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
30/04/2014 0.53p 0.55p 0.50p 0.54p 16534025
29/04/2014 0.52p 0.53p 0.52p 0.53p 21902340
28/04/2014 0.55p 0.55p 0.51p 0.52p 20229904
25/04/2014 0.57p 0.58p 0.53p 0.55p 26701434
24/04/2014 0.58p 0.59p 0.55p 0.57p 12294617
23/04/2014 0.61p 0.61p 0.57p 0.59p 20903054
22/04/2014 0.61p 0.62p 0.60p 0.61p 22053954
17/04/2014 0.64p 0.64p 0.60p 0.61p 21874892
16/04/2014 0.67p 0.67p 0.63p 0.64p 6079414
15/04/2014 0.67p 0.67p 0.64p 0.67p 11940881
14/04/2014 0.66p 0.66p 0.63p 0.66p 24949976
11/04/2014 0.67p 0.67p 0.63p 0.66p 27993874
10/04/2014 0.82p 0.82p 0.64p 0.67p 120004152
09/04/2014 0.64p 0.65p 0.61p 0.62p 26120420
08/04/2014 0.64p 0.65p 0.63p 0.64p 22879586
07/04/2014 0.69p 0.72p 0.63p 0.64p 55980016
04/04/2014 0.67p 0.77p 0.63p 0.69p 135399280
03/04/2014 0.63p 0.66p 0.62p 0.63p 8539545
02/04/2014 0.64p 0.64p 0.62p 0.63p 10045167
01/04/2014 0.65p 0.65p 0.62p 0.64p 9321500
31/03/2014 0.66p 0.66p 0.64p 0.65p 5062724
28/03/2014 0.66p 0.66p 0.62p 0.62p 4388054
27/03/2014 0.66p 0.67p 0.64p 0.66p 8914093
26/03/2014 0.67p 0.67p 0.64p 0.66p 10697005
25/03/2014 0.67p 0.67p 0.65p 0.67p 11168681
24/03/2014 0.67p 0.67p 0.66p 0.67p 4441312
21/03/2014 0.70p 0.70p 0.66p 0.67p 10959176
20/03/2014 0.70p 0.70p 0.67p 0.70p 6789345
19/03/2014 0.66p 0.72p 0.65p 0.70p 11503439
18/03/2014 0.66p 0.66p 0.65p 0.66p 5663068
17/03/2014 0.68p 0.69p 0.64p 0.67p 14903274
14/03/2014 0.68p 0.69p 0.66p 0.68p 10618565
13/03/2014 0.68p 0.68p 0.67p 0.68p 7696435
12/03/2014 0.68p 0.69p 0.67p 0.68p 6511038
11/03/2014 0.69p 0.69p 0.67p 0.68p 6072040
10/03/2014 0.69p 0.70p 0.67p 0.69p 5533431
07/03/2014 0.70p 0.70p 0.68p 0.69p 9555379
06/03/2014 0.71p 0.72p 0.68p 0.70p 12603290
05/03/2014 0.69p 0.74p 0.69p 0.71p 48597400
04/03/2014 0.70p 0.71p 0.68p 0.69p 13606871
03/03/2014 0.71p 0.71p 0.68p 0.70p 12947399
28/02/2014 0.71p 0.71p 0.69p 0.71p 5915186
27/02/2014 0.71p 0.71p 0.70p 0.71p 4294447
26/02/2014 0.75p 0.75p 0.70p 0.71p 7799226
25/02/2014 0.73p 0.76p 0.71p 0.75p 15509058
24/02/2014 0.73p 0.73p 0.71p 0.73p 5916203
21/02/2014 0.73p 0.74p 0.71p 0.73p 4656497
20/02/2014 0.71p 0.74p 0.71p 0.73p 9023420
19/02/2014 0.71p 0.72p 0.70p 0.71p 6657824
