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:
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
Forbidden Technologies (FBT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/02/2009 | 8.70p | 8.70p | 8.70p | 8.70p | 0 |
| 03/02/2009 | 8.70p | 8.70p | 8.70p | 8.70p | 10345 |
| 02/02/2009 | 8.70p | 8.70p | 8.70p | 8.70p | 0 |
| 30/01/2009 | 8.70p | 8.70p | 8.70p | 8.70p | 0 |
| 29/01/2009 | 8.70p | 8.70p | 8.70p | 8.70p | 15517 |
| 28/01/2009 | 8.70p | 8.70p | 8.70p | 8.70p | 0 |
| 27/01/2009 | 8.70p | 8.70p | 8.70p | 8.70p | 2224 |
| 26/01/2009 | 8.70p | 8.70p | 8.70p | 8.70p | 0 |
| 23/01/2009 | 8.70p | 8.70p | 8.70p | 8.70p | 0 |
| 22/01/2009 | 8.70p | 8.70p | 8.70p | 8.70p | 6198 |
| 21/01/2009 | 8.22p | 8.70p | 8.22p | 8.70p | 55309 |
| 20/01/2009 | 8.22p | 8.22p | 8.22p | 8.22p | 10345 |
| 19/01/2009 | 8.22p | 8.22p | 8.22p | 8.22p | 1034 |
| 16/01/2009 | 8.22p | 8.22p | 8.22p | 8.22p | 10541 |
| 15/01/2009 | 8.22p | 8.22p | 8.22p | 8.22p | 0 |
| 14/01/2009 | 8.22p | 8.22p | 8.22p | 8.22p | 0 |
| 13/01/2009 | 8.22p | 8.22p | 8.22p | 8.22p | 0 |
| 12/01/2009 | 8.22p | 8.22p | 8.22p | 8.22p | 0 |
| 09/01/2009 | 8.22p | 8.22p | 8.22p | 8.22p | 0 |
| 08/01/2009 | 8.22p | 8.22p | 8.22p | 8.22p | 0 |
| 07/01/2009 | 8.22p | 8.22p | 8.22p | 8.22p | 29048 |
| 06/01/2009 | 7.73p | 8.22p | 7.73p | 8.22p | 10345 |
| 05/01/2009 | 7.73p | 7.73p | 7.73p | 7.73p | 17550 |
| 02/01/2009 | 7.73p | 7.73p | 7.73p | 7.73p | 0 |
| 31/12/2008 | 7.73p | 7.73p | 7.73p | 7.73p | 0 |
| 30/12/2008 | 5.32p | 8.22p | 5.32p | 8.22p | 95129 |
| 29/12/2008 | 3.87p | 5.32p | 3.87p | 5.32p | 0 |
| 24/12/2008 | 3.87p | 3.87p | 3.87p | 3.87p | 0 |
| 23/12/2008 | 3.87p | 3.87p | 3.87p | 3.87p | 0 |
| 22/12/2008 | 3.87p | 3.87p | 3.87p | 3.87p | 0 |
| 19/12/2008 | 3.87p | 3.87p | 3.87p | 3.87p | 0 |
| 18/12/2008 | 3.87p | 3.87p | 3.87p | 3.87p | 0 |
| 17/12/2008 | 3.87p | 3.87p | 3.87p | 3.87p | 0 |
| 16/12/2008 | 3.87p | 3.87p | 3.87p | 3.87p | 0 |
| 15/12/2008 | 3.87p | 3.87p | 3.87p | 3.87p | 0 |
| 12/12/2008 | 3.87p | 3.87p | 3.87p | 3.87p | 0 |
| 11/12/2008 | 3.87p | 3.87p | 3.87p | 3.87p | 0 |
| 10/12/2008 | 3.87p | 3.87p | 3.87p | 3.87p | 0 |
