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
16/07/2013 0.87p 0.88p 0.84p 0.86p 6306597
15/07/2013 0.88p 0.90p 0.86p 0.87p 9607943
12/07/2013 0.85p 0.90p 0.85p 0.89p 8726866
11/07/2013 0.92p 0.92p 0.84p 0.85p 39280104
10/07/2013 0.98p 0.99p 0.91p 0.92p 15803039
09/07/2013 0.99p 1.01p 0.95p 0.98p 16840986
08/07/2013 0.93p 1.03p 0.93p 0.99p 20627156
05/07/2013 0.85p 0.95p 0.84p 0.93p 28305460
04/07/2013 0.86p 0.88p 0.83p 0.85p 15918531
03/07/2013 0.77p 0.89p 0.76p 0.86p 28290132
02/07/2013 0.76p 0.79p 0.75p 0.76p 7433052
01/07/2013 0.77p 0.79p 0.75p 0.76p 19026924
28/06/2013 0.73p 0.82p 0.69p 0.75p 115088928
27/06/2013 0.73p 0.73p 0.66p 0.73p 24860242
26/06/2013 0.73p 0.74p 0.72p 0.73p 6272981
25/06/2013 0.74p 0.78p 0.70p 0.73p 25704386
24/06/2013 0.79p 0.79p 0.72p 0.74p 12752042
21/06/2013 0.78p 0.79p 0.76p 0.79p 10097442
20/06/2013 0.81p 0.81p 0.75p 0.78p 14701650
19/06/2013 0.81p 0.85p 0.80p 0.81p 26154788
18/06/2013 0.84p 0.89p 0.80p 0.81p 46472780
17/06/2013 0.79p 0.89p 0.79p 0.84p 48520036
14/06/2013 0.73p 0.84p 0.73p 0.79p 35503968
13/06/2013 0.76p 0.76p 0.70p 0.73p 7138945
12/06/2013 0.77p 0.86p 0.75p 0.76p 53412476
11/06/2013 0.86p 0.87p 0.75p 0.77p 51153052
10/06/2013 0.88p 0.91p 0.85p 0.86p 16069911
07/06/2013 0.92p 0.97p 0.85p 0.86p 47515312
06/06/2013 1.22p 1.22p 0.85p 0.90p 191855760
05/06/2013 1.28p 1.32p 1.17p 1.26p 39711856
04/06/2013 1.36p 1.39p 1.20p 1.27p 68042552
03/06/2013 1.04p 1.30p 1.04p 1.29p 88438776
31/05/2013 1.00p 1.05p 0.99p 1.04p 19051782
30/05/2013 0.98p 1.03p 0.98p 1.00p 10550387
29/05/2013 1.02p 1.05p 0.96p 0.98p 25428280
28/05/2013 0.99p 1.06p 0.96p 1.02p 22562254
24/05/2013 0.87p 1.05p 0.87p 0.96p 47208100
23/05/2013 0.87p 0.89p 0.86p 0.87p 8772551
22/05/2013 0.87p 0.89p 0.86p 0.88p 15865243
21/05/2013 0.87p 0.88p 0.86p 0.87p 5421216
20/05/2013 0.88p 0.90p 0.84p 0.87p 15199054
17/05/2013 0.91p 0.92p 0.87p 0.88p 8828305
16/05/2013 0.88p 0.92p 0.87p 0.91p 10851901
15/05/2013 0.88p 0.89p 0.86p 0.88p 7441430
14/05/2013 0.86p 0.89p 0.85p 0.88p 10583737
13/05/2013 0.93p 0.94p 0.85p 0.86p 20854186
10/05/2013 0.97p 0.97p 0.86p 0.93p 36696592
09/05/2013 0.99p 1.00p 0.94p 0.97p 8351700
08/05/2013 1.01p 1.03p 0.99p 0.99p 7576909
