Frontier Smart Technologies Group Limited (FST) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Frontier Smart Technologies Group Limited

Date Open High Low Close* Volume
07/06/2017 95.00p 96.92p 93.00p 96.50p 10732
06/06/2017 96.50p 96.50p 93.00p 95.00p 9799
05/06/2017 98.00p 98.00p 95.00p 96.50p 3256
02/06/2017 98.00p 98.00p 96.00p 98.00p 6171
01/06/2017 98.00p 99.98p 96.27p 98.00p 9184
31/05/2017 98.00p 98.00p 96.44p 98.00p 6625
30/05/2017 99.50p 99.85p 96.41p 98.00p 15162
26/05/2017 101.00p 101.00p 98.11p 99.50p 22391
25/05/2017 103.00p 103.99p 100.00p 101.00p 36914
24/05/2017 101.00p 104.99p 101.00p 103.00p 92404
23/05/2017 96.00p 102.00p 95.00p 101.00p 70018
22/05/2017 96.00p 96.50p 95.00p 96.00p 10013
19/05/2017 96.50p 96.50p 95.00p 96.00p 12104
18/05/2017 96.50p 96.75p 95.00p 96.50p 2218
17/05/2017 98.50p 98.50p 95.00p 96.50p 46427
16/05/2017 96.00p 98.50p 95.75p 98.50p 64094
15/05/2017 90.50p 98.00p 90.00p 96.00p 148259
12/05/2017 89.00p 92.00p 89.00p 90.50p 23136
11/05/2017 89.00p 90.00p 88.15p 89.00p 9063
10/05/2017 89.00p 90.00p 88.10p 89.00p 58640
09/05/2017 89.00p 89.00p 88.05p 89.00p 68471
08/05/2017 88.50p 89.50p 88.44p 89.00p 49346
05/05/2017 90.50p 95.00p 88.00p 89.00p 297919
04/05/2017 83.50p 83.50p 82.00p 83.50p 14024
03/05/2017 83.50p 85.50p 82.00p 83.50p 23346
02/05/2017 83.50p 84.20p 82.00p 83.50p 15579
28/04/2017 83.50p 83.50p 82.15p 83.50p 5248
27/04/2017 83.50p 84.20p 82.13p 83.50p 88655
26/04/2017 83.50p 83.50p 83.50p 83.50p 0
25/04/2017 83.50p 83.50p 82.00p 83.50p 10875
24/04/2017 83.50p 83.50p 82.00p 83.50p 1808
21/04/2017 83.50p 84.90p 82.00p 83.50p 111486
20/04/2017 85.50p 85.50p 83.00p 83.50p 17317
19/04/2017 86.50p 86.50p 85.00p 86.50p 11343
18/04/2017 86.50p 86.50p 85.00p 86.50p 20846
13/04/2017 86.50p 86.50p 85.00p 86.50p 32595
12/04/2017 86.50p 86.50p 85.00p 86.50p 24791
11/04/2017 86.50p 86.50p 85.10p 86.50p 17102
10/04/2017 86.50p 86.50p 85.10p 86.50p 4695
07/04/2017 85.50p 87.00p 85.50p 86.00p 15000
06/04/2017 85.50p 85.50p 85.10p 85.50p 2878
05/04/2017 86.50p 87.00p 85.00p 85.50p 153624
04/04/2017 86.50p 87.00p 85.00p 86.50p 7771
03/04/2017 87.50p 87.50p 85.00p 86.50p 13994
31/03/2017 90.00p 90.00p 86.00p 86.50p 412128
30/03/2017 90.00p 90.00p 88.00p 90.00p 35525
29/03/2017 90.00p 90.00p 88.00p 90.00p 6500
28/03/2017 90.00p 91.45p 88.00p 90.00p 66257
27/03/2017 88.50p 91.50p 88.00p 90.00p 17280
24/03/2017 88.50p 91.56p 85.56p 90.00p 56538
23/03/2017 86.50p 86.50p 86.50p 86.50p 0
22/03/2017 86.50p 86.50p 85.10p 86.50p 6212
21/03/2017 86.50p 86.50p 85.00p 86.50p 15253
20/03/2017 84.00p 89.49p 84.00p 86.50p 32777
17/03/2017 88.00p 89.49p 86.12p 88.00p 11056
16/03/2017 88.00p 89.50p 86.50p 88.00p 80444
15/03/2017 83.50p 90.00p 83.50p 88.00p 33598
14/03/2017 82.50p 84.50p 81.50p 82.50p 4013
13/03/2017 80.00p 83.96p 80.00p 82.50p 18375
10/03/2017 80.00p 82.00p 78.00p 80.00p 15999
09/03/2017 80.00p 82.00p 79.55p 80.00p 6056
08/03/2017 80.00p 80.00p 79.20p 80.00p 3246
07/03/2017 80.00p 82.00p 78.75p 80.00p 3697
06/03/2017 80.00p 80.00p 78.65p 80.00p 6687
03/03/2017 78.00p 81.20p 77.11p 80.00p 39669
