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
19/08/2016 85.00p 92.44p 80.20p 85.00p 2457
18/08/2016 85.00p 85.00p 85.00p 85.00p 0
17/08/2016 85.00p 94.00p 78.60p 85.00p 4228
16/08/2016 80.00p 87.60p 76.60p 85.00p 35794
15/08/2016 80.00p 80.00p 76.60p 80.00p 2309
12/08/2016 80.00p 80.00p 76.00p 80.00p 4648
11/08/2016 85.00p 90.00p 74.40p 80.00p 21585
10/08/2016 90.00p 90.00p 80.04p 85.00p 7862
09/08/2016 90.00p 90.00p 84.40p 90.00p 1800
08/08/2016 90.00p 93.80p 84.40p 90.00p 4859
05/08/2016 90.00p 97.60p 82.13p 90.00p 38726
04/08/2016 90.00p 97.80p 80.00p 90.00p 12111
03/08/2016 75.00p 95.00p 75.00p 90.00p 75746
02/08/2016 75.00p 79.21p 70.04p 75.00p 17990
01/08/2016 75.00p 79.40p 70.00p 75.00p 7029
29/07/2016 75.00p 79.96p 70.00p 75.00p 78257
28/07/2016 75.00p 76.70p 71.64p 75.00p 27503
27/07/2016 75.00p 84.00p 74.00p 75.00p 11393
26/07/2016 75.00p 78.80p 71.40p 75.00p 28661
25/07/2016 75.00p 75.00p 70.40p 75.00p 22129
22/07/2016 70.00p 75.80p 70.00p 75.00p 78366
21/07/2016 70.00p 71.60p 60.00p 70.00p 24138
20/07/2016 70.00p 71.60p 65.00p 70.00p 6443
19/07/2016 70.00p 71.60p 65.00p 70.00p 2706
18/07/2016 70.00p 76.00p 60.00p 70.00p 9025
15/07/2016 75.00p 75.00p 60.00p 70.00p 38419
14/07/2016 75.00p 75.00p 70.00p 75.00p 18346
13/07/2016 75.00p 77.00p 72.60p 75.00p 18160
12/07/2016 80.00p 80.00p 72.04p 75.00p 4062
11/07/2016 80.00p 80.00p 80.00p 80.00p 13125
08/07/2016 85.00p 85.00p 80.00p 85.00p 11669
07/07/2016 85.00p 85.00p 80.00p 85.00p 8298
06/07/2016 85.00p 85.00p 80.00p 85.00p 10530
05/07/2016 85.00p 85.00p 85.00p 85.00p 0
04/07/2016 85.00p 85.60p 80.00p 85.00p 10746
01/07/2016 80.00p 86.00p 80.00p 85.00p 2500
30/06/2016 75.00p 80.00p 72.40p 80.00p 24569
29/06/2016 75.00p 79.40p 75.00p 75.00p 10354
28/06/2016 75.00p 75.00p 75.00p 75.00p 0
27/06/2016 75.00p 80.00p 75.00p 75.00p 4195
24/06/2016 70.00p 84.00p 70.00p 75.00p 12897
23/06/2016 75.00p 87.98p 74.80p 85.00p 28903
22/06/2016 75.00p 75.00p 72.80p 75.00p 10186
21/06/2016 75.00p 77.98p 70.04p 75.00p 20396
20/06/2016 75.00p 78.00p 75.00p 75.00p 2507
17/06/2016 85.00p 85.00p 72.04p 75.00p 31252
16/06/2016 85.00p 85.00p 71.00p 85.00p 35982
15/06/2016 85.00p 85.40p 80.04p 85.00p 4595
14/06/2016 85.00p 85.40p 75.08p 80.00p 54460
13/06/2016 95.00p 95.00p 82.00p 85.00p 7177
10/06/2016 95.00p 95.00p 92.40p 95.00p 9237
09/06/2016 95.00p 105.00p 92.40p 95.00p 75
08/06/2016 95.00p 95.00p 92.40p 95.00p 781
07/06/2016 95.00p 95.00p 91.84p 95.00p 4230
06/06/2016 95.00p 95.00p 92.40p 95.00p 1750
03/06/2016 95.00p 95.00p 92.00p 95.00p 6403
02/06/2016 95.00p 95.00p 92.00p 95.00p 264
01/06/2016 95.00p 95.00p 92.13p 95.00p 4105
31/05/2016 95.00p 95.00p 90.20p 95.00p 35467
27/05/2016 95.00p 95.00p 90.20p 95.00p 2500
26/05/2016 95.00p 95.00p 90.20p 95.00p 4712
25/05/2016 95.00p 95.00p 94.50p 95.00p 2941
24/05/2016 95.00p 95.00p 94.64p 95.00p 260
23/05/2016 90.00p 95.20p 85.60p 95.00p 5201
20/05/2016 85.00p 95.60p 85.00p 90.00p 19057
19/05/2016 90.00p 92.00p 84.00p 85.00p 40726
18/05/2016 85.00p 90.00p 84.00p 90.00p 18494
17/05/2016 85.00p 92.00p 84.00p 85.00p 14066
