FastForward Innovations Limited (FFWD) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. FastForward Innovations Limited

Date Open High Low Close* Volume
13/07/2021 8.25p 8.40p 8.01p 8.25p 717242
12/07/2021 8.15p 8.43p 8.03p 8.25p 424794
09/07/2021 8.35p 8.38p 8.12p 8.15p 711635
08/07/2021 8.65p 8.87p 8.05p 8.35p 1244599
07/07/2021 8.25p 8.90p 8.13p 8.65p 1126457
06/07/2021 8.15p 8.50p 8.03p 8.25p 1472912
05/07/2021 8.25p 8.30p 8.00p 8.15p 456500
02/07/2021 8.10p 8.39p 7.80p 8.15p 432219
01/07/2021 7.85p 8.39p 7.80p 8.00p 1018937
30/06/2021 7.85p 7.95p 7.76p 7.85p 648681
29/06/2021 8.00p 8.00p 7.70p 7.85p 607981
28/06/2021 8.25p 8.30p 7.80p 8.00p 1088078
25/06/2021 8.25p 8.25p 8.00p 8.15p 362453
24/06/2021 8.25p 8.25p 7.99p 8.25p 490978
23/06/2021 8.25p 8.43p 8.00p 8.25p 476148
22/06/2021 8.50p 8.89p 8.08p 8.25p 2861430
21/06/2021 8.55p 8.70p 8.28p 8.50p 662883
18/06/2021 8.75p 9.00p 8.36p 8.55p 930691
17/06/2021 8.20p 9.00p 8.20p 8.75p 835840
16/06/2021 8.20p 8.40p 8.05p 8.20p 646654
15/06/2021 8.20p 8.35p 8.13p 8.20p 584294
14/06/2021 8.20p 8.40p 8.13p 8.20p 556044
11/06/2021 8.15p 8.39p 8.10p 8.20p 274359
10/06/2021 8.10p 8.29p 8.00p 8.15p 1383315
09/06/2021 8.15p 8.15p 8.00p 8.10p 2156559
08/06/2021 8.25p 8.35p 8.00p 8.15p 649666
07/06/2021 8.10p 8.38p 8.03p 8.25p 861902
04/06/2021 8.15p 8.20p 8.00p 8.10p 1208124
03/06/2021 8.15p 8.18p 8.00p 8.15p 2111252
02/06/2021 8.20p 8.33p 8.10p 8.15p 1209144
01/06/2021 8.75p 9.00p 8.20p 8.20p 2899477
28/05/2021 8.25p 8.99p 8.06p 8.75p 1656223
27/05/2021 8.05p 8.28p 8.00p 8.15p 581735
26/05/2021 8.10p 8.18p 7.70p 8.05p 2142651
25/05/2021 8.35p 8.48p 8.00p 8.10p 1442542
24/05/2021 8.35p 8.70p 8.30p 8.35p 465364
21/05/2021 8.25p 8.70p 8.15p 8.35p 895341
20/05/2021 8.15p 8.50p 8.05p 8.25p 1784594
19/05/2021 8.15p 8.30p 8.00p 8.00p 2566871
18/05/2021 8.35p 8.35p 8.00p 8.15p 713097
17/05/2021 8.25p 8.40p 8.01p 8.35p 533096
14/05/2021 8.55p 8.63p 8.00p 8.25p 1128734
13/05/2021 8.25p 8.89p 8.10p 8.55p 2584336
12/05/2021 7.95p 8.45p 7.89p 8.25p 1355264
11/05/2021 8.25p 8.27p 7.80p 7.95p 1651310
10/05/2021 8.25p 8.45p 8.08p 8.25p 153498
07/05/2021 8.35p 8.63p 8.08p 8.25p 906813
06/05/2021 8.45p 8.45p 8.00p 8.35p 1255369