18/02/2014 0.72p 0.72p 0.70p 0.71p 10094517
17/02/2014 0.74p 0.74p 0.71p 0.72p 11096616
14/02/2014 0.74p 0.75p 0.73p 0.74p 3351909
13/02/2014 0.76p 0.76p 0.73p 0.74p 11743121
12/02/2014 0.76p 0.77p 0.75p 0.76p 6106949
11/02/2014 0.78p 0.78p 0.75p 0.76p 15624847
10/02/2014 0.73p 0.86p 0.73p 0.78p 43816332
07/02/2014 0.73p 0.77p 0.73p 0.73p 36004320
06/02/2014 0.69p 0.75p 0.69p 0.73p 9798043
05/02/2014 0.71p 0.71p 0.68p 0.69p 7193527
04/02/2014 0.72p 0.73p 0.70p 0.71p 10605916
03/02/2014 0.72p 0.74p 0.72p 0.73p 6146373
31/01/2014 0.74p 0.74p 0.70p 0.72p 17230050
30/01/2014 0.75p 0.75p 0.68p 0.74p 11600166
29/01/2014 0.75p 0.76p 0.74p 0.75p 23263860
28/01/2014 0.76p 0.76p 0.74p 0.75p 15390584
27/01/2014 0.77p 0.78p 0.75p 0.76p 5910950
24/01/2014 0.76p 0.80p 0.75p 0.77p 21007200
23/01/2014 0.77p 0.78p 0.74p 0.76p 15591057
22/01/2014 0.78p 0.78p 0.74p 0.77p 30937364
21/01/2014 0.77p 0.79p 0.76p 0.78p 5999497
20/01/2014 0.79p 0.81p 0.72p 0.77p 27859404
17/01/2014 0.78p 0.82p 0.78p 0.81p 9913345
16/01/2014 0.78p 0.80p 0.78p 0.78p 1585539
15/01/2014 0.80p 0.81p 0.77p 0.78p 6488866
14/01/2014 0.81p 0.81p 0.79p 0.80p 7957585
13/01/2014 0.81p 0.83p 0.79p 0.81p 6473564
10/01/2014 0.74p 0.83p 0.74p 0.81p 11677167
09/01/2014 0.74p 0.75p 0.73p 0.74p 1517240
08/01/2014 0.79p 0.79p 0.72p 0.74p 5793381
07/01/2014 0.80p 0.82p 0.77p 0.79p 5346182
06/01/2014 0.79p 0.85p 0.79p 0.80p 16081974
03/01/2014 0.74p 0.82p 0.70p 0.79p 14870509
02/01/2014 0.73p 0.75p 0.62p 0.74p 35817400
31/12/2013 0.75p 0.75p 0.72p 0.74p 7209305
30/12/2013 0.74p 0.76p 0.72p 0.75p 5995823
27/12/2013 0.75p 0.76p 0.74p 0.75p 1993837
24/12/2013 0.74p 0.76p 0.73p 0.75p 2576358
23/12/2013 0.73p 0.75p 0.72p 0.74p 17006324
20/12/2013 0.73p 0.76p 0.71p 0.73p 13370279
19/12/2013 0.76p 0.76p 0.72p 0.73p 6860544
18/12/2013 0.77p 0.77p 0.75p 0.76p 7849013
17/12/2013 0.77p 0.77p 0.73p 0.73p 5728696
16/12/2013 0.79p 0.79p 0.75p 0.77p 6847898
13/12/2013 0.82p 0.82p 0.78p 0.79p 5386937
12/12/2013 0.82p 0.82p 0.79p 0.82p 13092259
11/12/2013 0.82p 0.83p 0.78p 0.78p 7591238
10/12/2013 0.82p 0.82p 0.80p 0.82p 5061696
09/12/2013 0.86p 0.86p 0.80p 0.82p 6653699
06/12/2013 0.79p 0.90p 0.79p 0.85p 30561692
05/12/2013 0.81p 0.81p 0.77p 0.79p 26505216
