Forbidden Technologies (FBT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/12/2005 21.75p 22.72p 20.78p 22.72p 53048
02/12/2005 20.78p 20.78p 20.78p 20.78p 5299
01/12/2005 20.78p 20.78p 20.78p 20.78p 0
30/11/2005 20.78p 20.78p 20.78p 20.78p 0
29/11/2005 20.78p 20.78p 20.78p 20.78p 1034
28/11/2005 20.78p 20.78p 20.78p 20.78p 2698
25/11/2005 20.78p 20.78p 20.78p 20.78p 0
24/11/2005 20.78p 20.78p 20.78p 20.78p 9935
23/11/2005 20.78p 20.78p 20.78p 20.78p 2069
22/11/2005 20.78p 20.78p 20.78p 20.78p 86
21/11/2005 20.78p 21.27p 20.78p 20.78p 8821
18/11/2005 21.27p 21.27p 21.27p 21.27p 0
17/11/2005 21.27p 21.75p 21.27p 21.27p 17075
16/11/2005 21.75p 23.68p 21.75p 21.75p 7888
15/11/2005 22.23p 23.68p 22.23p 22.23p 10345
14/11/2005 22.96p 23.44p 22.96p 22.96p 9625
11/11/2005 23.44p 24.17p 23.20p 23.44p 20569
10/11/2005 24.17p 24.17p 23.68p 24.17p 2586
09/11/2005 24.17p 24.17p 24.17p 24.17p 15890
08/11/2005 24.17p 24.17p 24.17p 24.17p 4786
07/11/2005 24.17p 24.17p 24.17p 24.17p 39263
04/11/2005 24.17p 24.17p 24.17p 24.17p 0
03/11/2005 24.65p 25.13p 24.17p 24.17p 37466
02/11/2005 25.13p 25.13p 23.68p 25.13p 13463
01/11/2005 23.68p 23.68p 23.20p 23.68p 16909
31/10/2005 20.78p 23.20p 20.30p 23.20p 135614
28/10/2005 20.30p 20.30p 20.30p 20.30p 20690
27/10/2005 20.30p 20.30p 20.30p 20.30p 2069
26/10/2005 20.30p 20.30p 20.30p 20.30p 5172
25/10/2005 19.82p 20.30p 19.82p 20.30p 6590
24/10/2005 19.33p 19.82p 19.33p 19.82p 16019
21/10/2005 19.33p 19.33p 18.85p 19.33p 15866
20/10/2005 18.37p 18.85p 16.92p 18.85p 4138
19/10/2005 17.40p 17.40p 16.92p 16.92p 25145
18/10/2005 17.40p 17.88p 17.40p 17.40p 15787
17/10/2005 17.88p 18.37p 17.88p 17.88p 10379
14/10/2005 18.37p 18.37p 18.37p 18.37p 13360
13/10/2005 18.37p 18.37p 18.37p 18.37p 5501
12/10/2005 18.37p 18.37p 18.37p 18.37p 0
11/10/2005 18.37p 18.37p 18.37p 18.37p 2586
10/10/2005 18.37p 18.37p 18.37p 18.37p 10345
07/10/2005 18.37p 18.37p 18.37p 18.37p 2381
06/10/2005 18.37p 18.37p 18.37p 18.37p 5429
05/10/2005 18.37p 18.85p 18.37p 18.37p 41379
04/10/2005 18.85p 18.85p 18.85p 18.85p 37707
03/10/2005 18.85p 19.33p 18.85p 18.85p 17757
30/09/2005 19.33p 20.30p 19.33p 19.33p 5172
29/09/2005 20.30p 20.78p 20.30p 20.30p 5172
28/09/2005 20.78p 20.78p 20.30p 20.78p 11379
27/09/2005 20.78p 20.78p 20.78p 20.78p 28966
26/09/2005 20.78p 20.78p 19.82p 20.78p 102931
23/09/2005 19.82p 19.82p 19.82p 19.82p 8165
22/09/2005 19.82p 19.82p 19.82p 19.82p 16640
21/09/2005 21.75p 21.75p 19.82p 19.82p 159683
20/09/2005 22.72p 23.20p 22.72p 22.72p 5172
19/09/2005 23.20p 23.20p 23.20p 23.20p 1034
16/09/2005 23.20p 23.20p 23.20p 23.20p 0
15/09/2005 23.20p 23.20p 23.20p 23.20p 3103
14/09/2005 23.68p 24.17p 23.20p 23.20p 76772
13/09/2005 24.65p 25.13p 24.17p 24.17p 22422
12/09/2005 25.13p 25.13p 25.13p 25.13p 862
09/09/2005 24.65p 25.13p 24.65p 25.13p 35493
08/09/2005 25.13p 25.13p 25.13p 25.13p 7759
07/09/2005 25.13p 25.13p 25.13p 25.13p 25122
06/09/2005 25.13p 25.13p 25.13p 25.13p 26307
05/09/2005 25.13p 25.62p 25.13p 25.13p 18190