05/05/2021 8.55p 8.55p 8.13p 8.45p 1427134
04/05/2021 8.75p 8.75p 8.30p 8.55p 1190208
30/04/2021 8.75p 8.80p 8.50p 8.75p 781276
29/04/2021 8.75p 8.80p 8.53p 8.75p 280932
28/04/2021 8.75p 8.83p 8.43p 8.55p 705715
27/04/2021 9.10p 9.10p 8.51p 8.75p 1098383
26/04/2021 8.50p 9.68p 8.40p 9.00p 2956158
23/04/2021 8.50p 8.65p 8.27p 8.50p 2156253
22/04/2021 8.55p 8.69p 8.40p 8.50p 1053478
21/04/2021 8.75p 8.80p 8.40p 8.55p 1354389
20/04/2021 9.00p 9.15p 8.50p 8.75p 1260021
19/04/2021 9.15p 9.19p 8.81p 9.00p 1242044
16/04/2021 9.05p 9.20p 8.80p 9.15p 2228257
15/04/2021 9.20p 9.39p 9.00p 9.05p 1024850
14/04/2021 9.65p 9.77p 9.02p 9.20p 1798278
13/04/2021 9.90p 10.00p 9.44p 9.65p 1268083
12/04/2021 9.95p 10.40p 9.81p 9.90p 3273618
09/04/2021 10.25p 10.35p 9.80p 9.95p 2683909
08/04/2021 9.75p 10.45p 9.60p 10.15p 3633790
07/04/2021 9.25p 9.80p 9.00p 9.75p 1694617
06/04/2021 8.50p 9.50p 8.48p 9.25p 3915540
01/04/2021 8.55p 8.80p 8.21p 8.50p 2289595
31/03/2021 8.15p 8.49p 8.00p 8.30p 1815403
30/03/2021 8.35p 8.50p 8.05p 8.15p 890569
29/03/2021 8.50p 8.56p 8.06p 8.35p 637559
26/03/2021 8.30p 8.70p 8.30p 8.50p 723467
25/03/2021 8.75p 8.83p 8.22p 8.30p 1475196
24/03/2021 8.85p 9.00p 8.70p 8.80p 522570
23/03/2021 9.15p 9.15p 8.70p 8.85p 1169533
22/03/2021 8.80p 9.28p 8.60p 9.15p 2533419
19/03/2021 9.25p 9.25p 8.58p 8.80p 1878224
18/03/2021 9.05p 9.45p 8.92p 9.25p 2499899
17/03/2021 8.95p 9.20p 8.81p 9.05p 2085264
16/03/2021 9.40p 9.48p 8.85p 8.95p 2064479
15/03/2021 9.15p 9.75p 9.02p 9.40p 2980563
12/03/2021 8.90p 9.50p 8.54p 9.15p 4796446
11/03/2021 9.60p 9.70p 8.81p 8.90p 5698152
10/03/2021 11.50p 11.87p 9.50p 9.60p 17705356
09/03/2021 10.63p 10.99p 10.50p 10.75p 1590495
08/03/2021 11.13p 11.49p 10.53p 10.63p 1296636
05/03/2021 11.25p 11.50p 10.51p 11.13p 1698099
04/03/2021 12.13p 12.25p 10.80p 11.35p 2526727
03/03/2021 13.25p 13.25p 12.00p 12.13p 2300357
02/03/2021 12.15p 14.50p 12.03p 13.25p 1879634
01/03/2021 12.13p 12.30p 11.80p 12.15p 2422611
26/02/2021 13.88p 13.88p 12.00p 12.13p 3732242
25/02/2021 12.88p 15.00p 12.71p 13.63p 4125003
24/02/2021 11.75p 13.00p 11.26p 12.88p 2942986
23/02/2021 13.47p 13.50p 11.50p 12.00p 6233497
22/02/2021 14.75p 15.50p 13.30p 13.47p 5473499
