Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Forbidden Technologies (FBT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/10/2017 | 5.25p | 5.25p | 5.09p | 5.13p | 222222 |
| 18/10/2017 | 5.13p | 5.25p | 5.07p | 5.25p | 206773 |
| 17/10/2017 | 5.13p | 5.19p | 5.13p | 5.13p | 46285 |
| 16/10/2017 | 5.13p | 5.20p | 5.06p | 5.13p | 100000 |
| 13/10/2017 | 5.13p | 5.25p | 5.13p | 5.13p | 205393 |
| 12/10/2017 | 4.88p | 5.13p | 4.88p | 5.13p | 430014 |
| 11/10/2017 | 5.13p | 5.13p | 4.88p | 4.88p | 567595 |
| 10/10/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 466659 |
| 09/10/2017 | 5.00p | 5.13p | 5.00p | 5.13p | 725419 |
| 06/10/2017 | 5.00p | 5.00p | 4.75p | 5.00p | 817217 |
| 05/10/2017 | 5.13p | 5.13p | 4.88p | 5.00p | 489525 |
| 04/10/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 163347 |
| 03/10/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 332375 |
| 02/10/2017 | 5.50p | 5.50p | 4.88p | 5.13p | 285004 |
| 29/09/2017 | 5.50p | 5.50p | 5.50p | 5.50p | 35045 |
| 28/09/2017 | 5.50p | 5.50p | 5.50p | 5.50p | 67954 |
| 27/09/2017 | 5.50p | 5.50p | 5.50p | 5.50p | 21368 |
| 26/09/2017 | 5.50p | 5.50p | 5.50p | 5.50p | 43220 |
| 25/09/2017 | 5.50p | 5.50p | 5.50p | 5.50p | 4894 |
| 22/09/2017 | 5.50p | 5.50p | 5.50p | 5.50p | 64362 |
| 21/09/2017 | 5.75p | 5.75p | 5.50p | 5.50p | 452668 |
| 20/09/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 62590 |
| 19/09/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 149907 |
| 18/09/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 228152 |
| 15/09/2017 | 5.38p | 5.75p | 5.38p | 5.75p | 493987 |
| 14/09/2017 | 5.88p | 6.63p | 4.88p | 5.38p | 3640369 |
| 13/09/2017 | 6.25p | 6.63p | 6.25p | 6.63p | 653716 |
| 12/09/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 41750 |
| 11/09/2017 | 6.13p | 6.25p | 6.13p | 6.25p | 130379 |
| 08/09/2017 | 6.50p | 6.50p | 6.13p | 6.13p | 185515 |
| 07/09/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 15396 |
| 06/09/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 379771 |
| 05/09/2017 | 6.38p | 6.50p | 6.38p | 6.50p | 47753 |
| 04/09/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 176369 |
| 01/09/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 83942 |
| 31/08/2017 | 6.38p | 6.38p | 6.38p | 6.38p | 128158 |
| 30/08/2017 | 6.38p | 6.50p | 6.38p | 6.38p | 15000 |
| 29/08/2017 | 6.63p | 6.50p | 6.50p | 6.50p | 2199 |
| 25/08/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 134507 |
| 24/08/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 9193 |
| 23/08/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 58648 |
| 22/08/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 40583 |
| 21/08/2017 | 6.13p | 6.50p | 6.13p | 6.50p | 408323 |
| 18/08/2017 | 6.13p | 6.13p | 6.00p | 6.13p | 36056 |
| 17/08/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 53300 |
| 16/08/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 147374 |
| 15/08/2017 | 6.25p | 6.25p | 6.00p | 6.00p | 256408 |