04/12/2013 0.82p 0.85p 0.78p 0.81p 4602764
03/12/2013 0.82p 0.85p 0.80p 0.82p 3468689
02/12/2013 0.80p 0.86p 0.79p 0.82p 3839453
29/11/2013 0.82p 0.83p 0.78p 0.80p 10373189
28/11/2013 0.84p 0.84p 0.80p 0.82p 6577219
27/11/2013 0.84p 0.85p 0.83p 0.84p 6054311
26/11/2013 0.84p 0.86p 0.83p 0.84p 12372976
25/11/2013 0.85p 0.88p 0.82p 0.84p 27250824
22/11/2013 0.76p 0.88p 0.75p 0.85p 16209227
21/11/2013 0.74p 0.77p 0.73p 0.76p 9266424
20/11/2013 0.73p 0.77p 0.72p 0.74p 4960582
19/11/2013 0.73p 0.76p 0.71p 0.73p 5688568
18/11/2013 0.77p 0.77p 0.71p 0.73p 12167281
15/11/2013 0.77p 0.78p 0.74p 0.77p 4743998
14/11/2013 0.73p 0.79p 0.73p 0.78p 5716025
13/11/2013 0.77p 0.77p 0.70p 0.73p 19180688
12/11/2013 0.78p 0.78p 0.76p 0.77p 3698995
11/11/2013 0.78p 0.78p 0.77p 0.78p 3733398
08/11/2013 0.78p 0.78p 0.74p 0.77p 3959596
07/11/2013 0.78p 0.79p 0.77p 0.78p 7458795
06/11/2013 0.82p 0.82p 0.74p 0.78p 10777125
05/11/2013 0.83p 0.83p 0.80p 0.82p 5995927
04/11/2013 0.83p 0.83p 0.81p 0.83p 7588757
01/11/2013 0.80p 0.84p 0.80p 0.83p 7611175
31/10/2013 0.81p 0.83p 0.80p 0.80p 6324402
30/10/2013 0.80p 0.82p 0.79p 0.81p 3345438
29/10/2013 0.75p 0.85p 0.75p 0.80p 24091884
28/10/2013 0.74p 0.76p 0.74p 0.75p 5141536
25/10/2013 0.74p 0.76p 0.73p 0.74p 12419232
24/10/2013 0.74p 0.75p 0.73p 0.74p 3345486
23/10/2013 0.75p 0.75p 0.72p 0.74p 15228310
22/10/2013 0.77p 0.77p 0.74p 0.75p 6012306
21/10/2013 0.77p 0.79p 0.76p 0.77p 9452892
18/10/2013 0.79p 0.80p 0.76p 0.77p 3810663
17/10/2013 0.79p 0.82p 0.77p 0.79p 4315881
16/10/2013 0.74p 0.80p 0.74p 0.79p 19397212
15/10/2013 0.71p 0.75p 0.70p 0.74p 5684899
14/10/2013 0.71p 0.72p 0.70p 0.71p 4379771
11/10/2013 0.72p 0.72p 0.68p 0.71p 11318836
10/10/2013 0.71p 0.72p 0.71p 0.72p 8881203
09/10/2013 0.73p 0.75p 0.70p 0.75p 10295599
08/10/2013 0.73p 0.74p 0.71p 0.73p 8065133
07/10/2013 0.76p 0.76p 0.71p 0.74p 4156711
04/10/2013 0.76p 0.77p 0.75p 0.76p 5394140
03/10/2013 0.77p 0.78p 0.76p 0.76p 6262004
02/10/2013 0.75p 0.79p 0.75p 0.77p 10617366
01/10/2013 0.79p 0.80p 0.74p 0.75p 8206838
30/09/2013 0.83p 0.83p 0.70p 0.79p 59293088
27/09/2013 0.83p 0.83p 0.81p 0.83p 5477473
26/09/2013 0.83p 0.85p 0.81p 0.83p 8296963
25/09/2013 0.87p 0.87p 0.82p 0.83p 8705986
