Forbidden Technologies (FBT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/04/2012 25.62p 25.62p 23.81p 24.65p 12894
03/04/2012 25.62p 25.62p 24.17p 25.62p 10338
02/04/2012 28.03p 28.03p 24.17p 25.62p 39314
30/03/2012 30.93p 30.93p 26.86p 28.03p 55238
29/03/2012 30.93p 30.93p 30.02p 30.93p 925
28/03/2012 30.93p 30.93p 29.97p 30.93p 0
27/03/2012 30.93p 30.93p 29.97p 30.93p 21627
26/03/2012 30.93p 31.76p 30.02p 30.93p 31072
23/03/2012 32.38p 33.08p 29.97p 31.90p 12292
22/03/2012 33.35p 33.35p 31.90p 32.87p 16696
21/03/2012 33.35p 33.83p 31.94p 33.35p 0
20/03/2012 33.83p 33.83p 31.94p 33.35p 4655
19/03/2012 33.83p 34.76p 31.90p 33.83p 3466
16/03/2012 33.83p 33.83p 32.04p 33.83p 6155
15/03/2012 33.83p 35.77p 32.04p 33.83p 47240
14/03/2012 33.83p 34.80p 32.13p 33.83p 5824
13/03/2012 34.32p 34.32p 33.04p 33.83p 6466
12/03/2012 34.32p 35.59p 33.33p 34.32p 9043
09/03/2012 34.32p 35.30p 33.01p 34.32p 10761
08/03/2012 34.32p 35.62p 34.32p 34.32p 931
07/03/2012 34.32p 35.62p 33.21p 34.32p 18590
06/03/2012 35.77p 35.77p 31.90p 33.35p 28752
05/03/2012 35.77p 35.77p 34.80p 35.77p 4247
02/03/2012 35.77p 36.73p 34.80p 35.77p 2826
01/03/2012 35.77p 36.64p 34.80p 35.77p 27987
29/02/2012 35.77p 36.10p 34.80p 35.77p 10499
28/02/2012 35.77p 36.04p 34.80p 35.77p 21724
27/02/2012 35.77p 36.25p 34.84p 35.77p 30617
24/02/2012 35.77p 36.25p 35.77p 35.77p 3694
23/02/2012 35.77p 36.25p 34.80p 35.77p 21477
22/02/2012 35.77p 35.77p 34.90p 35.77p 0
21/02/2012 35.77p 35.77p 34.90p 35.77p 10345
20/02/2012 35.77p 36.73p 35.09p 35.77p 0
17/02/2012 35.77p 36.73p 35.09p 35.77p 57226
16/02/2012 35.77p 36.69p 35.77p 35.77p 2069
15/02/2012 35.77p 36.73p 35.09p 35.77p 5554
14/02/2012 35.28p 36.71p 35.21p 35.77p 29905
13/02/2012 35.28p 36.12p 34.30p 35.28p 42849
10/02/2012 34.32p 34.65p 33.95p 34.32p 47258
09/02/2012 34.80p 34.80p 33.83p 34.32p 17586
08/02/2012 35.28p 36.49p 34.03p 34.80p 33103
07/02/2012 36.25p 37.12p 32.88p 35.28p 19258
06/02/2012 36.25p 37.70p 34.90p 36.25p 43788
03/02/2012 36.25p 36.97p 34.90p 36.25p 11260
02/02/2012 36.25p 36.73p 34.90p 36.25p 6981
01/02/2012 38.67p 39.63p 35.77p 36.25p 53833
31/01/2012 38.67p 40.60p 38.67p 38.67p 19008
30/01/2012 38.18p 40.12p 36.83p 38.67p 38080
27/01/2012 37.22p 37.22p 35.77p 36.73p 6593
26/01/2012 38.67p 38.67p 34.80p 37.22p 20863
25/01/2012 39.15p 39.15p 37.70p 39.15p 11690
24/01/2012 36.25p 41.14p 36.25p 39.15p 44154
23/01/2012 33.83p 37.60p 32.96p 36.25p 63318
20/01/2012 35.28p 35.28p 32.00p 33.83p 32874
19/01/2012 36.25p 36.25p 33.83p 35.28p 22679
18/01/2012 36.25p 36.25p 36.25p 36.25p 3310
17/01/2012 36.25p 37.22p 33.88p 36.25p 24334
16/01/2012 31.90p 36.73p 30.21p 36.25p 42794
13/01/2012 35.77p 36.35p 31.91p 34.80p 32855
12/01/2012 37.22p 37.22p 34.90p 35.77p 54402
11/01/2012 38.67p 38.67p 36.93p 37.22p 13691
10/01/2012 38.67p 39.59p 36.92p 38.67p 34551
09/01/2012 39.15p 40.50p 37.22p 38.67p 34910
06/01/2012 39.63p 40.60p 35.86p 38.18p 50839
05/01/2012 40.60p 40.60p 38.76p 39.63p 17054
