.08p 0.09p 0.08p 0.09p 40909160
28/07/2016 0.09p 0.09p 0.08p 0.08p 75880168
27/07/2016 0.09p 0.10p 0.08p 0.09p 40107580
26/07/2016 0.10p 0.10p 0.09p 0.09p 48431752
25/07/2016 0.12p 0.12p 0.09p 0.10p 105072544
22/07/2016 0.10p 0.12p 0.09p 0.12p 29843512
21/07/2016 0.11p 0.11p 0.09p 0.10p 35280144
20/07/2016 0.11p 0.12p 0.10p 0.11p 24864472
19/07/2016 0.10p 0.11p 0.09p 0.11p 22895406
18/07/2016 0.11p 0.11p 0.10p 0.10p 49829176
15/07/2016 0.11p 0.11p 0.10p 0.11p 39393160
14/07/2016 0.12p 0.12p 0.10p 0.11p 50872284
13/07/2016 0.11p 0.13p 0.10p 0.12p 129977992
12/07/2016 0.12p 0.12p 0.10p 0.11p 83624584
11/07/2016 0.14p 0.14p 0.11p 0.12p 43233108
08/07/2016 0.14p 0.14p 0.13p 0.14p 20499028
07/07/2016 0.14p 0.14p 0.13p 0.14p 23554888
06/07/2016 0.14p 0.15p 0.13p 0.14p 17115020
05/07/2016 0.14p 0.15p 0.13p 0.14p 16719223
04/07/2016 0.14p 0.15p 0.13p 0.14p 14856655
01/07/2016 0.15p 0.15p 0.13p 0.14p 41205304
30/06/2016 0.14p 0.15p 0.12p 0.15p 52380824
29/06/2016 0.17p 0.17p 0.13p 0.15p 26307792
28/06/2016 0.18p 0.19p 0.16p 0.17p 26081900
27/06/2016 0.14p 0.19p 0.14p 0.17p 55583920
24/06/2016 0.12p 0.15p 0.11p 0.14p 36359492
23/06/2016 0.15p 0.16p 0.14p 0.15p 30786744
22/06/2016 0.16p 0.16p 0.14p 0.15p 28261420
21/06/2016 0.16p 0.16p 0.15p 0.16p 16469645
20/06/2016 0.16p 0.16p 0.15p 0.16p 13519835
17/06/2016 0.17p 0.17p 0.15p 0.16p 28646426
16/06/2016 0.16p 0.17p 0.15p 0.17p 42461440
15/06/2016 0.15p 0.18p 0.14p 0.17p 95588440
14/06/2016 0.17p 0.17p 0.13p 0.14p 137810768
13/06/2016 0.18p 0.19p 0.16p 0.17p 91396496
10/06/2016 0.26p 0.26p 0.17p 0.18p 253291392
09/06/2016 0.27p 0.27p 0.25p 0.26p 58517732
08/06/2016 0.26p 0.28p 0.26p 0.28p 68393128
07/06/2016 0.29p 0.29p 0.25p 0.26p 138511248
06/06/2016 0.30p 0.31p 0.29p 0.29p 34807136
03/06/2016 0.31p 0.32p 0.28p 0.30p 151208736
02/06/2016 0.30p 0.33p 0.29p 0.31p 55444284
01/06/2016 0.29p 0.32p 0.28p 0.30p 59087884
31/05/2016 0.32p 0.32p 0.29p 0.29p 36963304
27/05/2016 0.31p 0.35p 0.31p 0.32p 22525072
26/05/2016 0.35p 0.35p 0.28p 0.31p 46569680
25/05/2016 0.29p 0.37p 0.28p 0.34p 121688608
24/05/2016 0.29p 0.30p 0.28p 0.29p 52981888
23/05/2016 0.31p 0.31p 0.28p 0.29p 38803256
20/05/2016 0.35p 0.35p 0.30p 0.31p 35330584
19/05/2016 0.39p 0.39p 0.34p 0.35p 42839168
18/05/2016 0.38p 0.44p 0.37p 0.39p 124922672
17/05/2016 0.32p 0.39p 0.31p 0.37p 61061644
16/05/2016 0.37p 0.37p 0.29p 0.32p 62007712
13/05/2016 0.30p 0.34p 0.29p 0.34p 25023300
12/05/2016 0.29p 0.32p 0.28p 0.30p 28202876
11/05/2016 0.29p 0.29p 0.28p 0.29p 10358221