07/05/2013 0.98p 1.04p 0.97p 1.01p 17625512
03/05/2013 0.97p 0.99p 0.95p 0.98p 5387302
02/05/2013 0.97p 0.98p 0.95p 0.97p 3683982
01/05/2013 0.98p 0.99p 0.95p 0.97p 6731270
30/04/2013 1.01p 1.02p 0.96p 0.98p 22589580
29/04/2013 0.96p 1.07p 0.94p 1.01p 38000332
26/04/2013 0.99p 1.00p 0.93p 0.94p 24596570
25/04/2013 1.01p 1.01p 0.94p 0.99p 25319312
24/04/2013 1.03p 1.12p 0.93p 1.01p 85584392
23/04/2013 0.89p 1.02p 0.89p 1.01p 46362368
22/04/2013 0.84p 0.94p 0.84p 0.89p 36284496
19/04/2013 0.80p 0.84p 0.79p 0.84p 13999841
18/04/2013 0.82p 0.84p 0.77p 0.80p 18029322
17/04/2013 0.82p 0.87p 0.81p 0.82p 25128440
16/04/2013 0.91p 0.91p 0.82p 0.82p 32992134
15/04/2013 0.79p 0.91p 0.79p 0.90p 60142340
12/04/2013 0.77p 0.83p 0.77p 0.79p 55515224
11/04/2013 0.74p 0.79p 0.70p 0.77p 27459040
10/04/2013 0.72p 0.76p 0.67p 0.74p 38681164
09/04/2013 0.65p 0.73p 0.65p 0.70p 29843352
08/04/2013 0.56p 0.67p 0.56p 0.65p 28239016
05/04/2013 0.60p 0.60p 0.55p 0.56p 11026919
04/04/2013 0.60p 0.61p 0.58p 0.60p 11342309
03/04/2013 0.58p 0.60p 0.55p 0.60p 13507105
02/04/2013 0.63p 0.64p 0.57p 0.59p 15273017
28/03/2013 0.67p 0.67p 0.62p 0.63p 20296856
27/03/2013 0.67p 0.68p 0.66p 0.67p 4767708
26/03/2013 0.70p 0.71p 0.63p 0.67p 39722736
25/03/2013 0.62p 0.72p 0.62p 0.70p 82182408
22/03/2013 0.54p 0.66p 0.54p 0.62p 25301160
21/03/2013 0.56p 0.56p 0.52p 0.54p 4496335
20/03/2013 0.51p 0.57p 0.51p 0.56p 34412032
19/03/2013 0.52p 0.52p 0.47p 0.51p 29177780
18/03/2013 0.58p 0.58p 0.50p 0.52p 22723884
15/03/2013 0.52p 0.59p 0.51p 0.58p 20888732
14/03/2013 0.63p 0.64p 0.54p 0.57p 40540656
13/03/2013 0.58p 0.80p 0.45p 0.63p 199948912
12/03/2013 0.44p 0.46p 0.41p 0.45p 8222841
11/03/2013 0.45p 0.46p 0.43p 0.44p 2303597
08/03/2013 0.46p 0.46p 0.42p 0.45p 11533466
07/03/2013 0.48p 0.48p 0.43p 0.46p 4327445
06/03/2013 0.48p 0.48p 0.47p 0.48p 3391859
05/03/2013 0.48p 0.48p 0.45p 0.48p 4724722
04/03/2013 0.49p 0.50p 0.47p 0.48p 5683238
01/03/2013 0.49p 0.51p 0.49p 0.49p 3931542
28/02/2013 0.52p 0.52p 0.47p 0.49p 10026071
27/02/2013 0.51p 0.54p 0.50p 0.52p 3020819
26/02/2013 0.55p 0.57p 0.49p 0.51p 16266864
25/02/2013 0.47p 0.60p 0.47p 0.55p 60488848
22/02/2013 0.45p 0.50p 0.44p 0.47p 12698924
21/02/2013 0.47p 0.47p 0.43p 0.45p 5576982
