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
12/02/2015 0.76p 0.76p 0.74p 0.74p 7204283
11/02/2015 0.77p 0.78p 0.74p 0.76p 9184814
10/02/2015 0.78p 0.79p 0.77p 0.77p 10985708
09/02/2015 0.78p 0.80p 0.75p 0.78p 7434011
06/02/2015 0.83p 0.85p 0.77p 0.78p 13492521
05/02/2015 0.80p 0.85p 0.79p 0.84p 14216505
04/02/2015 0.79p 0.83p 0.78p 0.80p 11137543
03/02/2015 0.83p 0.85p 0.76p 0.79p 15001648
02/02/2015 0.79p 0.85p 0.78p 0.83p 24305932
30/01/2015 0.75p 0.77p 0.73p 0.76p 11309924
29/01/2015 0.74p 0.77p 0.67p 0.75p 16492582
28/01/2015 0.77p 0.77p 0.72p 0.74p 8881921
27/01/2015 0.79p 0.80p 0.74p 0.77p 11401043
26/01/2015 0.83p 0.87p 0.78p 0.79p 8333293
23/01/2015 0.80p 0.84p 0.79p 0.82p 32421800
22/01/2015 0.80p 0.81p 0.78p 0.80p 27366258
21/01/2015 0.82p 0.82p 0.78p 0.80p 12888698
20/01/2015 0.83p 0.83p 0.77p 0.82p 14672426
19/01/2015 0.80p 0.88p 0.78p 0.83p 33598428
16/01/2015 0.77p 0.85p 0.77p 0.80p 17200610
15/01/2015 0.78p 0.80p 0.75p 0.77p 21639266
14/01/2015 0.73p 0.78p 0.73p 0.76p 12910548
13/01/2015 0.77p 0.78p 0.72p 0.74p 20426766
12/01/2015 0.73p 0.81p 0.73p 0.77p 29747204
09/01/2015 0.75p 0.76p 0.72p 0.73p 12637824
08/01/2015 0.76p 0.77p 0.72p 0.75p 7267677
07/01/2015 0.76p 0.80p 0.75p 0.76p 29986136
06/01/2015 0.81p 0.81p 0.75p 0.76p 11528418
05/01/2015 0.82p 0.85p 0.78p 0.81p 22009780
02/01/2015 0.76p 0.86p 0.76p 0.82p 44858988
31/12/2014 0.72p 0.76p 0.69p 0.76p 33957136
30/12/2014 0.67p 0.74p 0.67p 0.72p 28032352
29/12/2014 0.70p 0.70p 0.65p 0.67p 9490984
24/12/2014 0.70p 0.71p 0.67p 0.70p 2067439
23/12/2014 0.70p 0.72p 0.67p 0.70p 4796263
22/12/2014 0.73p 0.74p 0.68p 0.70p 13452718
19/12/2014 0.81p 0.81p 0.67p 0.73p 49649532
18/12/2014 0.73p 0.83p 0.70p 0.81p 27402410
17/12/2014 0.74p 0.77p 0.71p 0.73p 14789377
16/12/2014 0.70p 0.78p 0.66p 0.74p 24531624
15/12/2014 0.72p 0.74p 0.69p 0.70p 18449748
12/12/2014 0.69p 0.78p 0.68p 0.72p 26690344
11/12/2014 0.62p 0.79p 0.61p 0.69p 125447216
10/12/2014 0.63p 0.64p 0.52p 0.57p 48945968
09/12/2014 0.63p 0.64p 0.62p 0.63p 8236947
08/12/2014 0.67p 0.67p 0.62p 0.63p 16188785
05/12/2014 0.63p 0.70p 0.63p 0.67p 37181848
04/12/2014 0.61p 0.65p 0.61p 0.62p 59653848
03/12/2014 0.66p 0.70p 0.61p 0.61p 65444312