02/09/2005 25.62p 25.62p 25.62p 25.62p 11991
01/09/2005 25.62p 25.62p 25.62p 25.62p 7759
31/08/2005 25.62p 25.62p 25.62p 25.62p 0
30/08/2005 25.62p 25.62p 25.62p 25.62p 1256
29/08/2005 25.62p 25.62p 25.62p 25.62p 0
26/08/2005 25.62p 25.62p 25.62p 25.62p 9235
25/08/2005 25.62p 26.58p 25.62p 25.62p 0
24/08/2005 26.58p 26.58p 26.58p 26.58p 2991
23/08/2005 26.58p 26.58p 26.58p 26.58p 52
22/08/2005 26.58p 26.58p 26.58p 26.58p 4440
19/08/2005 26.58p 26.58p 26.58p 26.58p 0
18/08/2005 26.58p 26.58p 26.58p 26.58p 3972
17/08/2005 26.58p 26.58p 26.58p 26.58p 0
16/08/2005 26.10p 26.58p 26.10p 26.58p 19909
15/08/2005 26.10p 26.10p 26.10p 26.10p 18621
12/08/2005 26.10p 26.10p 26.10p 26.10p 1102
11/08/2005 26.10p 26.10p 26.10p 26.10p 1809
10/08/2005 25.13p 26.10p 24.65p 26.10p 44460
09/08/2005 24.65p 24.65p 24.65p 24.65p 1349
08/08/2005 25.62p 25.62p 24.65p 24.65p 6426
05/08/2005 25.62p 25.62p 25.62p 25.62p 13037
04/08/2005 25.62p 25.62p 25.62p 25.62p 5367
03/08/2005 25.62p 25.62p 25.62p 25.62p 1138
02/08/2005 25.62p 25.62p 25.62p 25.62p 0
01/08/2005 25.62p 25.62p 25.62p 25.62p 0
29/07/2005 25.62p 25.62p 25.62p 25.62p 1172
28/07/2005 25.62p 25.62p 25.62p 25.62p 517
27/07/2005 25.62p 25.62p 25.62p 25.62p 259
26/07/2005 25.62p 26.10p 25.62p 25.62p 13448
25/07/2005 26.10p 26.58p 26.10p 26.10p 11048
22/07/2005 26.58p 26.58p 26.58p 26.58p 25862
21/07/2005 26.58p 26.58p 26.58p 26.58p 0
20/07/2005 26.58p 26.58p 26.58p 26.58p 8432
19/07/2005 26.58p 27.07p 26.58p 26.58p 22759
18/07/2005 27.07p 27.07p 27.07p 27.07p 19195
15/07/2005 27.07p 27.07p 27.07p 27.07p 13431
14/07/2005 27.07p 27.07p 26.58p 27.07p 9469
13/07/2005 26.58p 26.58p 26.58p 26.58p 0
12/07/2005 26.58p 26.58p 26.58p 26.58p 11108
11/07/2005 26.58p 26.58p 26.58p 26.58p 3621
08/07/2005 26.58p 26.58p 26.58p 26.58p 0
07/07/2005 26.58p 26.58p 26.10p 26.58p 26275
06/07/2005 26.10p 26.10p 25.62p 26.10p 7759
05/07/2005 25.62p 25.62p 25.62p 25.62p 0
04/07/2005 25.62p 25.62p 25.62p 25.62p 2291
01/07/2005 25.62p 25.62p 25.62p 25.62p 7579
30/06/2005 25.62p 25.62p 25.62p 25.62p 17300
29/06/2005 25.62p 25.62p 25.62p 25.62p 4161
28/06/2005 25.62p 26.58p 25.62p 25.62p 7241
27/06/2005 26.58p 26.58p 26.58p 26.58p 3321
24/06/2005 26.58p 26.58p 26.58p 26.58p 1091
23/06/2005 26.58p 26.58p 26.58p 26.58p 0
22/06/2005 26.58p 26.58p 26.58p 26.58p 5691
21/06/2005 26.58p 26.58p 26.58p 26.58p 27931
20/06/2005 27.55p 27.55p 26.58p 26.58p 3026
17/06/2005 27.55p 27.55p 27.55p 27.55p 9577
16/06/2005 27.55p 27.55p 27.55p 27.55p 698
15/06/2005 27.55p 27.55p 27.55p 27.55p 89
14/06/2005 27.55p 27.55p 27.55p 27.55p 4629
13/06/2005 27.55p 27.55p 27.55p 27.55p 14579
10/06/2005 25.13p 27.55p 24.65p 27.55p 27269
09/06/2005 24.65p 24.65p 24.17p 24.65p 10345
08/06/2005 24.17p 24.65p 24.17p 24.17p 5069
07/06/2005 24.65p 24.65p 24.65p 24.65p 1029
06/06/2005 24.65p 24.65p 24.65p 24.65p 4772
03/06/2005 24.65p 25.13p 24.65p 24.65p 21077
02/06/2005 23.68p 25.13p 22.72p 25.13p 23096
01/06/2005 22.72p 22.72p 22.72p 22.72p 284
