Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
FastForward Innovations Limited (FFWD) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/06/2014 | 9.00p | 9.00p | 9.00p | 9.00p | 9112 |
| 13/06/2014 | 9.00p | 9.00p | 8.00p | 9.00p | 0 |
| 12/06/2014 | 9.00p | 9.00p | 8.00p | 9.00p | 0 |
| 11/06/2014 | 9.00p | 9.00p | 8.00p | 9.00p | 262 |
| 10/06/2014 | 9.00p | 9.00p | 8.00p | 9.00p | 0 |
| 09/06/2014 | 9.00p | 9.00p | 8.00p | 9.00p | 0 |
| 06/06/2014 | 9.00p | 9.00p | 8.00p | 9.00p | 0 |
| 05/06/2014 | 9.00p | 9.00p | 8.00p | 9.00p | 0 |
| 04/06/2014 | 9.00p | 9.00p | 8.00p | 9.00p | 0 |
| 03/06/2014 | 9.00p | 9.00p | 8.00p | 9.00p | 0 |
| 02/06/2014 | 8.50p | 9.00p | 8.00p | 9.00p | 7500 |
| 30/05/2014 | 8.50p | 9.00p | 7.00p | 8.50p | 0 |
| 29/05/2014 | 8.50p | 9.00p | 7.00p | 8.50p | 0 |
| 28/05/2014 | 8.50p | 9.00p | 7.00p | 8.50p | 0 |
| 27/05/2014 | 8.50p | 9.00p | 7.00p | 8.50p | 1841 |
| 23/05/2014 | 8.00p | 8.50p | 7.30p | 8.50p | 10920 |
| 22/05/2014 | 8.00p | 8.40p | 8.00p | 8.00p | 530 |
| 21/05/2014 | 8.00p | 8.40p | 8.00p | 8.00p | 0 |
| 20/05/2014 | 8.00p | 8.40p | 8.00p | 8.00p | 0 |
| 19/05/2014 | 8.00p | 8.40p | 8.00p | 8.00p | 1131 |
| 16/05/2014 | 8.00p | 8.40p | 8.00p | 8.00p | 0 |
| 15/05/2014 | 8.00p | 8.40p | 8.00p | 8.00p | 4000 |
| 14/05/2014 | 8.00p | 8.89p | 8.00p | 8.00p | 5000 |
| 13/05/2014 | 8.00p | 8.00p | 7.00p | 8.00p | 15512 |
| 12/05/2014 | 9.50p | 9.50p | 6.00p | 7.50p | 71500 |
| 09/05/2014 | 8.50p | 9.50p | 8.50p | 8.50p | 0 |
| 08/05/2014 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 07/05/2014 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 06/05/2014 | 9.00p | 9.50p | 9.00p | 9.50p | 22167 |
| 02/05/2014 | 9.00p | 9.25p | 8.00p | 9.00p | 0 |
| 01/05/2014 | 9.00p | 9.25p | 8.00p | 9.00p | 0 |
| 30/04/2014 | 9.00p | 9.25p | 8.00p | 9.00p | 0 |
| 29/04/2014 | 9.00p | 9.25p | 9.00p | 9.00p | 0 |
| 28/04/2014 | 9.25p | 9.25p | 9.00p | 9.00p | 8500 |
| 25/04/2014 | 9.25p | 9.25p | 9.20p | 9.25p | 1000 |
| 24/04/2014 | 9.25p | 9.25p | 9.20p | 9.25p | 0 |
| 23/04/2014 | 9.25p | 9.25p | 9.20p | 9.25p | 0 |
| 22/04/2014 | 9.25p | 9.25p | 9.20p | 9.25p | 522 |
| 17/04/2014 | 9.25p | 9.50p | 8.00p | 9.25p | 0 |
| 16/04/2014 | 9.25p | 9.50p | 8.00p | 9.25p | 0 |
| 15/04/2014 | 9.50p | 9.50p | 8.00p | 9.25p | 15000 |
| 14/04/2014 | 9.50p | 10.50p | 9.00p | 9.50p | 0 |
| 11/04/2014 | 9.50p | 10.50p | 9.00p | 9.50p | 0 |
| 10/04/2014 | 9.50p | 10.50p | 9.00p | 10.50p | 0 |
| 09/04/2014 | 9.50p | 10.50p | 9.00p | 10.50p | 0 |
| 08/04/2014 | 9.50p | 9.60p | 9.50p | 9.50p | 0 |
| 07/04/2014 | 9.50p | 9.60p | 9.50p | 9.50p | 23051 |
| 04/04/2014 | 9.50p | 9.50p | 9.00p | 9.50p | 20000 |
| 03/04/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 61000 |
| 02/04/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 0 |
