Forbidden Technologies (FBT) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Forbidden Technologies

Date Open High Low Close* Volume
20/03/2001 61.38p 61.38p 61.38p 61.38p 256261
19/03/2001 57.52p 57.52p 57.52p 57.52p 18258
16/03/2001 58.97p 58.97p 58.97p 58.97p 27584
15/03/2001 62.83p 62.83p 62.83p 62.83p 398948
14/03/2001 61.38p 61.38p 61.38p 61.38p 255409
13/03/2001 60.42p 60.42p 60.42p 60.42p 49511
12/03/2001 68.15p 68.15p 68.15p 68.15p 162757
09/03/2001 67.67p 67.67p 67.67p 67.67p 176364
08/03/2001 75.88p 75.88p 75.88p 75.88p 94119
07/03/2001 84.10p 84.10p 84.10p 84.10p 25885
06/03/2001 84.10p 84.10p 84.10p 84.10p 64660
05/03/2001 81.68p 81.68p 81.68p 81.68p 77435
02/03/2001 75.88p 75.88p 75.88p 75.88p 129271
01/03/2001 78.78p 78.78p 78.78p 78.78p 62660
28/02/2001 87.48p 87.48p 87.48p 87.48p 84692
27/02/2001 92.80p 92.80p 92.80p 92.80p 63207
26/02/2001 90.87p 90.87p 90.87p 90.87p 427585
23/02/2001 96.18p 96.18p 96.18p 96.18p 536289
22/02/2001 85.55p 85.55p 85.55p 85.55p 497240
21/02/2001 114.55p 114.55p 114.55p 114.55p 2133464
20/02/2001 93.28p 93.28p 93.28p 93.28p 1033274
19/02/2001 52.20p 52.20p 52.20p 52.20p 18793
16/02/2001 52.20p 52.20p 52.20p 52.20p 17078
15/02/2001 52.20p 52.20p 52.20p 52.20p 65060
14/02/2001 53.17p 53.17p 53.17p 53.17p 33497
13/02/2001 56.55p 56.55p 56.55p 56.55p 45895
12/02/2001 56.55p 56.55p 56.55p 56.55p 79998
09/02/2001 59.45p 59.45p 59.45p 59.45p 35045
08/02/2001 62.83p 62.83p 62.83p 62.83p 13662
07/02/2001 62.83p 62.83p 62.83p 62.83p 8451
06/02/2001 62.83p 62.83p 62.83p 62.83p 12064
05/02/2001 62.83p 62.83p 62.83p 62.83p 28300
02/02/2001 64.28p 64.28p 64.28p 64.28p 109558
01/02/2001 70.08p 70.08p 70.08p 70.08p 16503
31/01/2001 76.37p 76.37p 76.37p 76.37p 8931
30/01/2001 76.37p 76.37p 76.37p 76.37p 15023
29/01/2001 76.37p 76.37p 76.37p 76.37p 70344
26/01/2001 77.82p 77.82p 77.82p 77.82p 29401
25/01/2001 77.82p 77.82p 77.82p 77.82p 28837
24/01/2001 77.82p 77.82p 77.82p 77.82p 28615
23/01/2001 76.37p 76.37p 76.37p 76.37p 32400
22/01/2001 86.03p 86.03p 86.03p 86.03p 27292
19/01/2001 86.52p 86.52p 86.52p 86.52p 50800
18/01/2001 87.97p 87.97p 87.97p 87.97p 13966
17/01/2001 87.00p 87.00p 87.00p 87.00p 26487
16/01/2001 87.00p 87.00p 87.00p 87.00p 13512
15/01/2001 88.45p 88.45p 88.45p 88.45p 25724
12/01/2001 87.00p 87.00p 87.00p 87.00p 125881
11/01/2001 81.20p 81.20p 81.20p 81.20p 17466
10/01/2001 78.78p 78.78p 78.78p 78.78p 76724
09/01/2001 80.72p 80.72p 80.72p 80.72p 88741
08/01/2001 91.83p 91.83p 91.83p 91.83p 20474
05/01/2001 101.50p 101.50p 101.50p 101.50p 26911
04/01/2001 107.30p 107.30p 107.30p 107.30p 73453
03/01/2001 108.75p 108.75p 108.75p 108.75p 30058
02/01/2001 116.00p 116.00p 116.00p 116.00p 15688
29/12/2000 116.00p 116.00p 116.00p 116.00p 2586
28/12/2000 116.00p 116.00p 116.00p 116.00p 6296
27/12/2000 118.42p 118.42p 118.42p 118.42p 5172
22/12/2000 118.42p 118.42p 118.42p 118.42p 9621
21/12/2000 116.00p 116.00p 116.00p 116.00p 17139
20/12/2000 116.00p 116.00p 116.00p 116.00p 21082
19/12/2000 128.08p 128.08p 128.08p 128.08p 11795
18/12/2000 128.08p 128.08p 128.08p 128.08p 3104
15/12/2000 125.67p 125.67p 125.67p 125.67p 23667
14/12/2000 130.50p 130.50p 130.50p 130.50p 6871
13/12/2000 132.92p 132.92p 132.92p 132.92p 11615
12/12/2000 132.92p 132.92p 132.92p 132.92p 13003
