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
26/11/2015 0.64p 0.65p 0.61p 0.62p 20994336
25/11/2015 0.62p 0.66p 0.62p 0.64p 29226332
24/11/2015 0.67p 0.68p 0.63p 0.65p 5372143
23/11/2015 0.67p 0.68p 0.66p 0.67p 4216701
20/11/2015 0.67p 0.68p 0.66p 0.67p 5810257
19/11/2015 0.65p 0.69p 0.65p 0.67p 9379614
18/11/2015 0.65p 0.67p 0.63p 0.65p 11272020
17/11/2015 0.65p 0.67p 0.64p 0.65p 11008834
16/11/2015 0.66p 0.70p 0.65p 0.65p 16076087
13/11/2015 0.66p 0.72p 0.65p 0.65p 19375996
12/11/2015 0.66p 0.66p 0.65p 0.66p 4283100
11/11/2015 0.67p 0.67p 0.64p 0.66p 6503761
10/11/2015 0.69p 0.70p 0.65p 0.67p 10603656
09/11/2015 0.67p 0.69p 0.66p 0.69p 8521732
06/11/2015 0.69p 0.69p 0.65p 0.67p 10130268
05/11/2015 0.70p 0.70p 0.68p 0.69p 4150636
04/11/2015 0.70p 0.71p 0.68p 0.70p 6155963
03/11/2015 0.69p 0.70p 0.67p 0.70p 10138338
02/11/2015 0.71p 0.71p 0.68p 0.69p 6212134
30/10/2015 0.69p 0.70p 0.67p 0.69p 15532001
29/10/2015 0.72p 0.72p 0.65p 0.69p 16341105
28/10/2015 0.72p 0.73p 0.68p 0.72p 11577643
27/10/2015 0.73p 0.74p 0.71p 0.72p 7426460
26/10/2015 0.72p 0.74p 0.71p 0.73p 10155697
23/10/2015 0.71p 0.74p 0.70p 0.72p 19827840
22/10/2015 0.71p 0.73p 0.68p 0.71p 20881172
21/10/2015 0.69p 0.73p 0.68p 0.71p 5408813
20/10/2015 0.68p 0.70p 0.68p 0.69p 12757016
19/10/2015 0.69p 0.69p 0.66p 0.68p 6555201
16/10/2015 0.70p 0.70p 0.68p 0.69p 4396758
15/10/2015 0.71p 0.71p 0.66p 0.70p 14885154
14/10/2015 0.72p 0.72p 0.69p 0.71p 4548042
13/10/2015 0.72p 0.72p 0.70p 0.72p 5672226
12/10/2015 0.72p 0.72p 0.69p 0.72p 13727577
09/10/2015 0.73p 0.75p 0.70p 0.73p 6851201
08/10/2015 0.75p 0.84p 0.68p 0.73p 32712160
07/10/2015 0.71p 0.74p 0.69p 0.73p 14569945
06/10/2015 0.71p 0.74p 0.70p 0.71p 8061043
05/10/2015 0.73p 0.73p 0.68p 0.71p 25893132
02/10/2015 0.73p 0.74p 0.71p 0.73p 7904347
01/10/2015 0.71p 0.76p 0.71p 0.73p 21239058
30/09/2015 0.72p 0.76p 0.68p 0.71p 20838544
29/09/2015 0.81p 0.82p 0.69p 0.72p 43735432
28/09/2015 0.76p 0.81p 0.74p 0.80p 38242372
25/09/2015 0.77p 0.79p 0.74p 0.76p 8335419
24/09/2015 0.77p 0.77p 0.75p 0.77p 8486434
23/09/2015 0.77p 0.77p 0.74p 0.77p 8855797
22/09/2015 0.77p 0.77p 0.75p 0.76p 11745346
21/09/2015 0.78p 0.78p 0.76p 0.77p 12131547
18/09/2015 0.76p 0.80p 0.75p 0.78p 11854445
