Forbidden Technologies (FBT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/05/2004 27.07p 27.07p 27.07p 27.07p 88306
10/05/2004 29.00p 29.97p 27.07p 27.07p 28820
07/05/2004 29.97p 33.83p 29.97p 29.97p 30496
06/05/2004 33.83p 33.83p 33.83p 33.83p 33362
05/05/2004 33.83p 33.83p 33.83p 33.83p 1359
04/05/2004 33.83p 33.83p 33.83p 33.83p 14074
30/04/2004 33.83p 34.32p 33.83p 33.83p 9537
29/04/2004 34.80p 34.80p 34.80p 33.83p 2657
28/04/2004 37.22p 37.22p 34.80p 34.80p 40387
27/04/2004 37.22p 37.22p 36.25p 37.22p 32077
26/04/2004 36.25p 36.25p 36.25p 36.25p 623
23/04/2004 36.25p 36.25p 36.25p 36.25p 9778
22/04/2004 36.25p 36.25p 36.25p 36.25p 259
21/04/2004 36.25p 36.25p 36.25p 36.25p 22241
20/04/2004 36.25p 36.25p 36.25p 36.25p 50917
19/04/2004 36.25p 36.25p 35.77p 36.25p 2276
16/04/2004 35.77p 35.77p 35.77p 35.77p 404
15/04/2004 36.73p 36.25p 35.77p 35.77p 4675
14/04/2004 36.25p 36.73p 36.25p 36.73p 76286
13/04/2004 36.25p 36.25p 35.77p 36.25p 26638
08/04/2004 35.77p 35.77p 35.77p 35.77p 2172
07/04/2004 35.77p 35.77p 35.77p 35.77p 1987
06/04/2004 35.77p 36.25p 35.77p 35.77p 24000
05/04/2004 35.77p 35.77p 35.77p 35.77p 19762
02/04/2004 35.77p 36.25p 35.77p 35.77p 5172
01/04/2004 35.77p 36.25p 35.77p 35.77p 12711
31/03/2004 35.77p 35.77p 35.77p 35.77p 38319
30/03/2004 35.77p 36.25p 35.77p 35.77p 10345
29/03/2004 36.73p 37.22p 35.77p 35.77p 34510
26/03/2004 37.22p 38.18p 37.22p 37.22p 2069
25/03/2004 37.22p 37.22p 36.25p 37.22p 8318
24/03/2004 37.22p 37.22p 37.22p 37.22p 8276
23/03/2004 37.22p 37.22p 36.25p 37.22p 582
22/03/2004 38.67p 39.15p 37.22p 37.22p 34208
19/03/2004 39.15p 39.15p 38.18p 39.15p 7241
18/03/2004 39.15p 40.12p 39.15p 39.15p 5586
17/03/2004 38.67p 39.15p 38.18p 39.15p 5002
16/03/2004 39.15p 39.15p 38.18p 38.18p 15691
15/03/2004 39.63p 39.63p 39.63p 39.63p 23770
12/03/2004 39.63p 39.63p 39.63p 39.63p 19310
11/03/2004 39.63p 39.63p 39.63p 39.63p 25370
10/03/2004 40.60p 40.60p 40.60p 40.60p 25394
09/03/2004 40.12p 40.12p 40.12p 40.12p 8664
08/03/2004 37.70p 40.60p 37.70p 40.12p 58769
05/03/2004 36.73p 37.22p 36.73p 37.22p 30014
04/03/2004 36.25p 36.25p 36.25p 36.25p 7759
03/03/2004 34.80p 36.25p 34.80p 36.25p 87550
02/03/2004 35.28p 35.28p 34.32p 34.32p 34898
01/03/2004 35.28p 35.77p 35.28p 35.77p 18094
27/02/2004 36.73p 36.73p 36.73p 36.73p 6711
26/02/2004 38.18p 38.18p 36.73p 36.73p 48288
25/02/2004 39.15p 39.15p 39.15p 39.15p 3884
24/02/2004 39.15p 39.15p 39.15p 39.15p 14396
23/02/2004 39.63p 40.12p 39.63p 40.12p 42036
20/02/2004 40.12p 40.12p 40.12p 40.12p 16710
19/02/2004 40.12p 40.12p 40.12p 40.12p 11604
18/02/2004 39.15p 39.15p 39.15p 39.15p 5743
17/02/2004 40.12p 40.12p 37.70p 39.15p 98793
16/02/2004 41.08p 41.08p 41.08p 41.08p 38361
13/02/2004 40.60p 41.08p 40.60p 41.08p 26376
12/02/2004 41.08p 41.08p 40.60p 40.60p 26842
11/02/2004 41.57p 41.57p 41.57p 41.57p 16451
10/02/2004 43.50p 43.50p 42.53p 42.53p 87211
09/02/2004 43.98p 43.98p 43.98p 43.98p 50644
06/02/2004 44.95p 44.95p 44.95p 44.95p 19220
05/02/2004 44.95p 44.95p 44.95p 44.95p 44829