| 01/04/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 0 |
| 31/03/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 2500 |
| 28/03/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 100 |
| 27/03/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 0 |
| 26/03/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 0 |
| 25/03/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 0 |
| 24/03/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 0 |
| 21/03/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 0 |
| 20/03/2014 | 10.50p | 10.50p | 9.00p | 10.50p | 5650 |
| 19/03/2014 | 10.50p | 10.50p | 9.99p | 10.50p | 0 |
| 18/03/2014 | 10.50p | 10.50p | 9.99p | 10.50p | 0 |
| 17/03/2014 | 10.50p | 10.50p | 9.99p | 10.50p | 0 |
| 14/03/2014 | 10.50p | 10.50p | 9.99p | 10.50p | 7508 |
| 13/03/2014 | 10.50p | 10.50p | 8.50p | 10.50p | 0 |
| 12/03/2014 | 10.50p | 10.50p | 8.50p | 10.50p | 5593 |
| 11/03/2014 | 10.50p | 11.00p | 9.50p | 10.50p | 0 |
| 10/03/2014 | 11.00p | 11.00p | 9.50p | 10.50p | 8760 |
| 07/03/2014 | 11.00p | 11.00p | 10.80p | 11.00p | 0 |
| 06/03/2014 | 11.00p | 11.00p | 10.80p | 11.00p | 0 |
| 05/03/2014 | 11.00p | 11.00p | 10.80p | 11.00p | 0 |
| 04/03/2014 | 11.00p | 11.00p | 10.80p | 11.00p | 0 |
| 03/03/2014 | 11.00p | 11.00p | 10.80p | 11.00p | 1275 |
| 28/02/2014 | 11.00p | 11.00p | 9.00p | 11.00p | 0 |
| 27/02/2014 | 11.00p | 11.00p | 9.00p | 11.00p | 0 |
| 26/02/2014 | 11.00p | 11.00p | 9.00p | 11.00p | 25000 |
| 25/02/2014 | 11.00p | 11.00p | 10.00p | 11.00p | 1094 |
| 24/02/2014 | 11.00p | 11.00p | 10.00p | 11.00p | 10000 |
| 21/02/2014 | 11.00p | 11.00p | 9.50p | 11.00p | 3788 |
| 20/02/2014 | 11.00p | 11.00p | 10.90p | 11.00p | 0 |
| 19/02/2014 | 11.00p | 11.00p | 10.90p | 11.00p | 2638 |
| 18/02/2014 | 11.00p | 11.00p | 10.00p | 11.00p | 0 |
| 17/02/2014 | 11.00p | 11.00p | 10.00p | 11.00p | 0 |
| 14/02/2014 | 11.00p | 11.00p | 10.00p | 11.00p | 5515 |
| 13/02/2014 | 11.00p | 11.00p | 10.00p | 11.00p | 4620 |
| 12/02/2014 | 11.50p | 11.50p | 10.00p | 11.00p | 5000 |
| 11/02/2014 | 11.50p | 11.50p | 10.00p | 11.50p | 5000 |
| 10/02/2014 | 12.00p | 12.00p | 10.00p | 11.50p | 17500 |
| 07/02/2014 | 12.00p | 12.50p | 10.00p | 12.00p | 0 |
| 06/02/2014 | 12.50p | 12.50p | 10.00p | 12.00p | 4894 |
| 05/02/2014 | 12.50p | 14.75p | 10.10p | 12.50p | 14748 |
| 04/02/2014 | 12.50p | 12.50p | 10.10p | 12.50p | 0 |
| 03/02/2014 | 12.50p | 12.50p | 10.10p | 12.50p | 10000 |
| 31/01/2014 | 12.50p | 13.30p | 10.10p | 12.50p | 0 |
| 30/01/2014 | 12.50p | 13.30p | 10.10p | 12.50p | 0 |
| 29/01/2014 | 12.50p | 13.30p | 10.10p | 12.50p | 78283 |
| 28/01/2014 | 12.50p | 12.50p | 10.00p | 12.50p | 4000 |
| 27/01/2014 | 12.50p | 12.50p | 10.00p | 12.50p | 0 |
| 24/01/2014 | 12.50p | 12.50p | 10.00p | 12.50p | 1250 |