17/09/2015 0.76p 0.76p 0.74p 0.76p 6654457
16/09/2015 0.77p 0.78p 0.74p 0.76p 12472638
15/09/2015 0.75p 0.77p 0.75p 0.77p 10581197
14/09/2015 0.74p 0.77p 0.74p 0.75p 7718620
11/09/2015 0.75p 0.76p 0.71p 0.74p 7074839
10/09/2015 0.74p 0.78p 0.73p 0.75p 16408277
09/09/2015 0.75p 0.81p 0.74p 0.74p 16154964
08/09/2015 0.72p 0.78p 0.70p 0.75p 24982716
07/09/2015 0.73p 0.76p 0.70p 0.72p 15641179
04/09/2015 0.72p 0.74p 0.71p 0.73p 4541651
03/09/2015 0.72p 0.75p 0.70p 0.72p 7409430
02/09/2015 0.74p 0.74p 0.70p 0.72p 7165003
01/09/2015 0.74p 0.75p 0.71p 0.74p 8582064
28/08/2015 0.73p 0.75p 0.71p 0.74p 12939995
27/08/2015 0.72p 0.76p 0.71p 0.73p 16211544
26/08/2015 0.72p 0.74p 0.70p 0.72p 6097703
25/08/2015 0.72p 0.73p 0.71p 0.72p 8246555
24/08/2015 0.71p 0.74p 0.69p 0.72p 11329184
21/08/2015 0.71p 0.78p 0.69p 0.75p 16539550
20/08/2015 0.73p 0.74p 0.70p 0.72p 13567486
19/08/2015 0.72p 0.78p 0.70p 0.73p 13559484
18/08/2015 0.72p 0.74p 0.67p 0.72p 21841408
17/08/2015 0.71p 0.72p 0.68p 0.72p 11002101
14/08/2015 0.72p 0.80p 0.71p 0.71p 20682758
13/08/2015 0.73p 0.74p 0.71p 0.72p 9568321
12/08/2015 0.74p 0.75p 0.70p 0.73p 12862115
11/08/2015 0.74p 0.76p 0.72p 0.74p 7389953
10/08/2015 0.77p 0.78p 0.70p 0.74p 11759244
07/08/2015 0.77p 0.78p 0.73p 0.77p 6690924
06/08/2015 0.77p 0.79p 0.74p 0.77p 7066276
05/08/2015 0.76p 0.80p 0.73p 0.77p 3066068
04/08/2015 0.77p 0.81p 0.74p 0.76p 11085309
03/08/2015 0.77p 0.80p 0.73p 0.77p 16067966
31/07/2015 0.80p 0.80p 0.74p 0.77p 9907451
30/07/2015 0.81p 0.81p 0.77p 0.80p 4364939
29/07/2015 0.79p 0.84p 0.77p 0.81p 18354818
28/07/2015 0.80p 0.85p 0.78p 0.79p 28205134
27/07/2015 0.78p 0.79p 0.75p 0.77p 9278059
24/07/2015 0.81p 0.81p 0.77p 0.78p 16189981
23/07/2015 0.85p 0.86p 0.79p 0.81p 20805044
22/07/2015 0.79p 0.89p 0.79p 0.85p 64190116
21/07/2015 0.80p 0.81p 0.77p 0.79p 14561337
20/07/2015 0.73p 0.81p 0.73p 0.80p 28863464
17/07/2015 0.73p 0.74p 0.71p 0.73p 5179394
16/07/2015 0.73p 0.75p 0.71p 0.73p 5144800
15/07/2015 0.88p 0.88p 0.71p 0.73p 47598312
14/07/2015 0.71p 0.79p 0.67p 0.79p 22307748
13/07/2015 0.68p 0.71p 0.66p 0.71p 13379126
10/07/2015 0.69p 0.69p 0.66p 0.68p 11910541
09/07/2015 0.67p 0.68p 0.65p 0.68p 22256490