10/05/2016 0.29p 0.30p 0.28p 0.29p 17348600
09/05/2016 0.29p 0.30p 0.29p 0.30p 15169327
06/05/2016 0.29p 0.29p 0.28p 0.29p 15135240
05/05/2016 0.29p 0.32p 0.28p 0.29p 57572912
04/05/2016 0.30p 0.30p 0.27p 0.29p 41489468
03/05/2016 0.33p 0.33p 0.29p 0.30p 57906096
29/04/2016 0.33p 0.33p 0.31p 0.33p 35918708
28/04/2016 0.34p 0.34p 0.32p 0.33p 51884424
27/04/2016 0.36p 0.37p 0.33p 0.34p 50677896
26/04/2016 0.39p 0.39p 0.32p 0.36p 133438792
25/04/2016 0.47p 0.47p 0.38p 0.39p 60562780
22/04/2016 0.40p 0.41p 0.39p 0.40p 51226356
21/04/2016 0.41p 0.43p 0.38p 0.40p 50000508
20/04/2016 0.41p 0.45p 0.41p 0.41p 57654620
19/04/2016 0.41p 0.45p 0.38p 0.41p 79271184
18/04/2016 0.41p 0.42p 0.38p 0.41p 48533384
15/04/2016 0.43p 0.43p 0.40p 0.41p 36228460
14/04/2016 0.44p 0.45p 0.42p 0.43p 43130560
13/04/2016 0.47p 0.48p 0.42p 0.44p 63219272
12/04/2016 0.48p 0.50p 0.45p 0.46p 56259220
11/04/2016 0.46p 0.49p 0.42p 0.48p 36883176
08/04/2016 0.48p 0.49p 0.44p 0.45p 35401736
07/04/2016 0.47p 0.52p 0.45p 0.48p 76820120
06/04/2016 0.48p 0.55p 0.47p 0.52p 103873088
05/04/2016 0.50p 0.51p 0.47p 0.48p 36939068
04/04/2016 0.50p 0.53p 0.47p 0.50p 22199748
01/04/2016 0.53p 0.54p 0.47p 0.50p 10745861
31/03/2016 0.47p 0.60p 0.47p 0.53p 71378936
30/03/2016 0.48p 0.49p 0.46p 0.47p 20797900
29/03/2016 0.47p 0.50p 0.46p 0.48p 51589680
24/03/2016 0.49p 0.49p 0.45p 0.47p 28019896
23/03/2016 0.51p 0.51p 0.48p 0.49p 29782656
22/03/2016 0.51p 0.51p 0.50p 0.51p 6540962
21/03/2016 0.53p 0.54p 0.48p 0.51p 43710368
18/03/2016 0.51p 0.52p 0.50p 0.51p 25058012
17/03/2016 0.53p 0.53p 0.49p 0.51p 18319744
16/03/2016 0.53p 0.54p 0.51p 0.53p 12510233
15/03/2016 0.52p 0.54p 0.51p 0.54p 18271480
14/03/2016 0.54p 0.55p 0.52p 0.52p 23036232
11/03/2016 0.53p 0.54p 0.52p 0.54p 24141016
10/03/2016 0.52p 0.55p 0.52p 0.53p 30697196
09/03/2016 0.53p 0.54p 0.52p 0.52p 4970171
08/03/2016 0.52p 0.56p 0.51p 0.53p 22170376
07/03/2016 0.51p 0.53p 0.50p 0.52p 14770584
04/03/2016 0.51p 0.51p 0.49p 0.51p 25012380
03/03/2016 0.50p 0.55p 0.50p 0.51p 25575148
02/03/2016 0.51p 0.52p 0.50p 0.50p 18130986
01/03/2016 0.54p 0.54p 0.50p 0.51p 37316436
29/02/2016 0.57p 0.61p 0.53p 0.54p 16964328
26/02/2016 0.57p 0.58p 0.55p 0.57p 15954965
25/02/2016 0.52p 0.60p 0.52p 0.57p 44164512
24/02/2016 0.53p 0.54p 0.50p 0.51p 28321760
23/02/2016 0.53p 0.54p 0.51p 0.53p 29921808
22/02/2016 0.51p 0.55p 0.50p 0.53p 52254960
19/02/2016 0.50p 0.52p 0.50p 0.51p 33669504
18/02/2016 0.50p 0.55p 0.50p 0.50p 38600160