11/12/2000 142.58p 142.58p 142.58p 142.58p 3621
08/12/2000 137.75p 137.75p 137.75p 137.75p 11880
07/12/2000 132.92p 132.92p 132.92p 132.92p 9063
06/12/2000 138.72p 138.72p 138.72p 138.72p 33404
05/12/2000 120.83p 120.83p 120.83p 120.83p 7264
04/12/2000 116.00p 116.00p 116.00p 116.00p 11776
01/12/2000 125.67p 125.67p 125.67p 125.67p 30366
30/11/2000 125.67p 125.67p 125.67p 125.67p 34921
29/11/2000 125.67p 125.67p 125.67p 125.67p 65679
28/11/2000 123.25p 123.25p 123.25p 123.25p 19703
27/11/2000 136.30p 136.30p 136.30p 136.30p 42122
24/11/2000 132.92p 132.92p 132.92p 132.92p 15024
23/11/2000 125.67p 125.67p 125.67p 125.67p 50678
22/11/2000 116.00p 116.00p 116.00p 116.00p 21961
21/11/2000 125.67p 125.67p 125.67p 125.67p 19629
20/11/2000 125.67p 125.67p 125.67p 125.67p 25374
17/11/2000 142.58p 142.58p 142.58p 142.58p 13666
16/11/2000 142.58p 142.58p 142.58p 142.58p 21328
15/11/2000 141.62p 141.62p 141.62p 141.62p 46450
14/11/2000 125.67p 125.67p 125.67p 125.67p 58302
13/11/2000 116.00p 116.00p 116.00p 116.00p 49401
10/11/2000 123.25p 123.25p 123.25p 123.25p 64080
09/11/2000 130.50p 130.50p 130.50p 130.50p 22861
08/11/2000 140.17p 140.17p 140.17p 140.17p 67765
07/11/2000 142.58p 142.58p 142.58p 142.58p 32719
06/11/2000 157.08p 157.08p 157.08p 157.08p 18169
03/11/2000 157.08p 157.08p 157.08p 157.08p 4116
02/11/2000 154.67p 154.67p 154.67p 154.67p 6487
01/11/2000 154.67p 154.67p 154.67p 154.67p 10078
31/10/2000 157.08p 157.08p 157.08p 157.08p 25020
30/10/2000 159.50p 159.50p 159.50p 159.50p 10681
27/10/2000 161.92p 161.92p 161.92p 161.92p 11273
26/10/2000 154.67p 154.67p 154.67p 154.67p 17300
25/10/2000 159.50p 159.50p 159.50p 159.50p 18717
24/10/2000 166.75p 166.75p 166.75p 166.75p 39399
23/10/2000 164.33p 164.33p 164.33p 164.33p 44086
20/10/2000 178.83p 178.83p 178.83p 178.83p 52952
19/10/2000 169.17p 169.17p 169.17p 169.17p 80252
18/10/2000 145.00p 145.00p 145.00p 145.00p 141521
17/10/2000 161.92p 161.92p 161.92p 161.92p 98434
16/10/2000 174.00p 174.00p 174.00p 174.00p 86857
13/10/2000 181.25p 181.25p 181.25p 181.25p 81882
12/10/2000 186.08p 186.08p 186.08p 186.08p 42604
11/10/2000 183.67p 183.67p 183.67p 183.67p 50739
10/10/2000 198.17p 198.17p 198.17p 198.17p 17398
09/10/2000 195.75p 195.75p 195.75p 195.75p 44257
06/10/2000 207.83p 207.83p 207.83p 207.83p 9507
05/10/2000 207.83p 207.83p 207.83p 207.83p 18131
04/10/2000 210.25p 210.25p 210.25p 210.25p 85627
03/10/2000 212.67p 212.67p 212.67p 212.67p 40655
02/10/2000 207.83p 207.83p 207.83p 207.83p 13118
29/09/2000 210.25p 210.25p 210.25p 210.25p 37683
28/09/2000 210.25p 210.25p 210.25p 210.25p 26090
27/09/2000 212.67p 212.67p 212.67p 212.67p 48038
26/09/2000 203.00p 203.00p 203.00p 203.00p 20729
25/09/2000 212.67p 212.67p 212.67p 212.67p 65102
22/09/2000 205.42p 205.42p 205.42p 205.42p 57439
21/09/2000 193.33p 193.33p 193.33p 193.33p 51687
20/09/2000 200.58p 200.58p 200.58p 200.58p 24066
19/09/2000 205.42p 205.42p 205.42p 205.42p 42446
18/09/2000 207.83p 207.83p 207.83p 207.83p 43599
15/09/2000 215.08p 215.08p 215.08p 215.08p 61327
14/09/2000 216.53p 216.53p 216.53p 216.53p 27756
13/09/2000 217.50p 217.50p 217.50p 217.50p 44419
12/09/2000 224.75p 224.75p 224.75p 224.75p 95632
11/09/2000 227.17p 227.17p 227.17p 227.17p 522168
08/09/2000 195.75p 195.75p 195.75p 195.75p 56468
