Forbidden Technologies (FBT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/07/2003 35.77p 35.77p 35.77p 35.77p 3978
24/07/2003 35.77p 35.77p 35.77p 35.77p 7470
23/07/2003 36.25p 36.25p 36.25p 36.25p 6594
22/07/2003 37.22p 37.22p 36.25p 36.25p 44371
21/07/2003 37.70p 37.70p 37.70p 37.70p 88622
18/07/2003 38.18p 38.18p 38.18p 38.18p 29172
17/07/2003 38.18p 38.18p 38.18p 38.18p 47945
16/07/2003 38.18p 38.18p 38.18p 38.18p 621
15/07/2003 38.18p 38.18p 38.18p 38.18p 3708
14/07/2003 37.70p 38.18p 37.70p 38.18p 11897
11/07/2003 37.22p 37.22p 37.22p 37.22p 11304
10/07/2003 36.73p 36.73p 36.73p 36.73p 10345
09/07/2003 37.22p 37.22p 37.22p 37.22p 4655
08/07/2003 37.22p 37.22p 37.22p 37.22p 4655
07/07/2003 36.73p 37.70p 36.73p 37.22p 15699
04/07/2003 36.25p 36.25p 36.25p 36.25p 10928
03/07/2003 36.25p 36.25p 36.25p 36.25p 74
02/07/2003 36.25p 36.25p 36.25p 36.25p 46552
01/07/2003 37.70p 37.70p 36.73p 36.73p 19268
30/06/2003 37.22p 37.22p 37.22p 37.22p 5121
27/06/2003 33.35p 36.73p 33.35p 36.73p 132992
26/06/2003 32.87p 32.87p 32.87p 32.87p 13992
25/06/2003 33.83p 33.83p 33.83p 33.83p 2616
24/06/2003 35.77p 35.77p 33.83p 33.83p 13448
23/06/2003 36.73p 36.73p 36.73p 36.73p 1398
20/06/2003 37.22p 37.22p 36.73p 36.73p 12724
19/06/2003 38.18p 38.18p 36.73p 37.70p 21724
18/06/2003 39.63p 42.53p 38.67p 38.67p 97774
17/06/2003 37.70p 40.12p 37.70p 38.67p 98730
16/06/2003 36.73p 36.73p 36.73p 36.73p 6964
13/06/2003 32.38p 41.08p 32.38p 37.70p 143867
12/06/2003 31.90p 31.90p 31.42p 31.42p 26550
11/06/2003 32.38p 32.38p 32.38p 32.38p 11483
10/06/2003 32.87p 32.87p 32.87p 32.87p 4283
09/06/2003 32.87p 32.87p 32.38p 32.38p 49479
06/06/2003 33.83p 33.83p 33.35p 33.35p 47016
05/06/2003 34.32p 34.32p 34.32p 34.32p 5172
04/06/2003 34.32p 34.32p 34.32p 34.32p 6227
03/06/2003 35.28p 35.28p 34.80p 34.80p 17299
02/06/2003 35.77p 35.77p 35.77p 35.77p 42752
30/05/2003 36.73p 36.73p 36.73p 36.73p 3693
29/05/2003 35.28p 37.22p 35.28p 37.22p 28867
28/05/2003 34.80p 34.80p 34.80p 34.80p 1111
27/05/2003 34.80p 34.80p 34.80p 34.80p 12724
23/05/2003 34.80p 34.80p 34.80p 34.80p 18200
22/05/2003 32.38p 35.77p 32.38p 35.28p 46359
21/05/2003 31.42p 31.42p 31.42p 31.42p 1247
20/05/2003 30.45p 31.42p 30.45p 31.42p 21317
19/05/2003 30.93p 30.93p 30.45p 30.45p 7685
16/05/2003 31.42p 31.42p 31.42p 31.42p 22586
15/05/2003 31.90p 31.90p 31.90p 31.90p 8059
14/05/2003 32.87p 32.87p 32.38p 32.38p 22091
13/05/2003 31.42p 33.83p 31.42p 33.83p 68007
12/05/2003 32.38p 32.38p 30.93p 30.93p 16669
09/05/2003 32.38p 32.38p 32.38p 32.38p 16514
08/05/2003 32.87p 32.87p 32.38p 32.38p 31233
07/05/2003 29.00p 31.42p 29.00p 29.97p 145809
06/05/2003 29.00p 29.00p 27.55p 27.55p 39207
02/05/2003 29.97p 29.97p 29.97p 29.97p 9290
01/05/2003 29.97p 29.97p 29.97p 29.97p 10766
30/04/2003 30.45p 30.45p 29.00p 29.97p 54706
29/04/2003 35.77p 35.77p 31.42p 31.42p 180356
28/04/2003 32.87p 33.35p 32.38p 33.35p 49910
25/04/2003 31.90p 31.90p 31.90p 31.90p 37595
24/04/2003 33.83p 33.83p 31.90p 31.90p 12219