| 09/12/2008 | 3.87p | 3.87p | 3.87p | 3.87p | 0 |
| 08/12/2008 | 3.87p | 3.87p | 3.87p | 3.87p | 0 |
| 05/12/2008 | 3.87p | 4.35p | 3.87p | 4.35p | 768 |
| 04/12/2008 | 3.87p | 3.87p | 3.87p | 3.87p | 0 |
| 03/12/2008 | 3.87p | 3.87p | 3.87p | 3.87p | 0 |
| 02/12/2008 | 3.87p | 3.87p | 3.87p | 3.87p | 310 |
| 01/12/2008 | 3.87p | 3.87p | 3.87p | 3.87p | 0 |
| 28/11/2008 | 3.87p | 3.87p | 3.87p | 3.87p | 9828 |
| 27/11/2008 | 3.87p | 3.87p | 3.87p | 3.87p | 0 |
| 26/11/2008 | 3.87p | 3.87p | 3.87p | 3.87p | 9127 |
| 25/11/2008 | 3.87p | 3.87p | 3.87p | 3.87p | 5494 |
| 24/11/2008 | 3.87p | 3.87p | 3.87p | 3.87p | 16941 |
| 21/11/2008 | 3.87p | 3.87p | 3.87p | 3.87p | 5172 |
| 20/11/2008 | 3.87p | 3.87p | 3.87p | 3.87p | 0 |
| 19/11/2008 | 3.87p | 3.87p | 3.87p | 3.87p | 0 |
| 18/11/2008 | 3.87p | 3.87p | 3.87p | 3.87p | 0 |
| 17/11/2008 | 3.87p | 3.87p | 3.87p | 3.87p | 0 |
| 14/11/2008 | 4.35p | 4.35p | 3.87p | 3.87p | 0 |
| 13/11/2008 | 3.87p | 3.87p | 3.87p | 3.87p | 0 |
| 12/11/2008 | 3.87p | 3.87p | 3.87p | 3.87p | 0 |
| 11/11/2008 | 3.87p | 3.87p | 3.87p | 3.87p | 0 |
| 10/11/2008 | 3.87p | 3.87p | 3.87p | 3.87p | 0 |
| 07/11/2008 | 3.87p | 3.87p | 3.87p | 3.87p | 3038 |
| 06/11/2008 | 3.87p | 3.87p | 3.87p | 3.87p | 0 |
| 05/11/2008 | 3.87p | 3.87p | 3.87p | 3.87p | 0 |
| 04/11/2008 | 3.87p | 3.87p | 3.87p | 3.87p | 20690 |
| 03/11/2008 | 3.87p | 3.87p | 3.87p | 3.87p | 28448 |
| 31/10/2008 | 3.87p | 3.87p | 3.87p | 3.87p | 0 |
| 30/10/2008 | 3.87p | 3.87p | 3.87p | 3.87p | 3616 |
| 29/10/2008 | 3.87p | 3.87p | 3.87p | 3.87p | 0 |
| 28/10/2008 | 3.87p | 3.87p | 3.87p | 3.87p | 0 |
| 27/10/2008 | 4.35p | 4.35p | 3.87p | 3.87p | 0 |
| 24/10/2008 | 3.87p | 3.87p | 3.87p | 3.87p | 16148 |
| 23/10/2008 | 3.87p | 3.87p | 3.87p | 3.87p | 0 |
| 22/10/2008 | 3.87p | 3.87p | 3.87p | 3.87p | 0 |
| 21/10/2008 | 3.87p | 3.87p | 3.87p | 3.87p | 0 |
| 20/10/2008 | 3.87p | 3.87p | 3.87p | 3.87p | 0 |
| 17/10/2008 | 3.87p | 3.87p | 3.87p | 3.87p | 5172 |
| 16/10/2008 | 3.87p | 3.87p | 3.87p | 3.87p | 0 |
| 15/10/2008 | 3.87p | 4.35p | 3.87p | 4.35p | 9310 |
| 14/10/2008 | 3.87p | 3.87p | 3.87p | 3.87p | 20793 |