31/05/2005 22.23p 22.72p 21.75p 22.72p 9880
27/05/2005 21.75p 21.75p 21.75p 21.75p 0
26/05/2005 22.23p 22.72p 21.75p 21.75p 36434
25/05/2005 22.72p 22.72p 22.72p 22.72p 46552
24/05/2005 22.72p 22.72p 22.72p 22.72p 5222
23/05/2005 22.72p 22.72p 22.72p 22.72p 864
20/05/2005 22.72p 22.72p 22.72p 22.72p 0
19/05/2005 22.72p 22.72p 22.72p 22.72p 452
18/05/2005 22.72p 22.72p 22.72p 22.72p 35701
17/05/2005 22.72p 22.72p 21.75p 22.72p 38041
16/05/2005 21.75p 21.75p 21.75p 21.75p 107
13/05/2005 21.75p 21.75p 21.75p 21.75p 4655
12/05/2005 21.75p 21.75p 21.75p 21.75p 27653
11/05/2005 21.75p 23.20p 21.75p 21.75p 8156
10/05/2005 23.20p 23.20p 23.20p 23.20p 38793
09/05/2005 22.72p 23.20p 21.75p 23.20p 28745
06/05/2005 21.75p 21.75p 21.75p 21.75p 194
05/05/2005 21.75p 21.75p 21.75p 21.75p 15966
04/05/2005 21.75p 21.75p 21.75p 21.75p 0
03/05/2005 21.75p 21.75p 21.27p 21.75p 8529
29/04/2005 21.75p 23.20p 21.27p 21.27p 47987
28/04/2005 23.20p 23.20p 23.20p 23.20p 7163
27/04/2005 23.68p 24.17p 23.20p 23.20p 7090
26/04/2005 24.17p 24.17p 24.17p 24.17p 9617
25/04/2005 24.65p 25.13p 24.17p 24.17p 63311
22/04/2005 25.13p 25.13p 25.13p 25.13p 22759
21/04/2005 24.17p 25.13p 23.68p 25.13p 76145
20/04/2005 23.68p 23.68p 23.20p 23.68p 80945
19/04/2005 23.20p 23.20p 22.23p 23.20p 73632
18/04/2005 21.75p 22.23p 20.78p 22.23p 95654
15/04/2005 22.72p 23.20p 22.72p 23.20p 124953
14/04/2005 27.07p 28.03p 22.72p 22.72p 76852
13/04/2005 28.03p 28.03p 28.03p 28.03p 27201
12/04/2005 28.03p 28.03p 28.03p 28.03p 3760
11/04/2005 28.03p 28.03p 27.55p 28.03p 33826
08/04/2005 27.55p 27.55p 27.55p 27.55p 17069
07/04/2005 27.55p 27.55p 27.55p 27.55p 1014
06/04/2005 27.55p 27.55p 27.55p 27.55p 4746
05/04/2005 27.55p 27.55p 27.55p 27.55p 22294
04/04/2005 27.55p 27.55p 27.55p 27.55p 6497
01/04/2005 27.55p 27.55p 27.55p 27.55p 895
31/03/2005 26.58p 27.55p 26.58p 27.55p 26944
30/03/2005 26.58p 26.58p 26.58p 26.58p 1034
29/03/2005 26.58p 26.58p 26.58p 26.58p 5953
24/03/2005 27.55p 28.52p 26.58p 26.58p 1552
23/03/2005 28.52p 29.00p 28.52p 28.52p 15469
22/03/2005 29.00p 29.00p 29.00p 29.00p 1552
21/03/2005 29.00p 29.00p 29.00p 29.00p 3336
18/03/2005 29.48p 29.97p 29.00p 29.00p 16439
17/03/2005 30.93p 31.42p 29.97p 29.97p 17069
16/03/2005 31.42p 31.42p 31.42p 31.42p 1034
15/03/2005 31.42p 31.42p 31.42p 31.42p 4655
14/03/2005 31.42p 31.42p 31.42p 31.42p 9623
11/03/2005 31.42p 31.42p 31.42p 31.42p 2069
10/03/2005 31.42p 31.42p 31.42p 31.42p 0
09/03/2005 31.42p 31.90p 31.42p 31.42p 26368
08/03/2005 32.87p 33.35p 31.90p 31.90p 29224
07/03/2005 32.87p 33.83p 32.38p 33.35p 15662
04/03/2005 32.38p 32.38p 32.38p 32.38p 438
03/03/2005 32.38p 32.38p 32.38p 32.38p 22061
02/03/2005 32.38p 32.38p 32.38p 32.38p 30052
01/03/2005 31.42p 32.38p 31.42p 32.38p 16704
28/02/2005 30.45p 30.45p 30.45p 30.45p 10880
25/02/2005 30.45p 30.45p 30.45p 30.45p 517
24/02/2005 29.97p 30.45p 29.97p 30.45p 25208
23/02/2005 30.45p 30.45p 30.45p 30.45p 41660

*Close Price adjusted for both dividends and splits