23/04/2003 33.83p 34.32p 33.83p 34.32p 67825
22/04/2003 33.35p 33.35p 33.35p 33.35p 0
17/04/2003 33.35p 33.35p 33.35p 33.35p 2069
16/04/2003 33.83p 33.83p 33.35p 33.35p 59819
15/04/2003 28.52p 32.38p 28.52p 32.38p 87931
14/04/2003 28.03p 28.03p 28.03p 28.03p 8276
11/04/2003 28.52p 28.52p 28.52p 28.52p 2647
10/04/2003 28.52p 28.52p 28.52p 28.52p 15931
09/04/2003 29.48p 29.48p 28.03p 28.03p 11498
08/04/2003 29.97p 29.97p 29.97p 29.97p 0
07/04/2003 29.97p 29.97p 29.97p 29.97p 16030
04/04/2003 29.97p 29.97p 29.97p 29.97p 0
03/04/2003 30.45p 30.45p 30.45p 30.45p 3724
02/04/2003 31.90p 31.90p 30.45p 30.45p 62540
01/04/2003 32.38p 32.38p 32.38p 32.38p 21177
31/03/2003 29.00p 33.35p 29.00p 32.87p 116504
28/03/2003 26.10p 26.10p 25.62p 25.62p 12561
27/03/2003 25.62p 25.62p 25.62p 25.62p 258
26/03/2003 25.62p 25.62p 25.62p 25.62p 7664
25/03/2003 26.10p 26.10p 25.13p 25.13p 7784
24/03/2003 26.58p 26.58p 26.58p 26.58p 81
21/03/2003 26.58p 26.58p 26.58p 26.58p 2702
20/03/2003 26.58p 26.58p 26.58p 26.58p 207
19/03/2003 26.58p 26.58p 26.58p 26.58p 1165
18/03/2003 26.58p 26.58p 26.58p 26.58p 0
17/03/2003 26.58p 26.58p 26.58p 26.58p 20138
14/03/2003 24.65p 27.07p 24.65p 27.07p 5270
13/03/2003 23.68p 24.17p 23.68p 24.17p 14166
12/03/2003 25.13p 25.13p 21.75p 23.20p 37021
11/03/2003 27.55p 27.55p 25.62p 25.62p 9724
10/03/2003 28.03p 28.03p 28.03p 28.03p 0
07/03/2003 28.03p 28.03p 28.03p 28.03p 7241
06/03/2003 28.03p 28.03p 28.03p 28.03p 13971
05/03/2003 28.03p 28.03p 28.03p 28.03p 1448
04/03/2003 28.03p 28.03p 28.03p 28.03p 5172
03/03/2003 28.03p 28.03p 28.03p 28.03p 20172
28/02/2003 25.13p 29.00p 25.13p 29.00p 55655
27/02/2003 24.17p 24.17p 24.17p 24.17p 0
26/02/2003 24.17p 24.17p 24.17p 24.17p 7941
25/02/2003 25.62p 25.62p 24.17p 24.17p 7759
24/02/2003 26.10p 26.10p 26.10p 26.10p 4138
21/02/2003 26.10p 26.10p 26.10p 26.10p 0
20/02/2003 26.10p 26.10p 26.10p 26.10p 30012
19/02/2003 25.62p 25.62p 25.62p 25.62p 5172
18/02/2003 25.62p 25.62p 25.62p 25.62p 1229
17/02/2003 26.10p 26.10p 25.13p 25.62p 24310
14/02/2003 27.07p 27.07p 27.07p 27.07p 9724
13/02/2003 27.55p 27.55p 26.58p 27.07p 2474
12/02/2003 28.03p 28.03p 28.03p 28.03p 14412
11/02/2003 29.00p 29.00p 29.00p 29.00p 0
10/02/2003 29.00p 29.00p 29.00p 29.00p 0
07/02/2003 30.45p 30.45p 29.00p 29.00p 20690
06/02/2003 30.93p 30.93p 30.93p 30.93p 1543
05/02/2003 30.93p 30.93p 30.93p 30.93p 5250
04/02/2003 32.38p 32.87p 30.93p 30.93p 26228
03/02/2003 27.55p 32.87p 27.55p 32.87p 91234
31/01/2003 26.10p 27.07p 26.10p 27.07p 31810
30/01/2003 25.13p 25.62p 25.13p 25.62p 38845
29/01/2003 24.65p 24.65p 24.65p 24.65p 4492
28/01/2003 24.65p 24.65p 24.65p 24.65p 9828
27/01/2003 24.65p 24.65p 24.65p 24.65p 11731
24/01/2003 25.13p 25.13p 23.20p 24.65p 22397
23/01/2003 26.10p 26.10p 25.62p 25.62p 15517
22/01/2003 28.03p 28.03p 26.58p 26.58p 19949
21/01/2003 29.00p 29.00p 29.00p 29.00p 5612
20/01/2003 29.48p 29.48p 29.00p 29.00p 10862
17/01/2003 29.97p 29.97p 29.97p 29.97p 0
16/01/2003 29.97p 29.97p 29.97p 29.97p 1955
15/01/2003 29.97p 29.97p 29.97p 29.97p 414