| 14/08/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 152617 |
| 11/08/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 176891 |
| 10/08/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 9833 |
| 09/08/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 50880 |
| 08/08/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 200997 |
| 07/08/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 103768 |
| 04/08/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 40575 |
| 03/08/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 7709 |
| 02/08/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 12650 |
| 01/08/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 7696 |
| 31/07/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 408283 |
| 28/07/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 66675 |
| 27/07/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 199399 |
| 26/07/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 212685 |
| 25/07/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 186111 |
| 24/07/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 249833 |
| 21/07/2017 | 6.13p | 6.25p | 6.13p | 6.25p | 570774 |
| 20/07/2017 | 5.75p | 6.13p | 5.75p | 6.13p | 705338 |
| 19/07/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 372518 |
| 18/07/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 61125 |
| 17/07/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 80919 |
| 14/07/2017 | 5.88p | 5.88p | 5.75p | 5.75p | 356980 |
| 13/07/2017 | 5.75p | 5.88p | 5.75p | 5.88p | 432375 |
| 12/07/2017 | 5.00p | 6.13p | 5.00p | 5.75p | 2097198 |
| 11/07/2017 | 5.13p | 5.13p | 5.00p | 5.00p | 236526 |
| 10/07/2017 | 5.13p | 5.13p | 5.00p | 5.13p | 224772 |
| 07/07/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 246582 |
| 06/07/2017 | 4.88p | 5.00p | 4.88p | 5.00p | 252024 |
| 05/07/2017 | 4.75p | 4.88p | 4.63p | 4.88p | 407430 |
| 04/07/2017 | 4.38p | 4.75p | 4.38p | 4.75p | 703415 |
| 03/07/2017 | 4.63p | 4.63p | 4.38p | 4.38p | 739260 |
| 30/06/2017 | 4.63p | 4.63p | 4.63p | 4.63p | 69250 |
| 29/06/2017 | 4.63p | 4.63p | 4.63p | 4.63p | 183000 |
| 28/06/2017 | 4.88p | 4.88p | 4.63p | 4.63p | 110427 |
| 27/06/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 144261 |
| 26/06/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 82876 |
| 23/06/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 63535 |
| 22/06/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 21/06/2017 | 4.88p | 5.00p | 4.75p | 4.88p | 0 |
| 20/06/2017 | 4.88p | 4.88p | 4.75p | 4.88p | 0 |
| 19/06/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 16/06/2017 | 4.88p | 4.94p | 4.75p | 4.88p | 992789 |
| 15/06/2017 | 4.88p | 4.95p | 4.75p | 4.88p | 67050 |
| 14/06/2017 | 4.88p | 4.95p | 4.88p | 4.88p | 120894 |
| 13/06/2017 | 4.88p | 5.20p | 4.75p | 4.88p | 1018996 |
| 12/06/2017 | 4.88p | 4.98p | 4.78p | 4.88p | 513766 |
| 09/06/2017 | 5.13p | 5.13p | 4.78p | 4.88p | 403249 |
| 08/06/2017 | 5.25p | 5.25p | 4.92p | 5.25p | 70004 |