16/05/2016 85.00p 92.00p 83.08p 85.00p 19555
13/05/2016 95.00p 95.00p 80.00p 85.00p 36900
12/05/2016 95.00p 96.00p 91.00p 95.00p 25505
11/05/2016 95.00p 100.00p 91.00p 95.00p 3323
10/05/2016 95.00p 100.00p 92.20p 95.00p 29527
09/05/2016 95.00p 95.60p 90.00p 95.00p 11538
06/05/2016 95.00p 95.69p 92.20p 95.00p 5159
05/05/2016 95.00p 98.80p 92.20p 95.00p 13716
04/05/2016 95.00p 95.00p 94.00p 95.00p 1387
03/05/2016 95.00p 101.72p 94.00p 95.00p 22920
29/04/2016 95.00p 97.90p 90.00p 95.00p 47196
28/04/2016 110.00p 110.00p 92.00p 95.00p 71575
27/04/2016 110.00p 110.00p 101.80p 110.00p 4631
26/04/2016 110.00p 110.00p 106.80p 110.00p 5468
25/04/2016 110.00p 120.00p 101.80p 110.00p 1609
22/04/2016 110.00p 110.00p 100.00p 110.00p 5842
21/04/2016 105.00p 110.00p 102.80p 110.00p 10875
20/04/2016 105.00p 106.60p 100.04p 105.00p 2122
19/04/2016 115.00p 120.00p 100.00p 105.00p 61390
18/04/2016 125.00p 125.00p 105.00p 115.00p 48099
15/04/2016 115.00p 125.00p 110.24p 125.00p 104420
14/04/2016 110.00p 115.00p 107.20p 115.00p 6784
13/04/2016 105.00p 115.00p 105.00p 110.00p 21301
12/04/2016 105.00p 115.00p 102.30p 105.00p 1489
11/04/2016 105.00p 108.00p 102.12p 105.00p 2915
08/04/2016 105.00p 108.00p 100.00p 105.00p 11411
07/04/2016 105.00p 105.00p 100.00p 105.00p 16847
06/04/2016 105.00p 110.00p 100.00p 105.00p 25861
05/04/2016 105.00p 105.00p 100.00p 105.00p 16998
04/04/2016 105.00p 110.00p 100.00p 105.00p 11098
01/04/2016 105.00p 115.00p 105.00p 105.00p 0
31/03/2016 105.00p 105.00p 103.20p 105.00p 11836
30/03/2016 105.00p 109.98p 103.80p 105.00p 5441
29/03/2016 105.00p 105.20p 100.00p 105.00p 23869
24/03/2016 105.00p 105.20p 100.00p 105.00p 7384
23/03/2016 105.00p 106.00p 100.20p 105.00p 15190
22/03/2016 105.00p 108.15p 96.40p 105.00p 31673
21/03/2016 105.00p 115.00p 100.40p 105.00p 3855
18/03/2016 105.00p 105.00p 100.00p 105.00p 13327
17/03/2016 105.00p 105.00p 95.00p 105.00p 40554
16/03/2016 95.00p 106.75p 94.22p 105.00p 27896
15/03/2016 105.00p 105.00p 90.00p 105.00p 36127
14/03/2016 105.00p 105.00p 100.00p 105.00p 4603
11/03/2016 105.00p 105.00p 100.04p 105.00p 1717
10/03/2016 105.00p 105.00p 100.00p 105.00p 6250
09/03/2016 110.00p 110.00p 100.00p 105.00p 7000
08/03/2016 100.00p 115.00p 100.00p 110.00p 113918
07/03/2016 100.00p 103.60p 90.04p 100.00p 7506
04/03/2016 100.00p 103.80p 96.00p 100.00p 17338
03/03/2016 95.00p 110.00p 95.00p 100.00p 9017
02/03/2016 110.00p 110.00p 100.00p 100.00p 9301
01/03/2016 110.00p 110.00p 100.00p 110.00p 22494
29/02/2016 110.00p 112.00p 102.20p 110.00p 9863
26/02/2016 90.00p 110.00p 90.00p 110.00p 59757
25/02/2016 85.00p 90.00p 85.00p 90.00p 11097
24/02/2016 85.00p 89.00p 85.00p 85.00p 507
23/02/2016 85.00p 89.00p 85.00p 85.00p 23374
22/02/2016 95.00p 96.04p 85.00p 85.00p 22763
19/02/2016 120.00p 120.00p 72.00p 95.00p 4515280
18/02/2016 120.00p 120.00p 115.00p 120.00p 8235
17/02/2016 120.00p 120.00p 110.00p 120.00p 3724
16/02/2016 120.00p 125.60p 117.40p 120.00p 1704
15/02/2016 120.00p 125.60p 116.40p 120.00p 2746
12/02/2016 120.00p 126.00p 120.00p 120.00p 6345
11/02/2016 125.00p 125.00p 120.00p 125.00p 31649