02/03/2017 78.00p 79.49p 77.11p 78.00p 7557
01/03/2017 78.50p 79.75p 76.60p 78.00p 8378
28/02/2017 78.50p 79.00p 78.00p 78.50p 91032
27/02/2017 80.50p 80.50p 78.50p 78.50p 10757
24/02/2017 80.50p 80.50p 78.50p 80.50p 14689
23/02/2017 82.50p 84.00p 79.00p 80.50p 15555
22/02/2017 84.50p 84.50p 80.00p 82.50p 13739
21/02/2017 86.50p 86.50p 82.05p 84.50p 12125
20/02/2017 90.50p 90.50p 85.00p 86.50p 32985
17/02/2017 93.50p 93.50p 90.00p 91.50p 4066
16/02/2017 81.50p 93.50p 81.50p 93.50p 25380
15/02/2017 80.00p 83.80p 79.51p 81.50p 34854
14/02/2017 80.00p 81.96p 79.15p 80.00p 30476
13/02/2017 80.00p 81.65p 79.00p 80.00p 32572
10/02/2017 79.00p 80.00p 78.60p 80.00p 53317
09/02/2017 80.00p 80.00p 76.00p 79.00p 41608
08/02/2017 80.00p 80.00p 78.00p 80.00p 31330
07/02/2017 78.50p 81.80p 78.50p 80.00p 131391
06/02/2017 78.50p 80.00p 77.00p 78.50p 28125
03/02/2017 78.50p 79.25p 77.00p 78.50p 5791
02/02/2017 78.00p 78.50p 77.00p 78.50p 972
01/02/2017 78.00p 78.00p 77.10p 78.00p 14521
31/01/2017 78.50p 78.50p 78.00p 78.50p 46264
30/01/2017 80.00p 80.00p 78.51p 79.00p 3711
27/01/2017 80.00p 80.00p 79.50p 80.00p 2125
26/01/2017 85.00p 85.00p 80.00p 80.00p 46221
25/01/2017 78.50p 80.00p 78.50p 78.50p 28116
24/01/2017 79.50p 79.50p 78.50p 78.50p 28952
23/01/2017 79.50p 82.00p 79.01p 79.50p 3810
20/01/2017 79.50p 82.00p 78.60p 79.50p 9760
19/01/2017 78.50p 81.95p 78.50p 79.50p 7719
18/01/2017 78.50p 80.00p 78.50p 78.50p 9800
17/01/2017 78.50p 78.50p 78.50p 78.50p 1000
16/01/2017 78.50p 78.75p 77.35p 78.50p 12279
13/01/2017 78.50p 78.75p 77.40p 78.50p 21267
12/01/2017 78.50p 78.50p 77.30p 78.50p 420
11/01/2017 78.50p 80.00p 77.00p 78.50p 45291
10/01/2017 77.50p 79.00p 77.00p 78.50p 15571
09/01/2017 77.50p 78.50p 77.00p 78.50p 1216
06/01/2017 77.50p 81.00p 77.00p 78.50p 1848
05/01/2017 77.50p 78.50p 77.00p 78.50p 33000
04/01/2017 78.50p 78.50p 77.00p 78.50p 17032
03/01/2017 78.50p 79.00p 77.00p 78.50p 14635
30/12/2016 78.50p 78.50p 77.00p 78.50p 22500
29/12/2016 77.50p 78.50p 77.01p 78.50p 6242
28/12/2016 76.50p 79.25p 76.50p 78.50p 78247
23/12/2016 77.50p 77.70p 77.50p 77.50p 319
22/12/2016 76.50p 80.00p 76.50p 77.50p 647
21/12/2016 78.00p 78.00p 77.00p 77.50p 70193
20/12/2016 78.00p 78.50p 78.00p 78.50p 5000
19/12/2016 78.00p 80.00p 77.00p 78.00p 201450
16/12/2016 78.00p 80.00p 77.10p 78.00p 1677
15/12/2016 78.00p 78.00p 77.00p 78.00p 9327
14/12/2016 80.50p 80.50p 78.50p 80.50p 41825
13/12/2016 80.50p 80.50p 78.50p 80.50p 8187
12/12/2016 80.50p 80.50p 78.50p 80.50p 2896
09/12/2016 80.50p 80.50p 78.05p 80.50p 30032
08/12/2016 80.50p 80.50p 78.05p 80.50p 4279
07/12/2016 80.50p 81.75p 78.01p 80.50p 11359
06/12/2016 80.50p 82.69p 78.01p 80.50p 8728
05/12/2016 79.50p 82.35p 79.50p 80.50p 16025
02/12/2016 79.50p 79.50p 78.01p 79.50p 1606
01/12/2016 79.50p 80.00p 78.01p 79.50p 57616
30/11/2016 79.50p 79.50p 78.01p 79.50p 1875
29/11/2016 79.50p 81.25p 77.75p 79.50p 21704
28/11/2016 79.50p 81.25p 79.50p 79.50p 608
25/11/2016 79.00p 80.00p 76.60p 79.50p 112377
24/11/2016 79.00p 79.00p 78.80p 79.00p 20000
23/11/2016 79.00p 80.50p 76.38p 79.00p 63286
22/11/2016 77.00p 80.50p 76.50p 79.00p 31378