| 13/10/2008 | 3.87p | 3.87p | 3.87p | 3.87p | 0 |
| 10/10/2008 | 4.35p | 4.35p | 3.87p | 3.87p | 2564 |
| 09/10/2008 | 3.87p | 4.35p | 3.87p | 4.35p | 24824 |
| 08/10/2008 | 4.35p | 4.35p | 3.87p | 3.87p | 4733 |
| 07/10/2008 | 4.35p | 4.35p | 4.35p | 4.35p | 2069 |
| 06/10/2008 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 03/10/2008 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 02/10/2008 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 01/10/2008 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 30/09/2008 | 4.35p | 4.35p | 4.35p | 4.35p | 34777 |
| 29/09/2008 | 5.80p | 5.80p | 5.80p | 5.80p | 0 |
| 26/09/2008 | 5.80p | 5.80p | 5.80p | 5.80p | 0 |
| 25/09/2008 | 5.80p | 5.80p | 5.80p | 5.80p | 749 |
| 24/09/2008 | 6.28p | 6.28p | 5.80p | 5.80p | 12543 |
| 23/09/2008 | 6.28p | 6.28p | 6.28p | 6.28p | 0 |
| 22/09/2008 | 6.28p | 6.28p | 6.28p | 6.28p | 485 |
| 19/09/2008 | 6.28p | 6.28p | 6.28p | 6.28p | 517 |
| 18/09/2008 | 6.28p | 6.28p | 6.28p | 6.28p | 0 |
| 17/09/2008 | 6.77p | 6.77p | 6.28p | 6.28p | 137 |
| 16/09/2008 | 6.77p | 6.77p | 6.77p | 6.77p | 0 |
| 15/09/2008 | 6.77p | 6.77p | 6.77p | 6.77p | 0 |
| 12/09/2008 | 6.77p | 6.77p | 6.77p | 6.77p | 0 |
| 11/09/2008 | 6.77p | 6.77p | 6.77p | 6.77p | 0 |
| 10/09/2008 | 6.77p | 6.77p | 6.77p | 6.77p | 0 |
| 09/09/2008 | 6.77p | 6.77p | 6.77p | 6.77p | 0 |
| 08/09/2008 | 6.77p | 6.77p | 6.77p | 6.77p | 0 |
| 05/09/2008 | 6.77p | 6.77p | 6.77p | 6.77p | 0 |
| 04/09/2008 | 6.77p | 6.77p | 6.77p | 6.77p | 489 |
| 03/09/2008 | 6.77p | 6.77p | 6.77p | 6.77p | 14580 |
| 02/09/2008 | 6.77p | 6.77p | 6.77p | 6.77p | 935 |
| 01/09/2008 | 6.77p | 6.77p | 6.77p | 6.77p | 1063 |
| 29/08/2008 | 6.77p | 6.77p | 6.77p | 6.77p | 0 |
| 28/08/2008 | 6.77p | 6.77p | 6.77p | 6.77p | 1401 |
| 27/08/2008 | 6.77p | 6.77p | 6.77p | 6.77p | 0 |
| 26/08/2008 | 6.77p | 6.77p | 6.77p | 6.77p | 0 |
| 22/08/2008 | 6.77p | 6.77p | 6.77p | 6.77p | 0 |
| 21/08/2008 | 6.77p | 6.77p | 6.77p | 6.77p | 0 |
| 20/08/2008 | 6.77p | 6.77p | 6.77p | 6.77p | 0 |
| 19/08/2008 | 6.77p | 6.77p | 6.77p | 6.77p | 0 |
| 18/08/2008 | 6.77p | 6.77p | 6.77p | 6.77p | 0 |
