Forbidden Technologies (FBT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/11/2013 33.75p 33.75p 31.98p 33.25p 62667
04/11/2013 34.50p 35.00p 32.52p 33.75p 60443
01/11/2013 35.50p 35.50p 33.33p 34.50p 57074
31/10/2013 36.00p 36.00p 34.00p 35.50p 65331
30/10/2013 36.50p 36.75p 35.00p 36.00p 42999
29/10/2013 35.50p 39.00p 35.00p 36.50p 236568
28/10/2013 33.50p 37.00p 33.50p 35.50p 222643
25/10/2013 35.50p 38.00p 31.00p 33.50p 317770
24/10/2013 30.50p 32.00p 30.35p 31.00p 575009
23/10/2013 30.50p 31.00p 30.30p 30.50p 54014
22/10/2013 30.50p 30.95p 30.30p 30.50p 45850
21/10/2013 30.50p 31.00p 30.10p 30.50p 267694
18/10/2013 30.50p 30.85p 30.20p 30.50p 22460
17/10/2013 30.50p 30.80p 30.10p 30.50p 38070
16/10/2013 30.75p 30.75p 30.20p 30.50p 16396
15/10/2013 30.25p 31.20p 30.00p 30.75p 116394
14/10/2013 31.00p 31.50p 29.00p 30.25p 102395
11/10/2013 30.50p 31.34p 30.00p 31.00p 215249
10/10/2013 31.50p 31.50p 28.10p 30.00p 129820
09/10/2013 31.50p 32.50p 30.00p 32.50p 34402
08/10/2013 32.00p 32.00p 30.61p 31.50p 38538
07/10/2013 32.50p 32.50p 31.20p 32.00p 48262
04/10/2013 32.50p 32.68p 31.00p 32.50p 76456
03/10/2013 32.50p 32.80p 32.10p 32.50p 23199
02/10/2013 32.50p 32.99p 32.10p 32.50p 85403
01/10/2013 35.00p 35.00p 30.00p 32.50p 259266
30/09/2013 35.00p 35.65p 34.01p 35.00p 107598
27/09/2013 35.00p 35.90p 34.25p 35.00p 166309
26/09/2013 35.00p 35.23p 34.10p 35.00p 79198
25/09/2013 35.00p 35.50p 34.01p 35.00p 224786
24/09/2013 34.25p 36.00p 34.00p 35.00p 343999
23/09/2013 31.25p 36.90p 31.25p 34.25p 259256
20/09/2013 30.00p 32.25p 29.75p 31.25p 248934
19/09/2013 29.25p 30.90p 29.25p 30.00p 198562
18/09/2013 29.25p 30.00p 29.25p 29.25p 25193
17/09/2013 29.00p 30.00p 28.70p 29.25p 92551
16/09/2013 29.00p 30.00p 27.50p 29.00p 210584
13/09/2013 29.00p 29.50p 28.50p 29.00p 29632
12/09/2013 29.00p 29.65p 28.60p 29.00p 24467
11/09/2013 29.00p 29.65p 28.64p 29.00p 134328
10/09/2013 29.00p 30.00p 28.60p 29.00p 127264
09/09/2013 29.50p 30.10p 27.00p 29.00p 1773249
06/09/2013 26.00p 27.50p 25.85p 27.00p 364173
05/09/2013 25.25p 26.00p 25.00p 26.00p 87650
04/09/2013 25.25p 25.50p 24.75p 25.25p 26114
03/09/2013 24.75p 25.00p 24.50p 24.75p 94889
02/09/2013 24.75p 24.75p 24.00p 24.75p 33284
30/08/2013 24.75p 24.80p 24.52p 24.75p 12582
29/08/2013 24.75p 24.82p 24.50p 24.75p 44446
28/08/2013 24.75p 24.82p 24.55p 24.75p 16801
27/08/2013 24.75p 24.88p 24.50p 24.75p 83672
23/08/2013 24.75p 24.90p 24.55p 24.75p 16801
22/08/2013 24.75p 24.88p 24.55p 24.75p 7829
21/08/2013 24.75p 24.90p 24.50p 24.75p 56070
20/08/2013 25.00p 25.00p 24.56p 24.75p 26566
19/08/2013 25.25p 25.25p 24.25p 25.00p 90966
16/08/2013 25.25p 25.25p 25.00p 25.25p 27100
15/08/2013 25.25p 25.25p 25.00p 25.25p 11337
14/08/2013 25.25p 25.25p 25.00p 25.25p 139931
13/08/2013 25.25p 25.25p 25.08p 25.25p 74951
12/08/2013 25.25p 25.50p 25.00p 25.25p 128221
09/08/2013 25.25p 25.28p 25.06p 25.25p 225636
08/08/2013 25.25p 25.30p 25.00p 25.25p 119250
07/08/2013 25.00p 26.00p 25.00p 25.00p 143661
06/08/2013 25.00p 25.20p 25.00p 25.00p 178974