| 07/06/2017 | 5.25p | 5.25p | 4.85p | 5.25p | 248388 |
| 06/06/2017 | 5.75p | 5.75p | 4.85p | 5.25p | 2038729 |
| 05/06/2017 | 6.25p | 6.25p | 6.01p | 6.25p | 158472 |
| 02/06/2017 | 6.25p | 6.25p | 6.00p | 6.25p | 469635 |
| 01/06/2017 | 6.13p | 6.70p | 6.04p | 6.25p | 505288 |
| 31/05/2017 | 5.88p | 5.88p | 5.87p | 5.88p | 63000 |
| 30/05/2017 | 5.88p | 6.25p | 5.82p | 5.88p | 216694 |
| 26/05/2017 | 6.13p | 6.13p | 5.76p | 5.88p | 463085 |
| 25/05/2017 | 6.13p | 6.25p | 5.88p | 6.13p | 382351 |
| 24/05/2017 | 6.13p | 6.14p | 6.01p | 6.13p | 136221 |
| 23/05/2017 | 6.13p | 6.20p | 6.01p | 6.13p | 422292 |
| 22/05/2017 | 6.38p | 6.50p | 6.01p | 6.13p | 708744 |
| 19/05/2017 | 6.25p | 6.25p | 6.05p | 6.25p | 132174 |
| 18/05/2017 | 6.25p | 6.50p | 6.01p | 6.25p | 699442 |
| 17/05/2017 | 6.25p | 6.40p | 5.82p | 6.25p | 1467283 |
| 16/05/2017 | 6.75p | 6.75p | 6.00p | 6.25p | 510705 |
| 15/05/2017 | 6.13p | 7.00p | 6.00p | 6.75p | 2298581 |
| 12/05/2017 | 5.50p | 6.16p | 5.31p | 5.88p | 1146788 |
| 11/05/2017 | 5.50p | 5.50p | 5.38p | 5.50p | 174669 |
| 10/05/2017 | 5.63p | 5.63p | 5.38p | 5.50p | 90868 |
| 09/05/2017 | 5.63p | 5.63p | 5.50p | 5.63p | 19986 |
| 08/05/2017 | 5.63p | 5.63p | 5.25p | 5.63p | 60714 |
| 05/05/2017 | 5.63p | 5.63p | 5.50p | 5.63p | 30418 |
| 04/05/2017 | 5.63p | 5.63p | 5.50p | 5.63p | 102896 |
| 03/05/2017 | 5.63p | 5.65p | 5.25p | 5.63p | 180000 |
| 02/05/2017 | 5.63p | 5.63p | 5.50p | 5.63p | 268892 |
| 28/04/2017 | 5.63p | 5.65p | 5.53p | 5.63p | 43856 |
| 27/04/2017 | 5.63p | 5.70p | 5.52p | 5.63p | 256604 |
| 26/04/2017 | 5.63p | 5.70p | 5.53p | 5.63p | 1239708 |
| 25/04/2017 | 5.75p | 5.75p | 5.58p | 5.63p | 512400 |
| 24/04/2017 | 5.88p | 5.90p | 5.40p | 5.75p | 1533908 |
| 21/04/2017 | 5.88p | 5.98p | 5.80p | 5.88p | 618233 |
| 20/04/2017 | 5.88p | 5.88p | 5.77p | 5.88p | 578325 |
| 19/04/2017 | 6.88p | 7.04p | 5.80p | 5.88p | 2217898 |
| 18/04/2017 | 6.88p | 7.10p | 6.75p | 6.88p | 250555 |
| 13/04/2017 | 6.75p | 7.10p | 6.50p | 6.88p | 564821 |
| 12/04/2017 | 7.38p | 7.38p | 6.38p | 6.75p | 1348710 |
| 11/04/2017 | 7.75p | 7.75p | 7.32p | 7.38p | 425784 |
| 10/04/2017 | 7.25p | 8.00p | 7.00p | 7.75p | 1252294 |
| 07/04/2017 | 6.00p | 7.45p | 5.91p | 7.25p | 2302620 |
| 06/04/2017 | 6.00p | 6.20p | 5.75p | 6.00p | 1195941 |
| 05/04/2017 | 6.00p | 6.10p | 5.75p | 6.00p | 498795 |
| 04/04/2017 | 6.00p | 6.15p | 5.75p | 6.00p | 307296 |
| 03/04/2017 | 6.00p | 6.20p | 5.88p | 6.00p | 318608 |
| 31/03/2017 | 5.88p | 6.20p | 5.80p | 6.00p | 1966453 |
| 30/03/2017 | 6.38p | 6.38p | 6.00p | 6.13p | 434850 |
| 29/03/2017 | 6.63p | 6.65p | 6.10p | 6.38p | 431453 |
| 28/03/2017 | 6.75p | 6.75p | 6.50p | 6.63p | 260014 |
| 27/03/2017 | 6.75p | 6.75p | 6.53p | 6.75p | 302103 |
| 24/03/2017 | 6.75p | 6.90p | 6.60p | 6.75p | 115843 |
| 23/03/2017 | 6.25p | 6.90p | 6.25p | 6.75p | 838543 |
| 22/03/2017 | 6.13p | 6.50p | 6.08p | 6.25p | 388207 |
| 21/03/2017 | 6.63p | 6.63p | 5.80p | 6.25p | 1467487 |
| 20/03/2017 | 6.63p | 6.63p | 6.50p | 6.63p | 480453 |