02/12/2014 0.71p 0.72p 0.66p 0.66p 21829112
01/12/2014 0.76p 0.76p 0.65p 0.71p 21535172
28/11/2014 0.74p 0.80p 0.74p 0.76p 12553837
27/11/2014 0.73p 0.77p 0.72p 0.74p 8679359
26/11/2014 0.76p 0.76p 0.70p 0.73p 28739944
25/11/2014 0.81p 0.81p 0.73p 0.76p 36902632
24/11/2014 0.81p 0.82p 0.80p 0.81p 14668978
21/11/2014 0.81p 0.82p 0.80p 0.81p 22233676
20/11/2014 0.83p 0.83p 0.81p 0.81p 13453721
19/11/2014 0.84p 0.84p 0.81p 0.83p 6618741
18/11/2014 0.86p 0.86p 0.83p 0.84p 13844765
17/11/2014 0.87p 0.88p 0.85p 0.86p 7279917
14/11/2014 0.83p 0.92p 0.82p 0.86p 31188512
13/11/2014 0.83p 0.84p 0.81p 0.83p 12134285
12/11/2014 0.84p 0.84p 0.80p 0.83p 13666156
11/11/2014 0.84p 0.85p 0.83p 0.84p 12982293
10/11/2014 0.85p 0.86p 0.83p 0.84p 14415921
07/11/2014 0.86p 0.87p 0.83p 0.85p 14815010
06/11/2014 0.87p 0.87p 0.82p 0.86p 27036532
05/11/2014 0.89p 0.89p 0.85p 0.87p 13561057
04/11/2014 0.91p 0.91p 0.86p 0.89p 12343805
03/11/2014 0.92p 0.93p 0.90p 0.91p 10144416
31/10/2014 0.94p 0.98p 0.92p 0.92p 29853656
30/10/2014 0.93p 0.96p 0.92p 0.94p 27724338
29/10/2014 0.89p 1.00p 0.89p 0.93p 58818160
28/10/2014 0.88p 0.92p 0.87p 0.89p 25420260
27/10/2014 0.90p 0.91p 0.85p 0.88p 15497314
24/10/2014 0.90p 0.91p 0.88p 0.89p 20560442
23/10/2014 0.94p 0.94p 0.88p 0.90p 19042136
22/10/2014 0.89p 0.94p 0.89p 0.94p 21895240
21/10/2014 0.94p 0.94p 0.87p 0.88p 45369424
20/10/2014 0.94p 0.97p 0.90p 0.92p 38595720
17/10/2014 0.94p 0.97p 0.91p 0.96p 30374640
16/10/2014 0.95p 0.99p 0.91p 0.94p 24729216
15/10/2014 1.03p 1.10p 0.93p 0.95p 22679508
14/10/2014 0.92p 1.04p 0.90p 1.03p 46047488
13/10/2014 0.95p 0.97p 0.87p 0.92p 39267344
10/10/2014 1.07p 1.07p 0.89p 0.95p 72037672
09/10/2014 1.20p 1.20p 1.01p 1.08p 81948328
08/10/2014 1.13p 1.25p 1.10p 1.18p 30873702
07/10/2014 1.21p 1.21p 1.10p 1.13p 14521037
06/10/2014 1.26p 1.29p 1.16p 1.21p 19032380
03/10/2014 1.23p 1.39p 1.22p 1.26p 25245820
02/10/2014 1.16p 1.25p 1.10p 1.23p 33813888
01/10/2014 1.23p 1.33p 1.14p 1.16p 37629568
30/09/2014 1.47p 1.47p 1.06p 1.24p 207667920
29/09/2014 1.60p 1.68p 1.35p 1.47p 82250368
26/09/2014 1.74p 1.78p 1.50p 1.60p 125166288
25/09/2014 1.39p 1.85p 1.39p 1.70p 276635456
24/09/2014 1.09p 1.48p 1.09p 1.39p 208981056
23/09/2014 0.97p 1.09p 0.97p 1.08p 56788872