05/08/2013 25.00p 27.00p 24.70p 25.00p 248594
02/08/2013 25.00p 25.22p 24.50p 25.00p 81176
01/08/2013 25.00p 25.23p 24.50p 25.00p 98337
31/07/2013 25.00p 25.24p 24.50p 25.00p 130773
30/07/2013 25.25p 25.35p 24.10p 25.00p 297197
29/07/2013 25.50p 25.50p 25.00p 25.25p 133233
26/07/2013 25.50p 25.65p 25.05p 25.50p 312760
25/07/2013 25.50p 25.75p 24.00p 25.50p 134993
24/07/2013 25.50p 25.80p 25.00p 25.50p 331409
23/07/2013 26.50p 26.73p 25.00p 25.50p 387008
22/07/2013 24.00p 29.00p 21.25p 25.50p 1947081
19/07/2013 21.25p 21.35p 21.00p 21.25p 51439
18/07/2013 21.00p 21.25p 20.80p 21.25p 56645
17/07/2013 20.75p 21.50p 20.50p 21.00p 451609
16/07/2013 20.75p 21.00p 20.70p 20.75p 145825
15/07/2013 20.75p 20.99p 20.52p 20.75p 82200
12/07/2013 20.75p 20.99p 20.50p 20.75p 799823
11/07/2013 20.75p 20.75p 20.75p 20.75p 4000
10/07/2013 20.75p 20.95p 20.75p 20.75p 6797
09/07/2013 20.50p 20.89p 20.21p 20.75p 57075
08/07/2013 20.50p 20.78p 20.50p 20.50p 170998
05/07/2013 20.50p 20.78p 20.20p 20.50p 24404
04/07/2013 20.50p 20.80p 20.50p 20.50p 63801
03/07/2013 20.50p 20.55p 20.07p 20.50p 5036
02/07/2013 20.50p 20.55p 20.02p 20.50p 22053
01/07/2013 20.63p 20.63p 20.00p 20.50p 34000
28/06/2013 20.63p 22.00p 20.02p 22.00p 20250
27/06/2013 20.63p 20.63p 20.01p 20.63p 28859
26/06/2013 21.13p 21.13p 20.00p 20.63p 32035
25/06/2013 21.25p 21.25p 20.00p 21.13p 63153
24/06/2013 21.50p 21.90p 21.00p 21.25p 48960
21/06/2013 22.50p 22.90p 21.00p 21.50p 167771
20/06/2013 23.00p 25.00p 21.00p 22.50p 115708
19/06/2013 25.13p 25.13p 23.25p 24.17p 4138
18/06/2013 25.13p 25.13p 24.17p 25.13p 32351
17/06/2013 25.13p 25.13p 24.21p 25.13p 29483
14/06/2013 25.13p 25.13p 25.04p 25.13p 2027
13/06/2013 25.13p 25.48p 24.21p 25.13p 68103
12/06/2013 25.13p 25.62p 24.38p 25.13p 0
11/06/2013 25.13p 25.62p 24.38p 25.13p 36542
10/06/2013 25.13p 25.62p 24.26p 25.13p 0
07/06/2013 25.13p 25.62p 24.26p 25.13p 31869
06/06/2013 25.13p 25.13p 24.26p 25.13p 3695
05/06/2013 25.62p 25.62p 25.13p 25.13p 7297
04/06/2013 25.13p 25.81p 24.17p 25.62p 42057
03/06/2013 25.13p 25.91p 24.17p 25.13p 13049
31/05/2013 24.17p 24.17p 23.25p 24.17p 80520
30/05/2013 23.68p 24.17p 23.25p 24.17p 36238
29/05/2013 23.68p 23.68p 23.25p 23.68p 7241
28/05/2013 23.68p 23.68p 23.20p 23.68p 10517
24/05/2013 23.68p 23.68p 23.64p 23.68p 2476
23/05/2013 23.68p 23.68p 23.20p 23.68p 25274
22/05/2013 24.17p 24.17p 22.23p 23.68p 20690
21/05/2013 25.13p 25.15p 22.23p 24.17p 67400
20/05/2013 25.13p 25.62p 24.21p 25.13p 6823
17/05/2013 25.62p 25.62p 24.17p 25.13p 33700
16/05/2013 26.10p 26.10p 25.13p 25.62p 12513
15/05/2013 26.58p 26.58p 25.23p 26.10p 25792
14/05/2013 26.58p 26.58p 26.15p 26.58p 1293
13/05/2013 26.58p 26.58p 26.15p 26.58p 10764
10/05/2013 26.58p 26.58p 26.15p 26.58p 6267
09/05/2013 26.58p 26.58p 25.23p 26.58p 0
08/05/2013 26.58p 26.58p 25.23p 26.58p 45964
07/05/2013 26.58p 26.58p 26.15p 26.58p 46375
03/05/2013 26.58p 26.58p 26.20p 26.58p 226
02/05/2013 26.58p 26.58p 26.20p 26.58p 2689
01/05/2013 26.58p 26.90p 26.15p 26.58p 107008
30/04/2013 26.58p 26.87p 26.10p 26.58p 12530