| 17/03/2017 | 6.63p | 6.70p | 6.52p | 6.63p | 451863 |
| 16/03/2017 | 6.63p | 6.75p | 6.55p | 6.63p | 1062432 |
| 15/03/2017 | 6.38p | 6.75p | 6.38p | 6.63p | 652269 |
| 14/03/2017 | 7.00p | 7.00p | 6.25p | 6.38p | 2240168 |
| 13/03/2017 | 8.13p | 8.13p | 6.81p | 7.00p | 2203244 |
| 10/03/2017 | 7.13p | 7.75p | 7.00p | 7.63p | 3188648 |
| 09/03/2017 | 7.38p | 7.38p | 7.00p | 7.13p | 572996 |
| 08/03/2017 | 7.38p | 7.45p | 7.05p | 7.38p | 694813 |
| 07/03/2017 | 7.38p | 7.50p | 7.26p | 7.38p | 360174 |
| 06/03/2017 | 8.25p | 8.25p | 7.11p | 7.38p | 1800873 |
| 03/03/2017 | 8.25p | 8.75p | 8.01p | 8.25p | 1303118 |
| 02/03/2017 | 7.63p | 8.70p | 7.51p | 8.25p | 1300221 |
| 01/03/2017 | 7.25p | 7.75p | 7.09p | 7.63p | 1533031 |
| 28/02/2017 | 7.63p | 7.63p | 7.20p | 7.25p | 1339756 |
| 27/02/2017 | 7.63p | 7.75p | 7.58p | 7.63p | 873333 |
| 24/02/2017 | 8.00p | 8.00p | 7.46p | 7.63p | 4054830 |
| 23/02/2017 | 8.13p | 8.25p | 7.53p | 8.00p | 5181680 |
| 22/02/2017 | 9.75p | 9.89p | 8.00p | 8.13p | 5834726 |
| 21/02/2017 | 10.13p | 10.18p | 9.75p | 9.75p | 385652 |
| 20/02/2017 | 10.00p | 10.25p | 9.90p | 10.13p | 946155 |
| 17/02/2017 | 10.25p | 10.25p | 9.76p | 10.00p | 1551181 |
| 16/02/2017 | 9.75p | 10.50p | 9.75p | 10.25p | 862577 |
| 15/02/2017 | 9.75p | 9.90p | 9.60p | 9.75p | 214463 |
| 14/02/2017 | 10.13p | 10.13p | 9.50p | 9.75p | 549664 |
| 13/02/2017 | 9.50p | 10.25p | 9.50p | 10.13p | 1316627 |
| 10/02/2017 | 9.25p | 9.63p | 9.13p | 9.50p | 437542 |
| 09/02/2017 | 9.13p | 9.40p | 9.02p | 9.25p | 1131545 |
| 08/02/2017 | 9.38p | 9.43p | 9.00p | 9.13p | 1833467 |
| 07/02/2017 | 9.25p | 9.60p | 9.00p | 9.38p | 1207488 |
| 06/02/2017 | 10.13p | 10.13p | 9.25p | 9.63p | 490766 |
| 03/02/2017 | 10.13p | 10.20p | 9.80p | 10.13p | 390755 |
| 02/02/2017 | 10.25p | 10.30p | 9.85p | 10.13p | 348856 |
| 01/02/2017 | 10.75p | 10.87p | 10.08p | 10.25p | 457623 |
| 31/01/2017 | 9.38p | 10.90p | 9.25p | 10.75p | 1396642 |
| 30/01/2017 | 9.63p | 9.63p | 9.25p | 9.38p | 420243 |
| 27/01/2017 | 9.38p | 9.64p | 9.25p | 9.63p | 879547 |
| 26/01/2017 | 9.63p | 9.73p | 9.01p | 9.38p | 857475 |
| 25/01/2017 | 9.63p | 9.75p | 9.25p | 9.63p | 463366 |
| 24/01/2017 | 10.00p | 10.00p | 9.63p | 9.63p | 649650 |
| 23/01/2017 | 10.63p | 10.70p | 9.88p | 10.00p | 586965 |
| 20/01/2017 | 10.38p | 10.38p | 10.11p | 10.25p | 190141 |
| 19/01/2017 | 10.75p | 10.75p | 10.25p | 10.38p | 428494 |
| 18/01/2017 | 10.50p | 10.90p | 10.17p | 10.75p | 533452 |
| 17/01/2017 | 10.63p | 11.00p | 10.39p | 10.50p | 733373 |
| 16/01/2017 | 10.75p | 11.40p | 10.06p | 10.63p | 1133400 |
| 13/01/2017 | 10.75p | 10.95p | 10.55p | 10.75p | 402379 |
| 12/01/2017 | 11.13p | 11.13p | 10.25p | 10.75p | 1063003 |
| 11/01/2017 | 10.88p | 11.58p | 10.13p | 11.13p | 2169170 |
| 10/01/2017 | 10.88p | 11.05p | 10.57p | 10.88p | 486713 |
| 09/01/2017 | 11.13p | 11.15p | 10.55p | 10.88p | 496360 |
| 06/01/2017 | 11.50p | 11.75p | 11.00p | 11.13p | 220193 |
*Close Price adjusted for both dividends and splits