19/02/2021 13.75p 15.50p 13.70p 14.75p 5987511
18/02/2021 11.75p 15.50p 11.55p 13.40p 14383577
17/02/2021 11.00p 12.48p 10.82p 11.63p 6665907
16/02/2021 10.60p 11.90p 10.30p 11.00p 4043290
15/02/2021 10.10p 11.00p 10.01p 10.60p 2780523
12/02/2021 10.65p 11.40p 9.60p 10.10p 3235162
11/02/2021 10.05p 12.15p 10.05p 10.65p 9212593
10/02/2021 9.15p 10.45p 9.11p 10.05p 5299879
09/02/2021 8.75p 9.30p 8.75p 9.15p 10108495
08/02/2021 9.00p 9.00p 8.50p 8.70p 1470467
05/02/2021 8.90p 9.20p 8.80p 9.00p 674837
04/02/2021 8.70p 8.98p 8.66p 8.90p 923558
03/02/2021 8.75p 8.80p 8.58p 8.70p 975328
02/02/2021 8.75p 9.00p 8.53p 8.75p 969988
01/02/2021 8.60p 8.70p 8.52p 8.60p 1406142
29/01/2021 8.40p 9.00p 8.30p 8.60p 2155838
28/01/2021 8.85p 9.00p 8.30p 8.40p 1005178
27/01/2021 9.15p 9.18p 8.70p 8.85p 693300
26/01/2021 9.25p 9.50p 9.00p 9.15p 1463050
25/01/2021 8.60p 9.44p 8.60p 9.25p 1702173
22/01/2021 8.75p 8.75p 8.37p 8.60p 660670
21/01/2021 8.70p 8.80p 8.60p 8.75p 390753
20/01/2021 9.00p 9.40p 8.47p 8.70p 3684444
19/01/2021 8.60p 9.30p 8.26p 9.10p 1150722
18/01/2021 8.35p 8.73p 8.25p 8.60p 1086328
15/01/2021 8.60p 8.62p 8.05p 8.35p 731638
14/01/2021 9.00p 9.00p 8.25p 8.60p 946707
13/01/2021 8.75p 9.00p 8.60p 9.00p 746611
12/01/2021 9.00p 9.40p 8.65p 8.75p 1152842
11/01/2021 8.75p 9.48p 8.57p 9.00p 1355225
08/01/2021 9.00p 9.35p 8.70p 8.75p 1005704
07/01/2021 9.10p 9.49p 8.70p 9.00p 1225927
06/01/2021 8.25p 9.20p 8.01p 9.10p 1722847
05/01/2021 8.00p 8.50p 7.70p 8.25p 1324872
04/01/2021 8.50p 8.95p 7.60p 8.00p 2128242
01/01/2021 7.75p 8.99p 7.75p 8.50p 1015941
31/12/2020 7.75p 8.99p 7.75p 8.50p 1015941
30/12/2020 7.40p 8.00p 7.22p 7.75p 888094
29/12/2020 7.50p 7.71p 7.00p 7.40p 529653
28/12/2020 7.50p 7.67p 7.22p 7.50p 202985
25/12/2020 7.50p 7.67p 7.22p 7.50p 202985
24/12/2020 7.50p 7.67p 7.22p 7.50p 202985
23/12/2020 7.45p 7.68p 7.30p 7.50p 458547
22/12/2020 7.25p 7.50p 7.08p 7.35p 443875
21/12/2020 7.55p 7.60p 7.11p 7.25p 968715
18/12/2020 7.25p 7.80p 7.00p 7.55p 719917
17/12/2020 7.05p 7.40p 6.91p 7.10p 649684
16/12/2020 6.90p 7.50p 6.89p 7.05p 708496
15/12/2020 7.10p 7.10p 6.62p 6.90p 1005392
14/12/2020 7.25p 7.50p 6.96p 7.10p 494434
11/12/2020 7.35p 7.50p 7.00p 7.15p 635541
10/12/2020 8.00p 8.00p 7.15p 7.35p 1098068