21/11/2016 80.00p 80.50p 75.10p 77.00p 53449
18/11/2016 80.00p 83.00p 78.20p 80.00p 16215
17/11/2016 81.50p 82.25p 78.08p 80.00p 12894
16/11/2016 80.50p 81.00p 78.00p 81.00p 55535
15/11/2016 82.50p 82.50p 80.75p 81.50p 1000
14/11/2016 80.50p 81.50p 79.33p 81.50p 1067
11/11/2016 80.50p 81.50p 80.50p 81.50p 2597
10/11/2016 80.50p 82.85p 80.50p 81.50p 2293
09/11/2016 81.50p 82.85p 80.75p 81.50p 2352
08/11/2016 81.50p 84.75p 81.50p 82.50p 4809
07/11/2016 81.50p 83.25p 78.00p 82.50p 21968
04/11/2016 81.50p 83.25p 78.00p 81.50p 2502
03/11/2016 85.00p 85.00p 70.00p 85.00p 1640
02/11/2016 90.00p 90.00p 80.00p 85.00p 34600
01/11/2016 90.00p 96.00p 84.00p 90.00p 4942
31/10/2016 95.00p 97.20p 86.00p 90.00p 9831
28/10/2016 95.00p 97.60p 90.00p 95.00p 12237
27/10/2016 95.00p 100.00p 93.20p 95.00p 10174
26/10/2016 95.00p 98.80p 90.80p 95.00p 4975
25/10/2016 90.00p 99.40p 90.00p 95.00p 2114
24/10/2016 90.00p 100.00p 80.00p 90.00p 12745
21/10/2016 95.00p 100.00p 87.20p 90.00p 36298
20/10/2016 95.00p 96.00p 90.48p 95.00p 7684
19/10/2016 90.00p 95.00p 84.80p 95.00p 20303
18/10/2016 90.00p 90.61p 84.80p 90.00p 19768
17/10/2016 95.00p 100.00p 90.00p 90.00p 13801
14/10/2016 95.00p 95.00p 82.48p 95.00p 49045
13/10/2016 100.00p 100.00p 88.00p 95.00p 12886
12/10/2016 100.00p 100.00p 90.00p 100.00p 12328
11/10/2016 100.00p 100.00p 90.80p 100.00p 4377
10/10/2016 85.00p 100.00p 85.00p 100.00p 35112
07/10/2016 100.00p 101.60p 84.44p 85.00p 84468
06/10/2016 100.00p 101.80p 93.69p 100.00p 12370
05/10/2016 105.00p 105.00p 93.20p 100.00p 68392
04/10/2016 105.00p 105.00p 100.00p 105.00p 26640
03/10/2016 105.00p 106.00p 100.00p 105.00p 67954
30/09/2016 105.00p 109.00p 100.00p 105.00p 21300
29/09/2016 110.00p 111.24p 104.04p 105.00p 16759
28/09/2016 110.00p 112.00p 102.00p 110.00p 54061
27/09/2016 120.00p 120.00p 104.00p 110.00p 90017
26/09/2016 125.00p 127.60p 116.00p 120.00p 36151
23/09/2016 125.00p 127.60p 120.00p 125.00p 24014
22/09/2016 125.00p 125.00p 120.00p 125.00p 20360
21/09/2016 120.00p 125.00p 112.00p 125.00p 74837
20/09/2016 130.00p 130.00p 120.00p 120.00p 21153
19/09/2016 130.00p 139.96p 120.00p 130.00p 55236
16/09/2016 125.00p 138.00p 124.44p 130.00p 26645
15/09/2016 120.00p 130.00p 120.00p 125.00p 54506
14/09/2016 120.00p 129.96p 112.00p 120.00p 51580
13/09/2016 120.00p 122.00p 110.00p 120.00p 15227
12/09/2016 120.00p 120.00p 112.00p 120.00p 10193
09/09/2016 120.00p 120.00p 110.40p 120.00p 11710
08/09/2016 120.00p 120.00p 100.00p 120.00p 48536
07/09/2016 120.00p 125.27p 115.00p 120.00p 16075
06/09/2016 110.00p 125.00p 110.00p 120.00p 19234
05/09/2016 120.00p 128.00p 108.00p 110.00p 100511
02/09/2016 100.00p 128.00p 100.00p 120.00p 405137
01/09/2016 90.00p 90.00p 80.00p 90.00p 35892
31/08/2016 90.00p 92.96p 85.20p 90.00p 7571
30/08/2016 95.00p 100.00p 84.00p 90.00p 28874
26/08/2016 95.00p 95.00p 90.00p 95.00p 11999
25/08/2016 100.00p 100.00p 90.04p 95.00p 9116
24/08/2016 85.00p 102.00p 82.40p 100.00p 30755
23/08/2016 90.00p 90.00p 76.00p 85.00p 38727
22/08/2016 85.00p 90.00p 80.20p 90.00p 6647

*Close Price adjusted for both dividends and splits