04/02/2004 43.98p 44.95p 43.50p 44.47p 30425
03/02/2004 43.98p 44.95p 43.98p 44.95p 119451
02/02/2004 43.02p 43.02p 38.18p 38.67p 71268
30/01/2004 43.50p 43.50p 43.50p 43.50p 6147
29/01/2004 43.50p 43.50p 43.50p 43.50p 15638
28/01/2004 43.50p 43.50p 43.50p 43.50p 6207
27/01/2004 43.98p 43.98p 43.98p 43.98p 7707
26/01/2004 43.50p 44.47p 43.50p 44.47p 93104
23/01/2004 43.50p 43.50p 43.02p 43.02p 54178
22/01/2004 44.47p 44.47p 44.47p 44.47p 9728
21/01/2004 44.95p 44.95p 44.95p 44.95p 10655
20/01/2004 45.92p 45.92p 44.95p 44.95p 23948
19/01/2004 46.88p 46.88p 46.88p 46.88p 30042
16/01/2004 47.37p 47.37p 47.37p 47.37p 21207
15/01/2004 47.85p 47.85p 47.37p 47.37p 26479
14/01/2004 48.33p 48.33p 48.33p 48.33p 52797
13/01/2004 47.37p 47.37p 47.37p 47.37p 17879
12/01/2004 48.33p 48.33p 48.33p 48.33p 6264
09/01/2004 48.82p 48.82p 48.33p 48.33p 12144
08/01/2004 49.78p 49.78p 49.78p 49.78p 6207
07/01/2004 49.78p 49.78p 49.78p 49.78p 9387
06/01/2004 49.78p 49.78p 49.78p 49.78p 5172
05/01/2004 49.78p 49.78p 49.78p 49.78p 56202
02/01/2004 49.78p 49.78p 49.78p 49.78p 19518
31/12/2003 49.78p 49.78p 49.78p 49.78p 8061
30/12/2003 52.20p 52.20p 49.78p 49.78p 26144
29/12/2003 51.72p 51.72p 51.72p 51.72p 24740
24/12/2003 50.27p 52.68p 50.27p 51.72p 45773
23/12/2003 43.50p 49.30p 43.50p 49.30p 117988
22/12/2003 42.05p 43.02p 42.05p 43.02p 64835
19/12/2003 41.08p 41.57p 41.08p 41.57p 58034
18/12/2003 43.98p 43.98p 42.05p 42.05p 14774
17/12/2003 44.47p 44.47p 44.47p 44.47p 5690
16/12/2003 44.47p 44.47p 44.47p 44.47p 652
15/12/2003 44.47p 44.47p 44.47p 44.47p 2069
12/12/2003 44.47p 44.47p 44.47p 44.47p 10270
11/12/2003 44.47p 44.47p 44.47p 44.47p 13534
10/12/2003 43.98p 43.98p 43.98p 43.98p 43252
09/12/2003 43.02p 43.02p 43.02p 43.02p 13558
08/12/2003 43.02p 43.02p 42.53p 42.53p 4941
05/12/2003 42.53p 42.53p 42.53p 42.53p 11224
04/12/2003 43.02p 43.02p 43.02p 43.02p 41724
03/12/2003 44.95p 44.95p 42.53p 42.53p 14179
02/12/2003 46.40p 46.40p 45.43p 45.43p 28470
01/12/2003 47.85p 47.85p 46.88p 46.88p 12302
28/11/2003 48.33p 48.33p 48.33p 48.33p 6985
27/11/2003 48.33p 48.33p 48.33p 48.33p 15961
26/11/2003 51.72p 51.72p 49.30p 49.30p 42142
25/11/2003 52.20p 52.20p 52.20p 52.20p 4138
24/11/2003 52.20p 52.20p 52.20p 52.20p 13448
21/11/2003 52.20p 52.20p 52.20p 52.20p 26320
20/11/2003 51.72p 51.72p 51.72p 51.72p 1034
19/11/2003 51.72p 51.72p 51.72p 51.72p 3026
18/11/2003 51.72p 51.72p 51.72p 51.72p 1852
17/11/2003 51.72p 51.72p 51.72p 51.72p 20354
14/11/2003 51.72p 51.72p 51.72p 51.72p 39660
13/11/2003 51.72p 51.72p 51.72p 51.72p 13872
12/11/2003 51.72p 51.72p 51.72p 51.72p 37248
11/11/2003 52.20p 52.20p 52.20p 52.20p 3349
10/11/2003 52.20p 52.20p 52.20p 52.20p 12760
07/11/2003 52.20p 52.20p 52.20p 52.20p 2854
06/11/2003 52.20p 52.20p 52.20p 52.20p 9683
05/11/2003 54.13p 54.13p 52.68p 52.68p 16148
04/11/2003 55.58p 55.58p 55.58p 55.58p 16098
03/11/2003 56.55p 56.55p 56.55p 56.55p 9264
31/10/2003 56.55p 56.55p 56.55p 56.55p 526
30/10/2003 56.55p 56.55p 56.55p 56.55p 5139
29/10/2003 56.55p 56.55p 56.55p 56.55p 9859