08/07/2015 0.71p 0.72p 0.66p 0.67p 18306612
07/07/2015 0.70p 0.73p 0.69p 0.71p 15099695
06/07/2015 0.72p 0.73p 0.68p 0.70p 23351196
03/07/2015 0.72p 0.76p 0.71p 0.72p 10373763
02/07/2015 0.72p 0.78p 0.70p 0.72p 19265340
01/07/2015 0.75p 0.76p 0.72p 0.72p 11462546
30/06/2015 0.76p 0.79p 0.74p 0.76p 13213314
29/06/2015 0.78p 0.81p 0.76p 0.80p 15800450
26/06/2015 0.77p 0.85p 0.76p 0.80p 24600552
25/06/2015 0.79p 0.80p 0.75p 0.77p 11955314
24/06/2015 0.79p 0.81p 0.77p 0.79p 9891803
23/06/2015 0.79p 0.85p 0.79p 0.79p 11684527
22/06/2015 0.79p 0.83p 0.79p 0.79p 3859340
19/06/2015 0.79p 0.83p 0.78p 0.79p 5323208
18/06/2015 0.78p 0.86p 0.77p 0.79p 5110725
17/06/2015 0.75p 0.80p 0.74p 0.78p 10827256
16/06/2015 0.77p 0.79p 0.73p 0.75p 11286783
15/06/2015 0.79p 0.79p 0.73p 0.77p 9786010
12/06/2015 0.84p 0.86p 0.75p 0.79p 12452157
11/06/2015 0.85p 0.87p 0.81p 0.84p 17424368
10/06/2015 0.81p 0.87p 0.81p 0.85p 14410162
09/06/2015 0.78p 0.88p 0.78p 0.81p 28831342
08/06/2015 0.75p 0.80p 0.75p 0.79p 10278672
05/06/2015 0.75p 0.76p 0.74p 0.75p 9722716
04/06/2015 0.71p 0.80p 0.70p 0.75p 22608986
03/06/2015 0.72p 0.75p 0.69p 0.71p 8524064
02/06/2015 0.73p 0.74p 0.69p 0.72p 15782507
01/06/2015 0.75p 0.75p 0.71p 0.73p 10893875
29/05/2015 0.74p 0.77p 0.74p 0.75p 10847008
28/05/2015 0.75p 0.76p 0.71p 0.74p 10073094
27/05/2015 0.71p 0.79p 0.71p 0.75p 12776821
26/05/2015 0.77p 0.79p 0.72p 0.74p 14891831
22/05/2015 0.73p 0.80p 0.71p 0.77p 16008676
21/05/2015 0.74p 0.74p 0.71p 0.73p 12052752
20/05/2015 0.75p 0.77p 0.72p 0.74p 8187103
19/05/2015 0.72p 0.78p 0.71p 0.75p 31900724
18/05/2015 0.72p 0.72p 0.71p 0.72p 11202570
15/05/2015 0.74p 0.74p 0.71p 0.72p 21328550
14/05/2015 0.74p 0.75p 0.71p 0.74p 37057088
13/05/2015 0.70p 0.75p 0.70p 0.74p 38347936
12/05/2015 0.72p 0.72p 0.67p 0.70p 52034740
11/05/2015 0.76p 0.76p 0.72p 0.72p 47198340
08/05/2015 0.77p 0.77p 0.74p 0.76p 45110484
07/05/2015 0.83p 0.83p 0.76p 0.77p 52180792
06/05/2015 0.83p 0.85p 0.76p 0.83p 126151016
05/05/2015 0.89p 0.96p 0.87p 0.93p 30040832
01/05/2015 0.88p 0.89p 0.86p 0.88p 22646508
30/04/2015 0.91p 0.91p 0.87p 0.88p 20105836
29/04/2015 0.95p 0.95p 0.87p 0.91p 33741176
28/04/2015 1.00p 1.00p 0.93p 0.95p 20090132
27/04/2015 1.01p 1.01p 0.95p 1.00p 11517076