04/01/2012 40.60p 40.60p 36.43p 40.60p 73247
03/01/2012 43.02p 43.50p 39.39p 40.60p 129145
30/12/2011 45.43p 47.36p 39.63p 42.53p 200038
29/12/2011 32.38p 45.43p 32.00p 45.43p 88745
28/12/2011 29.48p 32.87p 29.48p 32.38p 36022
23/12/2011 29.48p 30.93p 28.76p 29.48p 34486
22/12/2011 31.66p 31.66p 29.14p 29.48p 85828
21/12/2011 34.56p 34.80p 31.66p 31.66p 115157
20/12/2011 31.90p 35.77p 31.90p 34.56p 224289
19/12/2011 28.03p 34.70p 28.03p 31.90p 388106
16/12/2011 25.13p 29.48p 25.13p 27.55p 264307
15/12/2011 22.23p 27.74p 22.23p 25.13p 123666
14/12/2011 26.58p 26.58p 21.32p 22.23p 74170
13/12/2011 28.03p 29.92p 25.62p 26.58p 87003
12/12/2011 21.27p 30.93p 19.33p 28.03p 983698
09/12/2011 15.95p 15.95p 14.50p 15.23p 29733
08/12/2011 15.95p 15.95p 14.65p 15.95p 0
07/12/2011 15.95p 15.95p 14.65p 15.95p 3103
06/12/2011 15.95p 15.95p 14.50p 15.95p 2586
05/12/2011 15.95p 15.95p 14.65p 15.95p 0
02/12/2011 15.95p 15.95p 14.65p 15.95p 0
01/12/2011 15.95p 15.95p 14.65p 15.95p 0
30/11/2011 15.95p 15.95p 14.65p 15.95p 1510
29/11/2011 15.95p 16.92p 15.95p 15.95p 110
28/11/2011 16.43p 17.40p 15.47p 15.71p 625949
25/11/2011 16.43p 16.43p 15.49p 16.43p 15517
24/11/2011 16.43p 16.77p 15.52p 16.43p 25943
23/11/2011 16.43p 16.92p 15.47p 16.43p 48934
22/11/2011 16.92p 16.92p 15.71p 16.43p 20172
21/11/2011 16.92p 16.92p 15.90p 16.92p 0
18/11/2011 16.92p 16.92p 15.90p 16.92p 0
17/11/2011 16.92p 16.92p 15.90p 16.92p 26483
16/11/2011 15.95p 18.21p 15.76p 16.92p 37006
15/11/2011 15.47p 16.38p 15.08p 15.95p 332766
14/11/2011 14.50p 14.98p 13.53p 14.50p 275306
11/11/2011 14.50p 14.98p 14.50p 14.50p 0
10/11/2011 14.50p 14.98p 14.50p 14.50p 0
09/11/2011 14.98p 14.98p 14.50p 14.50p 20690
08/11/2011 14.50p 14.98p 13.68p 14.98p 21461
07/11/2011 14.02p 14.50p 14.02p 14.50p 517
04/11/2011 15.47p 15.47p 13.05p 14.02p 62545
03/11/2011 15.47p 15.47p 15.31p 15.47p 0
02/11/2011 15.47p 15.47p 15.31p 15.47p 10345
01/11/2011 15.47p 15.81p 15.47p 15.47p 0
31/10/2011 15.47p 15.81p 15.47p 15.47p 20690
28/10/2011 15.47p 15.81p 14.52p 15.47p 0
27/10/2011 15.47p 15.81p 14.52p 15.47p 950
26/10/2011 15.95p 15.95p 15.47p 15.47p 15517
25/10/2011 15.47p 16.33p 15.47p 15.95p 34592
24/10/2011 14.98p 15.23p 14.98p 14.98p 3230
21/10/2011 15.47p 15.47p 14.50p 14.98p 6207
20/10/2011 15.47p 15.47p 15.47p 15.47p 9566
19/10/2011 15.47p 16.43p 15.47p 15.47p 0
18/10/2011 16.43p 16.43p 15.47p 15.47p 2586
17/10/2011 16.92p 16.92p 15.76p 16.43p 18809
14/10/2011 17.88p 17.88p 15.47p 16.92p 51058
13/10/2011 18.37p 18.37p 16.92p 17.88p 0
12/10/2011 18.37p 18.37p 16.92p 18.37p 33376
11/10/2011 16.92p 18.37p 16.92p 18.37p 57425
10/10/2011 17.40p 17.40p 15.47p 16.92p 95708
07/10/2011 12.33p 17.22p 12.33p 16.43p 173384
06/10/2011 11.84p 12.33p 11.24p 12.33p 2069
05/10/2011 11.60p 11.84p 11.50p 11.84p 20690
04/10/2011 15.47p 15.47p 11.60p 11.60p 18103
03/10/2011 15.47p 15.47p 14.51p 15.47p 7467
30/09/2011 15.47p 15.47p 14.98p 15.47p 0
29/09/2011 15.47p 15.47p 14.98p 15.47p 2825
28/09/2011 15.47p 15.47p 14.52p 15.47p 6280