22/09/2014 0.95p 1.00p 0.95p 0.97p 11517135
19/09/2014 0.92p 1.03p 0.92p 0.95p 23297540
18/09/2014 0.97p 0.97p 0.88p 0.92p 24027326
17/09/2014 1.07p 1.08p 0.95p 0.97p 61233572
16/09/2014 0.88p 1.10p 0.88p 1.07p 181873248
15/09/2014 0.85p 0.93p 0.82p 0.88p 83835248
12/09/2014 0.78p 0.84p 0.77p 0.78p 22424062
11/09/2014 0.79p 0.82p 0.77p 0.78p 12447503
10/09/2014 0.76p 0.80p 0.75p 0.79p 11629289
09/09/2014 0.76p 0.77p 0.75p 0.76p 5822315
08/09/2014 0.76p 0.77p 0.74p 0.76p 5585520
05/09/2014 0.76p 0.77p 0.74p 0.76p 3369826
04/09/2014 0.75p 0.76p 0.74p 0.76p 4486399
03/09/2014 0.76p 0.77p 0.74p 0.75p 2244093
02/09/2014 0.78p 0.79p 0.75p 0.76p 4159814
01/09/2014 0.73p 0.83p 0.73p 0.78p 13029570
29/08/2014 0.74p 0.75p 0.72p 0.73p 4407691
28/08/2014 0.76p 0.77p 0.72p 0.74p 8860402
27/08/2014 0.78p 0.78p 0.74p 0.76p 4337911
26/08/2014 0.74p 0.78p 0.72p 0.78p 5443955
22/08/2014 0.80p 0.81p 0.72p 0.74p 8161214
21/08/2014 0.72p 0.83p 0.71p 0.80p 16084180
20/08/2014 0.72p 0.73p 0.71p 0.72p 3775369
19/08/2014 0.72p 0.73p 0.71p 0.72p 2757637
18/08/2014 0.76p 0.76p 0.70p 0.72p 9397062
15/08/2014 0.76p 0.76p 0.74p 0.76p 4143706
14/08/2014 0.76p 0.76p 0.74p 0.76p 6309810
13/08/2014 0.77p 0.78p 0.74p 0.76p 3877264
12/08/2014 0.80p 0.80p 0.75p 0.77p 3046270
11/08/2014 0.75p 0.82p 0.74p 0.80p 9869940
08/08/2014 0.74p 0.76p 0.74p 0.75p 6931461
07/08/2014 0.72p 0.76p 0.71p 0.75p 13551196
06/08/2014 0.73p 0.73p 0.70p 0.72p 15252781
05/08/2014 0.73p 0.74p 0.71p 0.73p 3252061
04/08/2014 0.74p 0.75p 0.72p 0.73p 5953520
01/08/2014 0.74p 0.75p 0.73p 0.74p 10903832
31/07/2014 0.74p 0.75p 0.72p 0.74p 7177983
30/07/2014 0.74p 0.75p 0.72p 0.74p 2144987
29/07/2014 0.74p 0.75p 0.73p 0.74p 5960494
28/07/2014 0.75p 0.75p 0.73p 0.74p 4609799
25/07/2014 0.77p 0.77p 0.72p 0.75p 17108772
24/07/2014 0.72p 0.77p 0.70p 0.77p 18882588
23/07/2014 0.75p 0.75p 0.70p 0.72p 12726839
22/07/2014 0.78p 0.78p 0.73p 0.75p 11738445
21/07/2014 0.79p 0.79p 0.75p 0.78p 7702520
18/07/2014 0.80p 0.80p 0.75p 0.79p 15539046
17/07/2014 0.82p 0.83p 0.76p 0.80p 5146575
16/07/2014 0.82p 0.84p 0.81p 0.82p 5799000
15/07/2014 0.79p 0.84p 0.77p 0.82p 29806878
14/07/2014 0.83p 0.84p 0.77p 0.79p 11869916
11/07/2014 0.88p 0.88p 0.80p 0.83p 25654184