| 15/08/2008 | 6.77p | 6.77p | 6.77p | 6.77p | 0 |
| 14/08/2008 | 6.77p | 6.77p | 6.77p | 6.77p | 0 |
| 13/08/2008 | 6.77p | 6.77p | 6.77p | 6.77p | 0 |
| 12/08/2008 | 6.77p | 6.77p | 6.77p | 6.77p | 0 |
| 11/08/2008 | 6.77p | 6.77p | 6.77p | 6.77p | 0 |
| 08/08/2008 | 6.77p | 6.77p | 6.77p | 6.77p | 0 |
| 07/08/2008 | 6.77p | 6.77p | 6.77p | 6.77p | 0 |
| 06/08/2008 | 6.77p | 6.77p | 6.77p | 6.77p | 0 |
| 05/08/2008 | 6.77p | 6.77p | 6.77p | 6.77p | 0 |
| 04/08/2008 | 6.77p | 6.77p | 6.77p | 6.77p | 0 |
| 01/08/2008 | 6.77p | 6.77p | 6.77p | 6.77p | 15517 |
| 31/07/2008 | 6.77p | 6.77p | 6.77p | 6.77p | 12931 |
| 30/07/2008 | 6.77p | 6.77p | 6.77p | 6.77p | 6279 |
| 29/07/2008 | 6.28p | 6.77p | 6.28p | 6.77p | 28992 |
| 28/07/2008 | 6.77p | 6.77p | 6.28p | 6.28p | 0 |
| 25/07/2008 | 6.77p | 6.77p | 6.77p | 6.77p | 0 |
| 24/07/2008 | 6.77p | 6.77p | 6.77p | 6.77p | 5172 |
| 23/07/2008 | 6.77p | 6.77p | 6.77p | 6.77p | 26897 |
| 22/07/2008 | 6.28p | 6.77p | 6.28p | 6.77p | 33332 |
| 21/07/2008 | 6.28p | 6.28p | 6.28p | 6.28p | 0 |
| 18/07/2008 | 6.28p | 6.28p | 6.28p | 6.28p | 0 |
| 17/07/2008 | 6.28p | 6.28p | 6.28p | 6.28p | 0 |
| 16/07/2008 | 6.28p | 6.28p | 6.28p | 6.28p | 8230 |
| 15/07/2008 | 6.28p | 6.28p | 6.28p | 6.28p | 7617 |
| 14/07/2008 | 6.04p | 6.28p | 6.04p | 6.28p | 14698 |
| 11/07/2008 | 6.04p | 6.04p | 6.04p | 6.04p | 8637 |
| 10/07/2008 | 6.04p | 6.28p | 6.04p | 6.04p | 0 |
| 09/07/2008 | 6.77p | 6.77p | 6.04p | 6.04p | 19556 |
| 08/07/2008 | 7.25p | 7.25p | 6.77p | 6.77p | 998 |
| 07/07/2008 | 7.25p | 8.22p | 7.25p | 7.25p | 199 |
| 04/07/2008 | 7.25p | 7.25p | 7.25p | 7.25p | 10345 |
| 03/07/2008 | 7.25p | 8.22p | 7.25p | 7.25p | 0 |
| 02/07/2008 | 7.73p | 8.22p | 7.25p | 7.25p | 18450 |
| 01/07/2008 | 7.73p | 7.73p | 7.73p | 7.73p | 10345 |
| 30/06/2008 | 7.73p | 7.73p | 7.73p | 7.73p | 5172 |
| 27/06/2008 | 7.73p | 7.73p | 7.25p | 7.73p | 0 |
| 26/06/2008 | 8.22p | 8.22p | 8.22p | 8.22p | 0 |
| 25/06/2008 | 8.22p | 8.22p | 8.22p | 8.22p | 1034 |
| 24/06/2008 | 8.22p | 8.22p | 8.22p | 8.22p | 0 |
| 23/06/2008 | 8.22p | 8.22p | 8.22p | 8.22p | 0 |
| 20/06/2008 | 8.22p | 8.22p | 8.22p | 8.22p | 0 |