07/09/2000 195.75p 195.75p 195.75p 195.75p 29142
06/09/2000 195.75p 195.75p 195.75p 195.75p 28061
05/09/2000 199.62p 199.62p 199.62p 199.62p 28698
04/09/2000 210.25p 210.25p 210.25p 210.25p 82873
01/09/2000 217.50p 217.50p 217.50p 217.50p 124076
31/08/2000 224.75p 224.75p 224.75p 224.75p 138210
30/08/2000 198.17p 198.17p 198.17p 198.17p 61914
29/08/2000 198.17p 198.17p 198.17p 198.17p 95120
25/08/2000 190.92p 190.92p 190.92p 190.92p 29137
24/08/2000 190.92p 190.92p 190.92p 190.92p 90394
23/08/2000 195.75p 195.75p 195.75p 195.75p 57183
22/08/2000 195.75p 195.75p 195.75p 195.75p 30635
21/08/2000 193.33p 193.33p 193.33p 193.33p 29606
18/08/2000 195.75p 195.75p 195.75p 195.75p 19731
17/08/2000 195.75p 195.75p 195.75p 195.75p 87927
16/08/2000 190.92p 190.92p 190.92p 190.92p 31919
15/08/2000 186.08p 186.08p 186.08p 186.08p 45893
14/08/2000 186.08p 186.08p 186.08p 186.08p 29488
11/08/2000 190.92p 190.92p 190.92p 190.92p 27359
10/08/2000 190.92p 190.92p 190.92p 190.92p 43169
09/08/2000 186.08p 186.08p 186.08p 186.08p 51404
08/08/2000 188.50p 188.50p 188.50p 188.50p 81669
07/08/2000 200.58p 200.58p 200.58p 200.58p 16494
04/08/2000 195.75p 195.75p 195.75p 195.75p 38759
03/08/2000 190.92p 190.92p 190.92p 190.92p 101861
02/08/2000 200.58p 200.58p 200.58p 200.58p 100781
01/08/2000 203.00p 203.00p 203.00p 203.00p 168964
31/07/2000 174.00p 174.00p 174.00p 174.00p 119365
28/07/2000 203.00p 203.00p 203.00p 203.00p 184551
27/07/2000 205.42p 205.42p 205.42p 205.42p 116496
26/07/2000 229.58p 229.58p 229.58p 229.58p 238588
25/07/2000 212.67p 212.67p 212.67p 212.67p 602675
24/07/2000 244.08p 244.08p 244.08p 244.08p 918181
21/07/2000 190.92p 190.92p 190.92p 190.92p 117551
20/07/2000 186.08p 186.08p 186.08p 186.08p 67985
19/07/2000 190.92p 190.92p 190.92p 190.92p 44621
18/07/2000 190.92p 190.92p 190.92p 190.92p 206337
17/07/2000 181.25p 181.25p 181.25p 181.25p 143995
14/07/2000 157.08p 157.08p 157.08p 157.08p 2868
13/07/2000 157.08p 157.08p 157.08p 157.08p 26937
12/07/2000 157.08p 157.08p 157.08p 157.08p 42860
11/07/2000 159.50p 159.50p 159.50p 159.50p 19372
10/07/2000 161.92p 161.92p 161.92p 161.92p 27032
07/07/2000 161.92p 161.92p 161.92p 161.92p 3725
06/07/2000 161.92p 161.92p 161.92p 161.92p 13347
05/07/2000 161.92p 161.92p 161.92p 161.92p 14501
04/07/2000 161.92p 161.92p 161.92p 161.92p 60637
03/07/2000 159.50p 159.50p 159.50p 159.50p 12351
30/06/2000 159.50p 159.50p 159.50p 159.50p 23010
29/06/2000 159.50p 159.50p 159.50p 159.50p 45757
28/06/2000 161.92p 161.92p 161.92p 161.92p 13830
27/06/2000 161.92p 161.92p 161.92p 161.92p 15570
26/06/2000 161.92p 161.92p 161.92p 161.92p 73161
23/06/2000 161.92p 161.92p 161.92p 161.92p 15548
22/06/2000 164.33p 164.33p 164.33p 164.33p 41190
21/06/2000 161.92p 161.92p 161.92p 161.92p 83189
20/06/2000 161.92p 161.92p 161.92p 161.92p 58807
19/06/2000 157.08p 157.08p 157.08p 157.08p 56091
16/06/2000 161.92p 161.92p 161.92p 161.92p 32497
15/06/2000 159.50p 159.50p 159.50p 159.50p 29870
14/06/2000 154.67p 154.67p 154.67p 154.67p 127680
13/06/2000 157.08p 157.08p 157.08p 157.08p 57775
12/06/2000 167.72p 167.72p 167.72p 167.72p 25691
09/06/2000 170.13p 170.13p 170.13p 170.13p 30533
08/06/2000 171.58p 171.58p 171.58p 171.58p 37736

*Close Price adjusted for both dividends and splits