10/07/2014 0.89p 0.95p 0.85p 0.88p 29500068
09/07/2014 0.94p 0.99p 0.83p 0.89p 65292736
08/07/2014 0.80p 0.88p 0.80p 0.83p 43968988
07/07/2014 0.71p 0.80p 0.70p 0.79p 54175440
04/07/2014 0.73p 0.75p 0.68p 0.71p 24019706
03/07/2014 0.75p 0.78p 0.71p 0.73p 25240964
02/07/2014 0.79p 0.80p 0.74p 0.78p 25496500
01/07/2014 0.75p 0.85p 0.74p 0.79p 45586560
30/06/2014 0.74p 0.76p 0.70p 0.74p 34495152
27/06/2014 0.85p 0.90p 0.70p 0.74p 88391440
26/06/2014 0.83p 0.94p 0.83p 0.90p 29442984
25/06/2014 0.90p 0.95p 0.83p 0.85p 29381584
24/06/2014 0.88p 0.98p 0.76p 0.90p 56382452
23/06/2014 0.80p 1.05p 0.80p 0.88p 139949360
20/06/2014 0.70p 1.15p 0.70p 1.05p 168520368
19/06/2014 0.65p 0.74p 0.63p 0.70p 22315696
18/06/2014 0.68p 0.68p 0.63p 0.65p 10880499
17/06/2014 0.68p 0.68p 0.65p 0.68p 29570380
16/06/2014 0.68p 0.68p 0.66p 0.68p 6975489
13/06/2014 0.68p 0.70p 0.65p 0.68p 10514500
12/06/2014 0.70p 0.71p 0.66p 0.68p 7318903
11/06/2014 0.74p 0.75p 0.69p 0.70p 25001306
10/06/2014 0.74p 0.76p 0.72p 0.74p 26753392
09/06/2014 0.71p 0.76p 0.66p 0.74p 32165864
06/06/2014 0.61p 0.72p 0.61p 0.71p 35443944
05/06/2014 0.65p 0.66p 0.59p 0.61p 32307850
04/06/2014 0.52p 0.65p 0.52p 0.65p 53507744
03/06/2014 0.53p 0.55p 0.50p 0.52p 39081328
02/06/2014 0.52p 0.55p 0.51p 0.53p 22726976
30/05/2014 0.53p 0.53p 0.50p 0.52p 30627396
29/05/2014 0.52p 0.55p 0.50p 0.53p 32912284
28/05/2014 0.52p 0.55p 0.51p 0.52p 15646654
27/05/2014 0.53p 0.53p 0.51p 0.52p 16815080
23/05/2014 0.54p 0.54p 0.52p 0.53p 5803196
22/05/2014 0.54p 0.54p 0.53p 0.54p 3644628
21/05/2014 0.54p 0.55p 0.53p 0.54p 10255616
20/05/2014 0.54p 0.55p 0.53p 0.54p 2998518
19/05/2014 0.56p 0.56p 0.53p 0.54p 5369001
16/05/2014 0.55p 0.56p 0.54p 0.56p 16687069
15/05/2014 0.55p 0.55p 0.54p 0.55p 1131241
14/05/2014 0.55p 0.55p 0.54p 0.55p 2717988
13/05/2014 0.55p 0.55p 0.54p 0.55p 7222703
12/05/2014 0.56p 0.58p 0.55p 0.58p 4133698
09/05/2014 0.56p 0.60p 0.55p 0.60p 6789921
08/05/2014 0.59p 0.59p 0.55p 0.56p 10233889
07/05/2014 0.58p 0.61p 0.58p 0.59p 10733172
06/05/2014 0.57p 0.58p 0.57p 0.58p 6237715
02/05/2014 0.56p 0.58p 0.56p 0.57p 14347979
01/05/2014 0.54p 0.58p 0.52p 0.56p 21733480

*Close Price adjusted for both dividends and splits