20/02/2013 0.43p 0.50p 0.42p 0.47p 27691256
19/02/2013 0.44p 0.46p 0.42p 0.43p 3701239
18/02/2013 0.44p 0.46p 0.43p 0.44p 7725317
15/02/2013 0.44p 0.45p 0.42p 0.44p 2955999
14/02/2013 0.44p 0.45p 0.42p 0.44p 4178390
13/02/2013 0.41p 0.48p 0.41p 0.44p 8077438
12/02/2013 0.44p 0.45p 0.40p 0.41p 12223391
11/02/2013 0.44p 0.45p 0.41p 0.44p 2019808
08/02/2013 0.44p 0.46p 0.42p 0.44p 1773107
07/02/2013 0.44p 0.46p 0.43p 0.44p 445315
06/02/2013 0.44p 0.46p 0.42p 0.44p 1518463
05/02/2013 0.46p 0.46p 0.42p 0.44p 2960056
04/02/2013 0.45p 0.46p 0.43p 0.46p 1994493
01/02/2013 0.43p 0.48p 0.43p 0.45p 3011592
31/01/2013 0.43p 0.46p 0.41p 0.43p 5143753
30/01/2013 0.43p 0.44p 0.41p 0.43p 1511151
29/01/2013 0.41p 0.44p 0.38p 0.43p 8243028
28/01/2013 0.42p 0.42p 0.39p 0.41p 5865241
25/01/2013 0.41p 0.42p 0.40p 0.42p 8449635
24/01/2013 0.42p 0.42p 0.39p 0.41p 6960777
23/01/2013 0.43p 0.43p 0.38p 0.42p 5721663
22/01/2013 0.43p 0.43p 0.40p 0.43p 3407982
21/01/2013 0.43p 0.43p 0.40p 0.43p 3883080
18/01/2013 0.43p 0.43p 0.40p 0.43p 2278528
17/01/2013 0.43p 0.43p 0.40p 0.43p 5109498
16/01/2013 0.44p 0.44p 0.40p 0.43p 3697922
15/01/2013 0.46p 0.46p 0.41p 0.44p 10224546
14/01/2013 0.47p 0.47p 0.43p 0.46p 1437133
11/01/2013 0.47p 0.47p 0.43p 0.47p 3523568
10/01/2013 0.45p 0.47p 0.44p 0.47p 5029627
09/01/2013 0.47p 0.47p 0.43p 0.45p 5420720
08/01/2013 0.46p 0.48p 0.44p 0.47p 2723676
07/01/2013 0.42p 0.48p 0.40p 0.46p 8584157
04/01/2013 0.45p 0.46p 0.41p 0.43p 4863598
03/01/2013 0.45p 0.45p 0.41p 0.45p 3968123
02/01/2013 0.40p 0.49p 0.40p 0.45p 18106572
31/12/2012 0.41p 0.42p 0.39p 0.40p 10997680
28/12/2012 0.42p 0.43p 0.40p 0.41p 4261782
27/12/2012 0.42p 0.43p 0.41p 0.42p 2585205
24/12/2012 0.42p 0.43p 0.40p 0.42p 2638719
21/12/2012 0.41p 0.43p 0.40p 0.42p 5282143
20/12/2012 0.43p 0.43p 0.40p 0.41p 7398402
19/12/2012 0.43p 0.43p 0.41p 0.43p 3440105
18/12/2012 0.43p 0.44p 0.39p 0.43p 11852631
17/12/2012 0.43p 0.44p 0.42p 0.43p 3047516
14/12/2012 0.44p 0.44p 0.41p 0.43p 9051591
13/12/2012 0.44p 0.44p 0.40p 0.44p 5823260
12/12/2012 0.44p 0.45p 0.42p 0.44p 1796414
11/12/2012 0.44p 0.45p 0.41p 0.44p 1932680
10/12/2012 0.44p 0.50p 0.41p 0.44p 18894388
07/12/2012 0.49p 0.50p 0.36p 0.44p 67103768