10/02/2016 125.00p 126.00p 120.00p 125.00p 36097
09/02/2016 125.00p 125.00p 120.00p 125.00p 61855
08/02/2016 125.00p 126.00p 120.00p 125.00p 9809
05/02/2016 125.00p 126.66p 121.40p 125.00p 8847
04/02/2016 125.00p 127.52p 121.32p 125.00p 10760
03/02/2016 125.00p 130.00p 120.00p 125.00p 50325
02/02/2016 120.00p 125.00p 120.00p 125.00p 15171
01/02/2016 120.00p 123.08p 120.00p 120.00p 75
29/01/2016 120.00p 124.44p 110.00p 120.00p 10604
28/01/2016 120.00p 126.00p 117.02p 120.00p 3584
27/01/2016 120.00p 130.00p 110.00p 120.00p 114386
26/01/2016 115.00p 130.00p 115.00p 120.00p 44507
25/01/2016 110.00p 120.00p 107.60p 115.00p 107608
22/01/2016 105.00p 116.60p 100.00p 110.00p 72302
21/01/2016 110.00p 115.00p 96.04p 105.00p 78568
20/01/2016 100.00p 108.44p 94.00p 100.00p 7308
19/01/2016 90.00p 110.00p 90.00p 105.00p 46461
18/01/2016 75.00p 92.60p 75.00p 90.00p 14104
15/01/2016 75.00p 77.20p 73.70p 75.00p 1679
14/01/2016 70.00p 85.00p 67.40p 75.00p 17072
13/01/2016 70.00p 71.90p 67.00p 70.00p 2782
12/01/2016 70.00p 70.00p 67.00p 70.00p 2855
11/01/2016 75.00p 75.00p 66.00p 70.00p 11458
08/01/2016 75.00p 75.56p 70.20p 75.00p 17183
07/01/2016 75.00p 76.00p 70.00p 75.00p 16588
06/01/2016 75.00p 76.00p 75.00p 75.00p 4797
05/01/2016 75.00p 77.60p 72.00p 75.00p 1770
04/01/2016 75.00p 77.80p 72.00p 75.00p 6158
31/12/2015 75.00p 75.00p 72.00p 75.00p 2304
30/12/2015 75.00p 75.10p 74.96p 75.00p 14759
29/12/2015 75.00p 75.10p 71.08p 75.00p 18415
24/12/2015 75.00p 75.00p 75.00p 75.00p 0
23/12/2015 75.00p 90.00p 70.00p 75.00p 10704
22/12/2015 75.00p 76.00p 71.20p 75.00p 2356
21/12/2015 75.00p 77.10p 70.00p 75.00p 16709
18/12/2015 75.00p 75.00p 70.60p 75.00p 11300
17/12/2015 75.00p 75.00p 70.50p 75.00p 20568
16/12/2015 75.00p 75.00p 70.50p 75.00p 250
15/12/2015 70.00p 75.00p 70.00p 75.00p 17300
14/12/2015 75.00p 78.00p 70.20p 75.00p 7915
11/12/2015 75.00p 76.00p 70.00p 75.00p 11312
10/12/2015 75.00p 75.00p 70.50p 75.00p 24603
09/12/2015 75.00p 75.52p 71.70p 75.00p 6314
08/12/2015 80.00p 90.00p 72.00p 75.00p 32306
07/12/2015 85.00p 90.00p 80.00p 80.00p 13065
04/12/2015 85.00p 100.00p 72.40p 85.00p 69792
03/12/2015 85.00p 87.00p 81.20p 85.00p 7875
02/12/2015 85.00p 87.60p 81.25p 85.00p 6639
01/12/2015 85.00p 87.60p 83.15p 85.00p 3134
30/11/2015 85.00p 88.00p 84.00p 85.00p 27248
27/11/2015 85.00p 90.00p 84.00p 85.00p 7914
26/11/2015 85.00p 88.80p 83.00p 85.00p 5675
25/11/2015 95.00p 95.00p 82.00p 85.00p 42984
24/11/2015 95.00p 95.00p 90.00p 95.00p 3204
23/11/2015 95.00p 96.75p 90.00p 95.00p 9986
20/11/2015 90.00p 97.60p 88.00p 95.00p 11434
19/11/2015 85.00p 90.00p 85.00p 90.00p 21236
18/11/2015 85.00p 100.00p 85.00p 85.00p 1789
17/11/2015 85.00p 86.70p 83.70p 85.00p 10637
16/11/2015 85.00p 87.00p 83.40p 85.00p 3465
13/11/2015 95.00p 95.00p 83.00p 85.00p 9343
12/11/2015 95.00p 95.00p 85.00p 95.00p 11261
11/11/2015 95.00p 95.00p 90.50p 95.00p 250
10/11/2015 95.00p 105.00p 90.46p 95.00p 13475
09/11/2015 95.00p 95.50p 93.32p 95.00p 6799
06/11/2015 95.00p 96.50p 92.00p 95.00p 23000
05/11/2015 95.00p 96.50p 93.00p 95.00p 12657

*Close Price adjusted for both dividends and splits