| 23/01/2014 | 12.50p | 12.50p | 10.00p | 12.50p | 0 |
| 22/01/2014 | 12.50p | 12.50p | 10.00p | 12.50p | 8000 |
| 21/01/2014 | 12.50p | 13.35p | 12.50p | 12.50p | 0 |
| 20/01/2014 | 12.50p | 13.35p | 12.50p | 12.50p | 56 |
| 17/01/2014 | 12.50p | 12.50p | 10.00p | 12.50p | 0 |
| 16/01/2014 | 12.50p | 12.50p | 10.00p | 12.50p | 14500 |
| 15/01/2014 | 12.00p | 12.50p | 10.00p | 12.50p | 6004 |
| 14/01/2014 | 12.00p | 12.00p | 10.00p | 12.00p | 0 |
| 13/01/2014 | 12.00p | 12.00p | 10.00p | 12.00p | 1000 |
| 10/01/2014 | 12.00p | 12.50p | 10.00p | 12.00p | 5128 |
| 09/01/2014 | 12.50p | 12.50p | 10.00p | 12.00p | 6963 |
| 08/01/2014 | 13.00p | 13.00p | 11.00p | 12.50p | 3615 |
| 07/01/2014 | 13.00p | 13.00p | 11.00p | 13.00p | 21659 |
| 06/01/2014 | 13.00p | 13.90p | 11.00p | 13.00p | 5929 |
| 03/01/2014 | 13.00p | 14.00p | 13.00p | 13.00p | 0 |
| 02/01/2014 | 13.00p | 14.00p | 13.00p | 13.00p | 857 |
| 31/12/2013 | 13.00p | 13.50p | 12.20p | 13.00p | 0 |
| 30/12/2013 | 12.50p | 13.50p | 12.20p | 13.00p | 56312 |
| 27/12/2013 | 12.50p | 12.50p | 12.20p | 12.50p | 2356 |
| 24/12/2013 | 12.50p | 12.50p | 12.00p | 12.50p | 0 |
| 23/12/2013 | 12.50p | 12.50p | 12.00p | 12.50p | 16562 |
| 20/12/2013 | 12.50p | 13.75p | 10.00p | 12.50p | 0 |
| 19/12/2013 | 13.75p | 13.75p | 10.00p | 12.50p | 18766 |
| 18/12/2013 | 13.75p | 15.00p | 13.00p | 13.75p | 0 |
| 17/12/2013 | 13.75p | 15.00p | 13.00p | 15.00p | 19173 |
| 16/12/2013 | 13.75p | 13.75p | 13.00p | 13.75p | 2308 |
| 13/12/2013 | 13.75p | 13.75p | 12.50p | 13.75p | 5000 |
| 12/12/2013 | 13.75p | 13.75p | 12.50p | 13.75p | 1000 |
| 11/12/2013 | 13.75p | 15.00p | 13.00p | 15.00p | 0 |
| 10/12/2013 | 13.75p | 13.75p | 13.00p | 13.75p | 1154 |
| 09/12/2013 | 13.75p | 13.75p | 12.50p | 13.75p | 8365 |
| 06/12/2013 | 11.75p | 15.00p | 10.00p | 15.00p | 60355 |
| 05/12/2013 | 11.75p | 11.75p | 11.50p | 11.75p | 0 |
| 04/12/2013 | 11.75p | 11.75p | 11.50p | 11.75p | 97 |
| 03/12/2013 | 11.75p | 11.75p | 10.00p | 11.75p | 0 |
| 02/12/2013 | 11.75p | 11.75p | 10.00p | 11.75p | 0 |
| 29/11/2013 | 11.75p | 11.75p | 10.00p | 11.75p | 852 |
| 28/11/2013 | 11.75p | 11.75p | 10.00p | 11.75p | 921 |
| 27/11/2013 | 11.75p | 11.75p | 10.00p | 11.75p | 2189 |
| 26/11/2013 | 11.75p | 13.00p | 10.00p | 11.75p | 0 |
| 25/11/2013 | 11.25p | 13.00p | 10.00p | 11.75p | 0 |
| 22/11/2013 | 12.50p | 13.00p | 10.00p | 12.50p | 0 |
| 21/11/2013 | 12.50p | 13.00p | 10.00p | 12.50p | 0 |
| 20/11/2013 | 12.50p | 13.00p | 10.00p | 12.50p | 0 |
| 19/11/2013 | 12.50p | 13.00p | 10.00p | 12.50p | 0 |
| 18/11/2013 | 12.50p | 13.00p | 10.00p | 12.50p | 0 |
| 15/11/2013 | 12.50p | 13.00p | 10.00p | 12.50p | 0 |
| 14/11/2013 | 13.00p | 13.00p | 10.00p | 12.50p | 17198 |
| 13/11/2013 | 13.00p | 13.25p | 11.00p | 13.00p | 0 |
| 12/11/2013 | 13.25p | 13.25p | 11.00p | 13.00p | 7931 |