24/09/2013 0.84p 0.87p 0.82p 0.87p 3203005
23/09/2013 0.86p 0.86p 0.82p 0.84p 3686363
20/09/2013 0.86p 0.87p 0.82p 0.86p 5288591
19/09/2013 0.83p 0.87p 0.80p 0.86p 12985453
18/09/2013 0.84p 0.84p 0.80p 0.83p 12326094
17/09/2013 0.88p 0.88p 0.83p 0.84p 9707991
16/09/2013 0.86p 0.88p 0.83p 0.88p 8024456
13/09/2013 0.87p 0.87p 0.84p 0.86p 6052905
12/09/2013 0.88p 0.93p 0.85p 0.87p 18970576
11/09/2013 0.78p 0.89p 0.76p 0.88p 23237444
10/09/2013 0.80p 0.80p 0.75p 0.78p 13757768
09/09/2013 0.81p 0.81p 0.78p 0.80p 7902206
06/09/2013 0.81p 0.82p 0.78p 0.81p 5457672
05/09/2013 0.80p 0.81p 0.78p 0.81p 7038529
04/09/2013 0.82p 0.82p 0.78p 0.80p 10733602
03/09/2013 0.81p 0.85p 0.80p 0.82p 6662567
02/09/2013 0.81p 0.82p 0.80p 0.81p 8200644
30/08/2013 0.79p 0.82p 0.78p 0.81p 20270734
29/08/2013 0.82p 0.82p 0.78p 0.79p 18686744
28/08/2013 0.82p 0.84p 0.81p 0.82p 19535158
27/08/2013 0.87p 0.88p 0.80p 0.84p 30731140
23/08/2013 0.88p 0.89p 0.84p 0.87p 16571995
22/08/2013 0.85p 0.90p 0.84p 0.88p 9975662
21/08/2013 0.88p 0.88p 0.82p 0.85p 7865065
20/08/2013 0.90p 0.90p 0.87p 0.88p 13875268
19/08/2013 0.92p 0.94p 0.87p 0.90p 23665834
16/08/2013 0.88p 0.95p 0.87p 0.92p 23590044
15/08/2013 0.85p 0.88p 0.84p 0.88p 14477183
14/08/2013 0.84p 0.85p 0.83p 0.85p 21876160
13/08/2013 0.84p 0.84p 0.83p 0.84p 18165980
12/08/2013 0.87p 0.87p 0.82p 0.84p 9947813
09/08/2013 0.86p 0.88p 0.85p 0.87p 14698559
08/08/2013 0.83p 0.86p 0.82p 0.86p 13411295
07/08/2013 0.80p 0.85p 0.80p 0.85p 30855872
06/08/2013 0.76p 0.82p 0.75p 0.80p 34795148
05/08/2013 0.79p 0.79p 0.73p 0.76p 46548912
02/08/2013 0.79p 0.80p 0.73p 0.79p 55705344
01/08/2013 0.95p 0.96p 0.75p 0.79p 72981368
31/07/2013 0.98p 1.00p 0.89p 0.95p 19755638
30/07/2013 1.04p 1.04p 0.95p 0.98p 12731659
29/07/2013 1.04p 1.05p 1.00p 1.04p 8924854
26/07/2013 1.03p 1.07p 1.00p 1.04p 21151300
25/07/2013 1.09p 1.09p 1.00p 1.03p 24684286
24/07/2013 1.19p 1.19p 1.07p 1.08p 28670858
23/07/2013 1.12p 1.22p 1.06p 1.16p 31198646
22/07/2013 0.97p 1.15p 0.97p 1.12p 37528700
19/07/2013 0.89p 0.99p 0.89p 0.97p 13225319
18/07/2013 0.86p 0.90p 0.86p 0.89p 6850990
17/07/2013 0.86p 0.88p 0.86p 0.86p 4180578

*Close Price adjusted for both dividends and splits