24/04/2015 1.03p 1.03p 0.98p 1.01p 10628096
23/04/2015 0.98p 1.03p 0.96p 1.03p 23235256
22/04/2015 0.94p 1.00p 0.94p 0.97p 18779536
21/04/2015 1.10p 1.10p 0.92p 0.99p 90174680
20/04/2015 1.13p 1.49p 1.06p 1.10p 187612624
17/04/2015 1.11p 1.13p 1.05p 1.10p 16468408
16/04/2015 1.13p 1.15p 1.05p 1.11p 21827916
15/04/2015 1.10p 1.16p 1.10p 1.13p 20845324
14/04/2015 1.08p 1.15p 1.05p 1.10p 51120988
13/04/2015 1.04p 1.11p 0.97p 1.08p 30586316
10/04/2015 0.94p 1.14p 0.93p 1.04p 73150816
09/04/2015 0.91p 0.95p 0.85p 0.93p 84380760
08/04/2015 0.95p 1.03p 0.86p 0.91p 53633104
07/04/2015 1.03p 1.03p 0.81p 0.95p 164578288
02/04/2015 1.04p 1.20p 1.02p 1.09p 45248512
01/04/2015 1.06p 1.07p 0.98p 1.04p 24594278
31/03/2015 1.15p 1.17p 1.04p 1.06p 42696624
30/03/2015 1.19p 1.22p 1.12p 1.15p 28505376
27/03/2015 1.19p 1.25p 1.12p 1.19p 28288588
26/03/2015 1.20p 1.27p 1.16p 1.19p 33582696
25/03/2015 1.23p 1.29p 1.14p 1.20p 33625040
24/03/2015 1.13p 1.27p 1.13p 1.23p 72447456
23/03/2015 1.00p 1.20p 0.97p 1.13p 67069624
20/03/2015 0.94p 1.08p 0.94p 1.00p 28610546
19/03/2015 0.96p 0.98p 0.93p 0.94p 13958209
18/03/2015 0.96p 1.03p 0.94p 0.96p 25358926
17/03/2015 0.95p 1.00p 0.95p 0.96p 14495216
16/03/2015 0.99p 1.03p 0.93p 0.95p 22397136
13/03/2015 0.99p 1.03p 0.90p 0.99p 32961192
12/03/2015 1.09p 1.10p 0.98p 1.00p 39752356
11/03/2015 1.10p 1.14p 1.07p 1.09p 21995660
10/03/2015 1.03p 1.15p 1.03p 1.10p 49651088
09/03/2015 0.93p 1.10p 0.92p 1.03p 74366280
06/03/2015 0.98p 0.98p 0.91p 0.93p 18145554
05/03/2015 0.95p 0.99p 0.93p 0.98p 18329650
04/03/2015 0.95p 0.98p 0.90p 0.95p 46490368
03/03/2015 0.83p 0.98p 0.83p 0.95p 79746160
02/03/2015 0.78p 0.89p 0.78p 0.83p 33187984
27/02/2015 0.75p 0.87p 0.75p 0.78p 28592070
26/02/2015 0.73p 0.75p 0.71p 0.74p 9769230
25/02/2015 0.73p 0.75p 0.72p 0.73p 21519152
24/02/2015 0.73p 0.76p 0.72p 0.73p 6142171
23/02/2015 0.76p 0.79p 0.72p 0.73p 9327025
20/02/2015 0.74p 0.79p 0.74p 0.76p 3925862
19/02/2015 0.74p 0.76p 0.70p 0.74p 12501655
18/02/2015 0.75p 0.75p 0.70p 0.74p 17707204
17/02/2015 0.72p 0.77p 0.71p 0.75p 12555972
16/02/2015 0.74p 0.75p 0.72p 0.72p 4488864
13/02/2015 0.74p 0.75p 0.70p 0.74p 25821898

*Close Price adjusted for both dividends and splits