| 19/06/2008 | 8.22p | 8.22p | 8.22p | 8.22p | 1552 |
| 18/06/2008 | 8.22p | 8.22p | 8.22p | 8.22p | 5172 |
| 17/06/2008 | 8.22p | 8.22p | 8.22p | 8.22p | 124 |
| 16/06/2008 | 8.22p | 8.22p | 8.22p | 8.22p | 0 |
| 13/06/2008 | 8.22p | 8.22p | 8.22p | 8.22p | 5690 |
| 12/06/2008 | 8.22p | 8.22p | 8.22p | 8.22p | 0 |
| 11/06/2008 | 8.22p | 8.22p | 8.22p | 8.22p | 1034 |
| 10/06/2008 | 8.22p | 8.22p | 8.22p | 8.22p | 0 |
| 09/06/2008 | 8.22p | 8.22p | 8.22p | 8.22p | 1034 |
| 06/06/2008 | 8.22p | 8.22p | 8.22p | 8.22p | 0 |
| 05/06/2008 | 8.22p | 8.22p | 7.73p | 8.22p | 16636 |
| 04/06/2008 | 6.77p | 8.22p | 6.77p | 8.22p | 9521 |
| 03/06/2008 | 6.77p | 6.77p | 6.77p | 6.77p | 1034 |
| 02/06/2008 | 7.98p | 7.98p | 7.73p | 7.98p | 0 |
| 30/05/2008 | 7.98p | 7.98p | 7.98p | 7.98p | 11 |
| 29/05/2008 | 7.98p | 7.98p | 7.98p | 7.98p | 10345 |
| 28/05/2008 | 7.98p | 7.98p | 7.98p | 7.98p | 0 |
| 27/05/2008 | 7.98p | 8.22p | 7.98p | 7.98p | 12228 |
| 23/05/2008 | 7.98p | 7.98p | 7.98p | 7.98p | 1345 |
| 22/05/2008 | 7.98p | 7.98p | 7.98p | 7.98p | 1034 |
| 21/05/2008 | 7.98p | 7.98p | 7.98p | 7.98p | 7760 |
| 20/05/2008 | 7.98p | 7.98p | 7.98p | 7.98p | 0 |
| 19/05/2008 | 7.98p | 7.98p | 7.98p | 7.98p | 310 |
| 16/05/2008 | 7.73p | 7.98p | 7.73p | 7.98p | 24236 |
| 15/05/2008 | 7.73p | 7.73p | 7.73p | 7.73p | 10345 |
| 14/05/2008 | 7.49p | 7.73p | 7.49p | 7.73p | 32979 |
| 13/05/2008 | 7.49p | 7.49p | 7.49p | 7.49p | 284 |
| 12/05/2008 | 7.98p | 7.98p | 7.49p | 7.49p | 5561 |
| 09/05/2008 | 7.98p | 7.98p | 7.98p | 7.98p | 2069 |
| 08/05/2008 | 8.22p | 8.22p | 7.98p | 7.98p | 0 |
| 07/05/2008 | 8.22p | 8.22p | 8.22p | 8.22p | 0 |
| 06/05/2008 | 8.46p | 8.46p | 7.98p | 8.22p | 0 |
| 02/05/2008 | 8.46p | 8.46p | 8.46p | 8.46p | 0 |
| 01/05/2008 | 8.46p | 9.18p | 8.46p | 8.46p | 0 |
| 30/04/2008 | 8.46p | 8.46p | 7.73p | 8.46p | 2097 |
| 29/04/2008 | 8.46p | 8.46p | 8.46p | 8.46p | 0 |
| 28/04/2008 | 8.46p | 8.46p | 8.46p | 8.46p | 10345 |
| 25/04/2008 | 8.46p | 8.46p | 8.46p | 8.46p | 3879 |
| 24/04/2008 | 8.46p | 8.46p | 7.73p | 8.46p | 25862 |
| 23/04/2008 | 8.46p | 9.18p | 8.46p | 8.46p | 0 |
*Close Price adjusted for both dividends and splits