| 11/11/2013 | 13.25p | 13.25p | 11.50p | 13.25p | 0 |
| 08/11/2013 | 13.25p | 13.25p | 11.50p | 13.25p | 2184 |
| 07/11/2013 | 14.25p | 14.25p | 11.50p | 13.25p | 8500 |
| 06/11/2013 | 14.25p | 14.25p | 12.50p | 14.25p | 0 |
| 05/11/2013 | 13.75p | 14.25p | 12.50p | 14.25p | 5768 |
| 04/11/2013 | 13.75p | 14.00p | 12.50p | 13.75p | 3963 |
| 01/11/2013 | 13.75p | 13.75p | 12.50p | 13.75p | 7285 |
| 31/10/2013 | 16.75p | 18.00p | 12.53p | 13.75p | 108186 |
| 30/10/2013 | 8.75p | 42.00p | 8.75p | 16.75p | 1340188 |
| 29/10/2013 | 7.50p | 9.31p | 7.50p | 8.75p | 46673 |
| 28/10/2013 | 7.50p | 7.70p | 7.50p | 7.50p | 5000 |
| 25/10/2013 | 7.50p | 7.50p | 6.70p | 7.50p | 0 |
| 24/10/2013 | 7.50p | 7.50p | 6.70p | 7.50p | 0 |
| 23/10/2013 | 7.50p | 7.50p | 6.70p | 7.50p | 2000 |
| 22/10/2013 | 7.50p | 7.70p | 7.25p | 7.50p | 0 |
| 21/10/2013 | 7.50p | 7.70p | 7.25p | 7.50p | 0 |
| 18/10/2013 | 7.50p | 7.70p | 7.25p | 7.50p | 0 |
| 17/10/2013 | 7.50p | 7.70p | 7.25p | 7.50p | 0 |
| 16/10/2013 | 7.50p | 7.70p | 7.25p | 7.50p | 0 |
| 15/10/2013 | 7.50p | 7.70p | 7.25p | 7.50p | 0 |
| 14/10/2013 | 7.50p | 7.70p | 7.25p | 7.50p | 0 |
| 11/10/2013 | 7.50p | 7.70p | 7.25p | 7.50p | 0 |
| 10/10/2013 | 7.50p | 7.70p | 7.25p | 7.50p | 0 |
| 09/10/2013 | 7.50p | 7.70p | 7.25p | 7.25p | 0 |
| 08/10/2013 | 7.50p | 7.70p | 7.50p | 7.50p | 0 |
| 07/10/2013 | 7.50p | 7.70p | 7.50p | 7.50p | 0 |
| 04/10/2013 | 7.50p | 7.70p | 7.50p | 7.50p | 0 |
| 03/10/2013 | 7.50p | 7.70p | 7.50p | 7.50p | 0 |
| 02/10/2013 | 7.50p | 7.70p | 7.50p | 7.50p | 100 |
| 01/10/2013 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 30/09/2013 | 7.50p | 7.50p | 7.50p | 7.50p | 10000 |
| 27/09/2013 | 7.50p | 7.75p | 7.50p | 7.50p | 0 |
| 26/09/2013 | 7.50p | 7.75p | 7.50p | 7.50p | 2000 |
| 25/09/2013 | 8.00p | 8.00p | 6.60p | 7.75p | 35000 |
| 24/09/2013 | 8.00p | 8.75p | 8.00p | 8.00p | 8571 |
| 23/09/2013 | 8.00p | 8.00p | 6.80p | 8.00p | 0 |
| 20/09/2013 | 8.00p | 8.00p | 6.80p | 8.00p | 0 |
| 19/09/2013 | 8.00p | 8.00p | 6.80p | 8.00p | 0 |
| 18/09/2013 | 8.00p | 8.00p | 6.80p | 8.00p | 0 |
| 17/09/2013 | 8.00p | 8.00p | 6.80p | 8.00p | 0 |
| 16/09/2013 | 8.00p | 8.00p | 6.80p | 8.00p | 0 |
| 13/09/2013 | 8.00p | 8.00p | 6.80p | 8.00p | 0 |
| 12/09/2013 | 8.00p | 8.00p | 6.80p | 8.00p | 0 |
| 11/09/2013 | 8.00p | 8.00p | 6.80p | 8.00p | 0 |
| 10/09/2013 | 8.00p | 8.00p | 6.80p | 8.00p | 688 |
| 09/09/2013 | 8.00p | 8.00p | 6.50p | 8.00p | 0 |
| 06/09/2013 | 8.00p | 8.00p | 6.50p | 8.00p | 0 |
| 05/09/2013 | 8.00p | 8.00p | 6.50p | 8.00p | 0 |
| 04/09/2013 | 8.00p | 8.00p | 6.50p | 8.00p | 0 |
| 03/09/2013 | 8.00p | 8.00p | 6.50p | 8.00p | 0 |
| 02/09/2013 | 8.00p | 8.00p | 6.50p | 8.00p | 0 |
| 30/08/2013 | 8.00p | 8.00p | 6.50p | 8.00p | 15000 |
*Close Price adjusted for both dividends and splits