29/04/2013 26.82p 26.97p 26.15p 26.58p 38794
26/04/2013 26.58p 26.78p 26.58p 26.58p 248757
25/04/2013 25.13p 27.07p 24.17p 26.58p 195383
24/04/2013 25.13p 25.33p 24.26p 25.13p 6062
23/04/2013 25.13p 25.33p 24.26p 25.13p 19736
22/04/2013 25.13p 25.13p 24.17p 25.13p 11046
19/04/2013 25.62p 25.62p 23.68p 25.13p 29397
18/04/2013 25.62p 26.10p 25.13p 25.62p 0
17/04/2013 26.10p 26.10p 25.13p 25.62p 60078
16/04/2013 26.10p 26.10p 25.42p 26.10p 2660
15/04/2013 26.10p 26.32p 26.10p 26.10p 20690
12/04/2013 26.10p 26.29p 25.42p 26.10p 1176
11/04/2013 26.10p 26.29p 26.10p 26.10p 1669
10/04/2013 26.10p 26.29p 25.28p 26.10p 25693
09/04/2013 26.10p 26.29p 26.10p 26.10p 12707
08/04/2013 26.10p 26.10p 25.28p 26.10p 1929
05/04/2013 26.10p 26.92p 24.17p 26.10p 60779
04/04/2013 27.07p 27.07p 26.58p 27.07p 26037
03/04/2013 27.07p 27.55p 26.24p 27.07p 27171
02/04/2013 27.07p 27.65p 26.24p 27.07p 61170
28/03/2013 27.07p 27.68p 26.58p 27.07p 75774
27/03/2013 26.10p 27.55p 25.30p 27.07p 115464
26/03/2013 27.07p 28.03p 25.44p 26.10p 14367
25/03/2013 27.07p 27.65p 27.07p 27.07p 18781
22/03/2013 26.10p 26.20p 25.71p 26.10p 29549
21/03/2013 26.10p 26.24p 25.71p 26.10p 19733
20/03/2013 25.62p 28.03p 22.72p 26.10p 205816
19/03/2013 22.72p 22.72p 21.56p 22.72p 5172
18/03/2013 22.72p 23.30p 21.51p 22.72p 42136
15/03/2013 24.17p 24.17p 21.38p 22.72p 69422
14/03/2013 24.17p 24.41p 23.41p 24.17p 13448
13/03/2013 24.17p 24.17p 23.41p 24.17p 5275
12/03/2013 24.17p 24.17p 23.41p 24.17p 3103
11/03/2013 24.17p 24.41p 23.39p 24.17p 3540
08/03/2013 24.17p 24.41p 22.72p 24.17p 12961
07/03/2013 24.17p 24.46p 23.29p 24.17p 34606
06/03/2013 25.62p 25.62p 23.20p 24.65p 105466
05/03/2013 25.62p 25.86p 24.29p 25.62p 96734
04/03/2013 24.65p 28.76p 24.65p 25.62p 252976
01/03/2013 24.65p 24.89p 24.50p 24.65p 5312
28/02/2013 24.65p 24.89p 24.46p 24.65p 32149
27/02/2013 24.65p 25.08p 24.46p 24.65p 30034
26/02/2013 24.65p 24.84p 24.26p 24.65p 41486
25/02/2013 23.68p 25.13p 23.68p 24.65p 232574
22/02/2013 23.20p 24.17p 23.20p 24.17p 62398
21/02/2013 24.17p 24.17p 23.68p 24.17p 2697
20/02/2013 24.41p 24.53p 23.44p 24.17p 108157
19/02/2013 24.41p 24.41p 23.80p 24.41p 8180
18/02/2013 24.41p 25.11p 23.68p 24.41p 11052
15/02/2013 23.44p 26.10p 23.44p 24.41p 169062
14/02/2013 23.44p 23.44p 22.23p 23.44p 1293
13/02/2013 23.44p 24.65p 21.75p 23.44p 39727
12/02/2013 23.44p 24.65p 23.44p 23.44p 2028
11/02/2013 21.03p 25.13p 20.83p 23.44p 213510
08/02/2013 22.48p 22.48p 20.40p 21.03p 83432
07/02/2013 22.48p 22.48p 21.88p 22.48p 5436
06/02/2013 22.48p 22.48p 22.48p 22.48p 11577
05/02/2013 22.48p 23.20p 21.85p 22.48p 38928
04/02/2013 22.96p 23.06p 21.26p 22.48p 44483
01/02/2013 22.96p 22.96p 21.99p 22.96p 4320
31/01/2013 22.96p 22.96p 22.00p 22.96p 2069
30/01/2013 22.96p 23.18p 21.99p 22.96p 14116
29/01/2013 22.96p 23.20p 21.99p 22.96p 21036
28/01/2013 24.17p 24.46p 21.75p 22.96p 129443
25/01/2013 24.17p 24.55p 23.68p 24.17p 19734
24/01/2013 24.41p 25.13p 23.68p 24.17p 36497
23/01/2013 23.68p 25.18p 23.68p 24.41p 49863

*Close Price adjusted for both dividends and splits