27/09/2011 16.43p 17.40p 14.98p 15.47p 0
26/09/2011 17.40p 17.40p 14.98p 16.43p 21912
23/09/2011 18.37p 18.37p 16.43p 17.40p 15875
22/09/2011 18.85p 18.85p 17.16p 18.37p 30840
21/09/2011 19.33p 19.33p 17.42p 18.85p 18390
20/09/2011 19.33p 19.33p 17.43p 19.33p 561
19/09/2011 19.33p 19.97p 17.44p 19.33p 5315
16/09/2011 19.33p 19.33p 17.44p 19.33p 0
15/09/2011 19.33p 19.33p 17.44p 19.33p 399
14/09/2011 19.33p 19.33p 17.44p 19.33p 517
13/09/2011 19.33p 19.33p 17.44p 19.33p 517
12/09/2011 19.33p 19.33p 17.44p 19.33p 517
09/09/2011 19.33p 19.33p 17.44p 19.33p 434
08/09/2011 19.33p 19.33p 17.40p 19.33p 25862
07/09/2011 17.88p 17.88p 16.84p 17.40p 22435
06/09/2011 17.88p 17.88p 16.19p 17.88p 0
05/09/2011 17.88p 17.88p 16.19p 17.88p 0
02/09/2011 16.68p 17.28p 16.19p 16.68p 0
01/09/2011 16.19p 17.28p 16.19p 16.68p 32647
31/08/2011 16.92p 16.92p 15.95p 16.19p 18809
30/08/2011 16.92p 19.58p 16.43p 16.92p 0
26/08/2011 19.58p 19.58p 16.43p 16.92p 26897
25/08/2011 19.82p 19.82p 19.34p 19.58p 414
24/08/2011 19.82p 19.82p 19.34p 19.82p 0
23/08/2011 19.82p 19.82p 19.34p 19.82p 0
22/08/2011 19.82p 19.82p 19.34p 19.82p 1350
19/08/2011 19.82p 19.82p 19.34p 19.82p 774
18/08/2011 20.30p 20.30p 19.62p 19.82p 10345
17/08/2011 20.30p 20.30p 19.33p 20.30p 19655
16/08/2011 20.30p 20.31p 19.33p 20.30p 26221
15/08/2011 20.30p 20.30p 20.30p 20.30p 26583
12/08/2011 20.30p 20.30p 20.30p 20.30p 12069
11/08/2011 20.30p 20.30p 20.03p 20.30p 8251
10/08/2011 20.30p 20.30p 20.02p 20.30p 1008
09/08/2011 20.30p 21.03p 20.30p 20.30p 1034
08/08/2011 19.82p 23.20p 18.37p 20.30p 59795
05/08/2011 20.78p 22.85p 18.37p 19.82p 96207
04/08/2011 23.20p 23.20p 22.23p 22.72p 3103
03/08/2011 21.27p 24.64p 20.30p 22.72p 51660
02/08/2011 19.82p 22.23p 18.95p 21.27p 11379
01/08/2011 19.82p 21.27p 18.85p 19.82p 22318
29/07/2011 17.88p 20.30p 17.40p 19.82p 36460
28/07/2011 17.40p 18.37p 16.43p 17.88p 12414
27/07/2011 17.40p 17.88p 16.43p 17.40p 0
26/07/2011 17.88p 17.88p 16.43p 17.40p 17586
25/07/2011 17.88p 17.88p 17.01p 17.88p 10483
22/07/2011 18.37p 18.37p 17.01p 17.88p 6207
21/07/2011 18.37p 19.58p 16.43p 18.37p 0
20/07/2011 18.85p 19.58p 16.43p 18.37p 57398
19/07/2011 19.82p 20.30p 17.79p 18.85p 56544
18/07/2011 20.30p 20.30p 18.37p 20.30p 46552
15/07/2011 20.30p 20.30p 19.62p 20.30p 11442
14/07/2011 19.82p 21.27p 19.36p 20.30p 75587
13/07/2011 19.82p 19.82p 19.33p 19.82p 3926
12/07/2011 19.82p 19.82p 19.33p 19.82p 0
11/07/2011 19.82p 19.82p 19.33p 19.82p 10345
08/07/2011 19.82p 19.82p 19.36p 19.82p 7928
07/07/2011 19.82p 20.30p 19.33p 19.82p 0
06/07/2011 20.30p 20.30p 19.33p 19.82p 425
05/07/2011 20.30p 20.30p 18.37p 20.30p 9222
04/07/2011 19.33p 20.30p 19.33p 20.30p 7727
01/07/2011 19.33p 20.78p 19.33p 19.33p 0
30/06/2011 20.78p 20.78p 19.33p 19.33p 5172
29/06/2011 20.78p 22.23p 19.09p 20.78p 0
28/06/2011 20.78p 22.23p 19.09p 20.78p 0
27/06/2011 20.78p 22.23p 19.09p 20.78p 0
24/06/2011 22.23p 22.23p 19.09p 20.78p 29007

*Close Price adjusted for both dividends and splits