09/12/2020 7.90p 8.15p 7.80p 8.00p 473886
08/12/2020 8.40p 8.40p 7.85p 7.90p 863457
07/12/2020 8.40p 8.50p 8.20p 8.40p 294145
04/12/2020 8.40p 8.50p 8.30p 8.40p 150462
03/12/2020 8.40p 8.50p 8.30p 8.40p 1139870
02/12/2020 8.15p 8.50p 8.12p 8.40p 1032711
01/12/2020 8.35p 8.42p 8.03p 8.15p 1050465
30/11/2020 8.25p 8.60p 8.20p 8.35p 1149412
27/11/2020 8.00p 8.25p 8.00p 8.25p 80399
26/11/2020 7.85p 8.20p 7.81p 8.00p 595692
25/11/2020 7.85p 8.09p 7.55p 8.00p 1184141
24/11/2020 7.50p 8.08p 7.44p 7.85p 1504576
23/11/2020 7.00p 7.82p 6.87p 7.50p 645653
20/11/2020 7.15p 7.15p 6.80p 7.00p 626021
19/11/2020 7.50p 7.50p 6.96p 7.15p 1833549
18/11/2020 7.75p 7.80p 7.31p 7.50p 507070
17/11/2020 7.65p 8.00p 7.60p 7.75p 1355230
16/11/2020 7.50p 7.90p 7.35p 7.65p 606172
13/11/2020 7.75p 7.75p 7.21p 7.50p 150627
12/11/2020 7.35p 7.88p 7.00p 7.75p 1565966
10/11/2020 6.90p 7.28p 6.80p 7.10p 998044
09/11/2020 6.95p 7.25p 6.81p 6.90p 876198
06/11/2020 7.05p 7.05p 6.60p 6.95p 1212333
05/11/2020 7.35p 7.50p 7.00p 7.05p 1268129
04/11/2020 7.45p 7.45p 7.30p 7.45p 135392
03/11/2020 7.45p 7.45p 7.40p 7.45p 178552
02/11/2020 7.60p 7.70p 7.40p 7.45p 1316841
30/10/2020 7.75p 7.75p 7.44p 7.60p 408179
29/10/2020 7.75p 7.75p 7.70p 7.75p 240259
28/10/2020 7.80p 7.88p 7.70p 7.75p 462231
27/10/2020 8.00p 8.10p 7.65p 7.80p 2208782
26/10/2020 8.00p 8.10p 7.90p 8.00p 3387432
23/10/2020 8.40p 8.40p 7.75p 8.00p 2286048
22/10/2020 8.55p 8.55p 8.30p 8.40p 96081
21/10/2020 8.60p 8.60p 8.40p 8.55p 175166
20/10/2020 8.65p 8.65p 8.40p 8.60p 182470
19/10/2020 8.65p 8.70p 8.41p 8.65p 291715
16/10/2020 8.35p 8.74p 8.25p 8.50p 2108038
15/10/2020 8.50p 8.50p 8.30p 8.40p 785987
14/10/2020 8.85p 8.85p 8.40p 8.50p 806258
13/10/2020 8.75p 9.38p 8.75p 8.85p 1729465
12/10/2020 9.75p 9.85p 9.50p 9.75p 232167
09/10/2020 10.00p 10.13p 9.60p 9.75p 399939
08/10/2020 10.25p 10.25p 9.50p 10.00p 530781
07/10/2020 10.25p 10.35p 10.03p 10.25p 32352
06/10/2020 10.50p 10.74p 10.05p 10.25p 248804
05/10/2020 10.50p 10.85p 10.35p 10.50p 262921
02/10/2020 10.50p 10.70p 10.02p 10.50p 198099
01/10/2020 10.50p 10.70p 10.25p 10.50p 172865
30/09/2020 10.50p 10.74p 10.00p 10.50p 315431

*Close Price adjusted for both dividends and splits