28/10/2003 56.55p 56.55p 56.55p 56.55p 8582
27/10/2003 56.55p 56.55p 56.55p 56.55p 12103
24/10/2003 57.03p 57.03p 57.03p 57.03p 17320
23/10/2003 57.03p 57.03p 57.03p 57.03p 33859
22/10/2003 58.00p 58.00p 58.00p 58.00p 9812
21/10/2003 58.00p 58.00p 58.00p 58.00p 5468
20/10/2003 59.45p 59.45p 58.97p 58.97p 40226
17/10/2003 59.93p 59.93p 59.93p 59.93p 23106
16/10/2003 59.93p 59.93p 59.93p 59.93p 1710
15/10/2003 59.93p 59.93p 59.93p 59.93p 23794
14/10/2003 59.93p 59.93p 59.93p 59.93p 36906
13/10/2003 59.93p 59.93p 59.93p 59.93p 23641
10/10/2003 59.93p 59.93p 59.93p 59.93p 8374
09/10/2003 59.93p 59.93p 59.93p 59.93p 21389
08/10/2003 57.03p 59.93p 57.03p 59.93p 62153
07/10/2003 59.93p 59.93p 56.55p 56.55p 36433
06/10/2003 61.87p 61.87p 60.90p 60.90p 31517
03/10/2003 62.83p 62.83p 62.83p 62.83p 20898
02/10/2003 62.83p 62.83p 62.83p 62.83p 9332
01/10/2003 59.93p 62.83p 59.45p 62.83p 65650
30/09/2003 61.38p 61.38p 60.90p 60.90p 77229
29/09/2003 62.35p 63.80p 62.35p 63.80p 66572
26/09/2003 66.22p 66.22p 63.32p 63.32p 53617
25/09/2003 69.12p 69.12p 66.70p 66.70p 96078
24/09/2003 67.67p 71.53p 66.70p 71.05p 115454
23/09/2003 59.45p 66.70p 59.45p 66.70p 122432
22/09/2003 63.80p 63.80p 54.62p 58.00p 336515
19/09/2003 65.73p 65.73p 64.28p 64.28p 177220
18/09/2003 66.22p 68.63p 64.28p 66.22p 530372
17/09/2003 59.45p 62.35p 59.45p 61.62p 172015
16/09/2003 52.20p 62.83p 52.20p 58.97p 508887
15/09/2003 47.85p 50.27p 47.85p 50.27p 77704
12/09/2003 45.92p 46.40p 45.92p 46.40p 71825
11/09/2003 43.02p 44.95p 43.02p 44.47p 179793
10/09/2003 39.15p 39.15p 39.15p 39.15p 6367
09/09/2003 39.15p 39.15p 39.15p 39.15p 1034
08/09/2003 39.15p 39.15p 39.15p 39.15p 10894
05/09/2003 39.15p 39.15p 39.15p 39.15p 17892
04/09/2003 39.15p 39.15p 38.67p 39.15p 48906
03/09/2003 38.67p 38.67p 38.67p 38.67p 5640
02/09/2003 38.67p 38.67p 38.67p 38.67p 11379
01/09/2003 39.15p 39.15p 38.67p 38.67p 11932
29/08/2003 38.67p 38.67p 38.67p 38.67p 2129
28/08/2003 38.67p 38.67p 38.67p 38.67p 7476
27/08/2003 37.70p 37.70p 37.70p 37.70p 16552
26/08/2003 38.67p 38.67p 38.67p 38.67p 26987
22/08/2003 39.15p 39.15p 39.15p 39.15p 10711
21/08/2003 39.15p 39.15p 39.15p 39.15p 9394
20/08/2003 36.25p 39.63p 36.25p 39.63p 103306
19/08/2003 35.77p 35.77p 35.77p 35.77p 23561
18/08/2003 35.77p 35.77p 35.77p 35.77p 13227
15/08/2003 35.77p 35.77p 35.77p 35.77p 7241
14/08/2003 35.28p 35.77p 35.28p 35.77p 36844
13/08/2003 34.80p 34.80p 34.80p 34.80p 7107
12/08/2003 35.77p 35.77p 35.77p 35.77p 9277
11/08/2003 36.25p 36.25p 36.25p 36.25p 5171
08/08/2003 35.77p 35.77p 35.77p 35.77p 12672
07/08/2003 35.77p 35.77p 35.77p 35.77p 7064
06/08/2003 35.77p 35.77p 35.77p 35.77p 14889
05/08/2003 36.25p 36.25p 36.25p 36.25p 14937
04/08/2003 36.25p 36.25p 36.25p 36.25p 2690
01/08/2003 35.77p 36.25p 35.77p 36.25p 15693
31/07/2003 35.28p 35.28p 34.80p 35.28p 8690
30/07/2003 35.77p 35.77p 35.77p 35.77p 10224
29/07/2003 35.77p 35.77p 35.77p 35.77p 6128
28/07/2003 35.28p 35.28p 35.28p 35.28p 21026

*Close Price adjusted for both dividends and splits