17/02/2016 0.52p 0.53p 0.49p 0.50p 24474248
16/02/2016 0.53p 0.53p 0.50p 0.52p 35915168
15/02/2016 0.57p 0.57p 0.51p 0.53p 41328452
12/02/2016 0.57p 0.58p 0.53p 0.55p 33664360
11/02/2016 0.57p 0.66p 0.56p 0.57p 42333252
10/02/2016 0.60p 0.61p 0.55p 0.58p 23495240
09/02/2016 0.60p 0.62p 0.55p 0.60p 41371424
08/02/2016 0.59p 0.63p 0.55p 0.56p 19094880
05/02/2016 0.59p 0.63p 0.58p 0.59p 13398168
04/02/2016 0.62p 0.65p 0.59p 0.59p 12904163
03/02/2016 0.58p 0.64p 0.57p 0.62p 13797671
02/02/2016 0.58p 0.60p 0.56p 0.58p 10898812
01/02/2016 0.54p 0.64p 0.52p 0.58p 29780998
29/01/2016 0.51p 0.64p 0.50p 0.64p 32625512
28/01/2016 0.52p 0.52p 0.49p 0.51p 15407096
27/01/2016 0.51p 0.52p 0.49p 0.52p 27760956
26/01/2016 0.53p 0.55p 0.48p 0.51p 41606696
25/01/2016 0.57p 0.57p 0.50p 0.54p 16245536
22/01/2016 0.58p 0.59p 0.56p 0.57p 17990252
21/01/2016 0.57p 0.60p 0.55p 0.58p 23912268
20/01/2016 0.61p 0.61p 0.56p 0.57p 33605884
19/01/2016 0.63p 0.63p 0.61p 0.61p 11366068
18/01/2016 0.66p 0.66p 0.58p 0.62p 15388429
15/01/2016 0.63p 0.67p 0.62p 0.66p 16623020
14/01/2016 0.68p 0.68p 0.62p 0.63p 15950589
13/01/2016 0.66p 0.66p 0.64p 0.64p 18593652
12/01/2016 0.67p 0.73p 0.65p 0.66p 15931448
11/01/2016 0.68p 0.69p 0.66p 0.67p 10571406
08/01/2016 0.67p 0.73p 0.64p 0.68p 22148376
07/01/2016 0.69p 0.69p 0.65p 0.67p 13241016
06/01/2016 0.70p 0.70p 0.68p 0.69p 20846382
05/01/2016 0.71p 0.71p 0.68p 0.70p 8819683
04/01/2016 0.74p 0.75p 0.70p 0.71p 13506946
31/12/2015 0.74p 0.74p 0.73p 0.74p 7147226
30/12/2015 0.75p 0.75p 0.72p 0.74p 20097336
29/12/2015 0.73p 0.79p 0.72p 0.75p 26509060
24/12/2015 0.72p 0.76p 0.69p 0.73p 25457384
23/12/2015 0.74p 0.79p 0.66p 0.72p 64553168
22/12/2015 0.67p 0.68p 0.65p 0.67p 10567665
21/12/2015 0.68p 0.69p 0.65p 0.67p 5785939
18/12/2015 0.70p 0.71p 0.63p 0.68p 25329212
17/12/2015 0.68p 0.73p 0.68p 0.70p 10962414
16/12/2015 0.66p 0.70p 0.65p 0.68p 9440360
15/12/2015 0.64p 0.68p 0.64p 0.66p 6365563
14/12/2015 0.66p 0.68p 0.60p 0.64p 10242235
11/12/2015 0.66p 0.70p 0.65p 0.66p 5003389
10/12/2015 0.66p 0.70p 0.65p 0.66p 5566365
09/12/2015 0.66p 0.70p 0.65p 0.66p 2251564
08/12/2015 0.65p 0.69p 0.63p 0.63p 5109367
07/12/2015 0.69p 0.70p 0.65p 0.65p 4820778
04/12/2015 0.67p 0.70p 0.64p 0.69p 10883883
03/12/2015 0.64p 0.69p 0.62p 0.67p 12313691
02/12/2015 0.70p 0.70p 0.62p 0.64p 10157935
01/12/2015 0.62p 0.70p 0.61p 0.70p 20241504
30/11/2015 0.63p 0.63p 0.61p 0.62p 6475876
27/11/2015 0.62p 0.64p 0.62p 0.63p 12640791

*Close Price adjusted for both dividends and splits