06/12/2012 0.53p 0.53p 0.46p 0.49p 11380750
05/12/2012 0.56p 0.58p 0.52p 0.53p 27974894
04/12/2012 0.47p 0.56p 0.44p 0.54p 28097100
03/12/2012 0.44p 0.47p 0.43p 0.47p 29780812
30/11/2012 0.45p 0.45p 0.43p 0.44p 15963409
29/11/2012 0.46p 0.47p 0.42p 0.45p 28766756
28/11/2012 0.47p 0.48p 0.44p 0.46p 9281979
27/11/2012 0.47p 0.47p 0.44p 0.47p 11192967
26/11/2012 0.47p 0.47p 0.45p 0.47p 21349746
23/11/2012 0.46p 0.47p 0.45p 0.47p 11135374
22/11/2012 0.47p 0.47p 0.44p 0.46p 19059378
21/11/2012 0.47p 0.47p 0.46p 0.47p 5492544
20/11/2012 0.50p 0.51p 0.47p 0.47p 14687305
19/11/2012 0.49p 0.51p 0.47p 0.50p 12042193
16/11/2012 0.50p 0.52p 0.48p 0.49p 11481640
15/11/2012 0.53p 0.53p 0.49p 0.50p 12621314
14/11/2012 0.49p 0.54p 0.48p 0.53p 36014816
13/11/2012 0.49p 0.49p 0.46p 0.48p 4796659
12/11/2012 0.50p 0.54p 0.48p 0.49p 22950296
09/11/2012 0.49p 0.51p 0.48p 0.51p 37008404
08/11/2012 0.49p 0.49p 0.47p 0.48p 21586900
07/11/2012 0.50p 0.50p 0.48p 0.49p 18448560
06/11/2012 0.50p 0.52p 0.48p 0.50p 16770832
05/11/2012 0.49p 0.51p 0.46p 0.50p 33081596
02/11/2012 0.51p 0.51p 0.47p 0.49p 12382052
01/11/2012 0.52p 0.57p 0.50p 0.51p 43764772
31/10/2012 0.49p 0.52p 0.46p 0.52p 33153500
30/10/2012 0.49p 0.50p 0.47p 0.49p 17678020
29/10/2012 0.51p 0.51p 0.48p 0.49p 14269561
26/10/2012 0.51p 0.51p 0.49p 0.51p 16163991
25/10/2012 0.54p 0.54p 0.47p 0.51p 20270868
24/10/2012 0.54p 0.55p 0.50p 0.54p 27390914
23/10/2012 0.56p 0.56p 0.53p 0.54p 11360966
22/10/2012 0.57p 0.57p 0.55p 0.56p 18497132
19/10/2012 0.57p 0.59p 0.56p 0.57p 23034452
18/10/2012 0.62p 0.62p 0.57p 0.57p 28241680
17/10/2012 0.65p 0.66p 0.58p 0.62p 54882108
16/10/2012 0.72p 0.74p 0.60p 0.65p 64967452
15/10/2012 0.72p 0.85p 0.70p 0.72p 145593632
12/10/2012 0.49p 0.69p 0.49p 0.68p 124924464
11/10/2012 0.49p 0.49p 0.47p 0.49p 12548811
10/10/2012 0.43p 0.49p 0.42p 0.49p 35959644
09/10/2012 0.45p 0.46p 0.43p 0.43p 12379554
08/10/2012 0.44p 0.47p 0.43p 0.45p 14867860
05/10/2012 0.44p 0.44p 0.43p 0.44p 6395166
04/10/2012 0.44p 0.44p 0.38p 0.43p 7036702
03/10/2012 0.44p 0.44p 0.43p 0.44p 1188971
02/10/2012 0.46p 0.46p 0.43p 0.44p 7870160
01/10/2012 0.48p 0.48p 0.44p 0.46p 8675774

*Close Price adjusted for both dividends and splits