14/01/2003 30.93p 30.93p 29.97p 29.97p 16683
13/01/2003 31.90p 31.90p 31.90p 31.90p 9683
10/01/2003 32.38p 32.87p 32.38p 32.87p 18295
09/01/2003 34.32p 34.32p 34.32p 34.32p 2758
08/01/2003 38.67p 38.67p 34.32p 34.32p 24886
07/01/2003 39.15p 39.15p 39.15p 39.15p 2495
06/01/2003 39.15p 39.15p 39.15p 39.15p 13873
03/01/2003 39.15p 39.15p 39.15p 39.15p 5172
02/01/2003 39.15p 39.15p 39.15p 39.15p 10867
31/12/2002 39.15p 39.15p 39.15p 39.15p 0
30/12/2002 39.15p 39.15p 39.15p 39.15p 0
27/12/2002 38.67p 39.15p 38.67p 39.15p 15517
24/12/2002 40.12p 40.12p 40.12p 40.12p 0
23/12/2002 40.12p 40.12p 40.12p 40.12p 5690
20/12/2002 43.02p 43.02p 40.12p 40.12p 35809
19/12/2002 38.67p 42.53p 38.67p 42.53p 21328
18/12/2002 34.80p 37.70p 34.80p 37.70p 48683
17/12/2002 35.77p 36.25p 33.83p 35.28p 44845
16/12/2002 38.67p 38.67p 33.83p 36.73p 44199
13/12/2002 41.57p 41.57p 39.63p 39.63p 17561
12/12/2002 42.53p 42.53p 41.08p 41.08p 24848
11/12/2002 42.53p 43.50p 42.53p 43.50p 24428
10/12/2002 42.05p 42.05p 42.05p 42.05p 8511
09/12/2002 42.53p 42.53p 42.53p 42.53p 4144
06/12/2002 42.53p 43.02p 41.08p 43.02p 43407
05/12/2002 43.98p 43.98p 43.02p 43.02p 19178
04/12/2002 48.82p 48.82p 44.95p 44.95p 78606
03/12/2002 48.82p 49.30p 48.82p 49.30p 38577
02/12/2002 45.43p 47.37p 45.43p 47.37p 78632
29/11/2002 44.95p 44.95p 44.95p 44.95p 19800
28/11/2002 44.95p 47.37p 44.95p 44.95p 81856
27/11/2002 43.50p 52.68p 43.50p 43.98p 199713
26/11/2002 40.60p 42.53p 40.60p 41.57p 39434
25/11/2002 37.22p 37.22p 36.73p 36.73p 15517
22/11/2002 33.83p 42.53p 33.83p 37.70p 64153
21/11/2002 32.87p 32.87p 32.87p 32.87p 8053
20/11/2002 32.87p 32.87p 32.87p 32.87p 2574
19/11/2002 32.87p 32.87p 32.87p 32.87p 2431
18/11/2002 34.32p 34.32p 34.32p 34.32p 4843
15/11/2002 34.32p 34.32p 34.32p 34.32p 3965
14/11/2002 34.32p 34.32p 34.32p 34.32p 6551
13/11/2002 34.32p 34.32p 34.32p 34.32p 18362
12/11/2002 34.80p 34.80p 34.80p 34.80p 6466
11/11/2002 34.32p 34.32p 34.32p 34.32p 12846
08/11/2002 34.80p 34.80p 34.80p 34.80p 30450
07/11/2002 32.38p 39.63p 32.38p 35.28p 102395
06/11/2002 31.90p 31.90p 31.90p 31.90p 23586
05/11/2002 30.93p 30.93p 30.93p 30.93p 7958
04/11/2002 27.55p 32.38p 27.55p 31.42p 58620
01/11/2002 26.58p 26.58p 26.58p 26.58p 10345
31/10/2002 26.10p 27.55p 26.10p 27.55p 22286
30/10/2002 25.62p 25.62p 25.62p 25.62p 3788
29/10/2002 28.52p 28.52p 25.62p 25.62p 16552
28/10/2002 29.48p 29.48p 29.48p 29.48p 11379
25/10/2002 24.65p 33.35p 24.65p 29.97p 138806
24/10/2002 23.68p 23.68p 23.68p 23.68p 0
23/10/2002 23.68p 23.68p 23.68p 23.68p 4742
22/10/2002 23.68p 23.68p 23.68p 23.68p 228
21/10/2002 23.68p 23.68p 23.68p 23.68p 13050
18/10/2002 23.68p 23.68p 23.68p 23.68p 13448
17/10/2002 23.68p 23.68p 23.68p 23.68p 4676
16/10/2002 25.13p 25.13p 23.68p 23.68p 35548
15/10/2002 21.75p 25.62p 21.75p 25.62p 37134
14/10/2002 20.78p 20.78p 20.78p 20.78p 2069
11/10/2002 20.78p 20.78p 20.78p 20.78p 5793
10/10/2002 19.82p 20.78p 19.82p 20.78p 7626

*Close Price adjusted for both dividends and splits