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
27/01/2012 13.75p 14.50p 13.75p 13.75p 0
26/01/2012 13.75p 14.50p 13.75p 13.75p 0
25/01/2012 13.75p 14.50p 13.75p 13.75p 0
24/01/2012 13.75p 14.50p 13.75p 13.75p 0
23/01/2012 13.75p 14.50p 13.75p 13.75p 0
20/01/2012 13.75p 14.50p 13.75p 13.75p 1052
19/01/2012 13.75p 13.75p 13.50p 13.75p 0
18/01/2012 13.75p 13.75p 13.50p 13.75p 0
17/01/2012 13.75p 13.75p 13.50p 13.75p 15000
16/01/2012 13.75p 14.00p 11.00p 13.75p 0
13/01/2012 14.00p 14.00p 11.00p 14.00p 4189
12/01/2012 14.00p 14.00p 12.00p 14.00p 0
11/01/2012 14.00p 14.00p 12.00p 14.00p 0
10/01/2012 14.00p 14.00p 12.00p 14.00p 0
09/01/2012 14.00p 14.00p 12.00p 14.00p 0
06/01/2012 14.00p 14.00p 12.00p 14.00p 1027
05/01/2012 14.00p 15.25p 14.00p 14.00p 0
04/01/2012 14.25p 15.25p 14.00p 14.00p 0
03/01/2012 14.25p 15.25p 14.25p 14.25p 0
30/12/2011 14.25p 15.25p 14.25p 14.25p 0
29/12/2011 15.25p 15.25p 14.25p 14.25p 0
28/12/2011 15.25p 15.25p 14.45p 15.25p 0
23/12/2011 15.25p 15.25p 14.45p 15.25p 274
22/12/2011 15.25p 15.25p 14.48p 15.25p 0
21/12/2011 15.25p 15.25p 14.48p 15.25p 0
20/12/2011 15.25p 15.25p 14.48p 15.25p 0
19/12/2011 15.25p 15.25p 14.48p 15.25p 656
16/12/2011 14.50p 15.50p 13.50p 15.25p 0
15/12/2011 15.25p 15.50p 13.50p 15.25p 0
14/12/2011 15.25p 15.50p 13.50p 15.25p 0
13/12/2011 15.50p 15.50p 13.50p 15.50p 0
12/12/2011 15.50p 15.50p 13.50p 15.50p 0
09/12/2011 15.50p 15.50p 13.50p 15.50p 0
08/12/2011 15.50p 15.50p 13.50p 15.50p 0
07/12/2011 15.50p 15.50p 13.50p 15.50p 1000
06/12/2011 15.50p 15.50p 13.50p 15.50p 1153
05/12/2011 15.50p 15.50p 13.50p 15.50p 650
02/12/2011 15.50p 16.00p 13.50p 15.50p 0
01/12/2011 16.00p 16.00p 13.50p 15.50p 1380
30/11/2011 16.00p 17.50p 16.00p 16.00p 0
29/11/2011 16.00p 17.50p 16.00p 16.00p 0
28/11/2011 17.50p 17.50p 17.50p 17.50p 0
25/11/2011 17.50p 17.50p 17.50p 17.50p 155
24/11/2011 17.50p 17.50p 17.50p 17.50p 0
23/11/2011 17.50p 17.50p 17.50p 17.50p 91
22/11/2011 17.50p 17.50p 16.40p 17.50p 0
21/11/2011 17.50p 17.50p 16.40p 17.50p 0
18/11/2011 17.50p 17.50p 16.40p 17.50p 0
17/11/2011 17.50p 17.50p 16.40p 17.50p 0
16/11/2011 17.50p 17.50p 16.40p 17.50p 0
15/11/2011 17.50p 17.50p 16.40p 17.50p 0
14/11/2011 17.50p 17.50p 16.40p 17.50p 0
11/11/2011 17.50p 17.50p 16.40p 17.50p 0
10/11/2011 17.50p 17.50p 16.40p 17.50p 0
09/11/2011 17.50p 17.50p 16.40p 17.50p 0
08/11/2011 17.50p 17.50p 16.40p 17.50p 648
07/11/2011 17.50p 18.75p 17.50p 17.50p 0
04/11/2011 17.50p 18.75p 17.50p 17.50p 0
03/11/2011 17.50p 18.75p 17.50p 17.50p 0
02/11/2011 17.50p 18.75p 17.50p 17.50p 0
01/11/2011 17.50p 18.75p 17.50p 17.50p 0
31/10/2011 17.50p 18.75p 17.50p 17.50p 0
28/10/2011 17.50p 18.75p 17.50p 17.50p 0
27/10/2011 17.50p 18.75p 17.50p 17.50p 0
26/10/2011 17.50p 18.75p 17.50p 17.50p 0
25/10/2011 17.50p 18.75p 17.50p 17.50p 0
24/10/2011 17.50p 18.75p 17.50p 17.50p 0
21/10/2011 17.50p 18.75p 17.50p 17.50p 0
20/10/2011 17.50p 18.75p 17.50p 17.50p 0
19/10/2011 17.50p 18.75p 17.50p 17.50p 0
18/10/2011 18.75p 18.75p 17.50p 17.50p 1100
17/10/2011 18.75p 21.25p 18.50p 18.75p 0
14/10/2011 18.75p 21.25p 18.50p 18.75p 0
13/10/2011 18.75p 21.25p 18.50p 18.75p 0
12/10/2011 18.75p 21.25p 18.50p 18.75p 0
11/10/2011 18.75p 21.25p 18.50p 18.75p 0
10/10/2011 18.75p 21.25p 18.50p 18.75p 0
07/10/2011 18.75p 21.25p 18.50p 18.75p 0
06/10/2011 18.75p 21.25p 18.50p 18.75p 0
05/10/2011 18.75p 21.25p 18.50p 18.75p 0
04/10/2011 21.25p 21.25p 18.50p 18.75p 4727
03/10/2011 21.25p 22.50p 17.50p 21.25p 0
30/09/2011 22.50p 22.50p 17.50p 21.25p 6131
29/09/2011 22.50p 22.50p 19.50p 22.50p 0
28/09/2011 22.50p 22.50p 19.50p 22.50p 0
27/09/2011 22.50p 22.50p 19.50p 22.50p 0
26/09/2011 22.50p 22.50p 19.50p 22.50p 0
23/09/2011 22.50p 22.50p 19.50p 22.50p 0
22/09/2011 22.50p 22.50p 19.50p 22.50p 0
21/09/2011 22.50p 22.50p 19.50p 22.50p 2300
20/09/2011 22.50p 22.50p 22.50p 22.50p 0
19/09/2011 22.50p 22.50p 22.50p 22.50p 0
16/09/2011 22.50p 22.50p 22.50p 22.50p 0
15/09/2011 22.50p 22.50p 22.50p 22.50p 0
14/09/2011 22.50p 22.50p 15.00p 22.50p 0
13/09/2011 22.50p 22.50p 15.00p 22.50p 0
12/09/2011 22.50p 22.50p 15.00p 22.50p 0
09/09/2011 22.50p 22.50p 15.00p 22.50p 0
08/09/2011 22.50p 22.50p 15.00p 22.50p 0
07/09/2011 22.50p 22.50p 15.00p 22.50p 0
06/09/2011 22.50p 22.50p 15.00p 22.50p 0
05/09/2011 22.50p 22.50p 15.00p 22.50p 0
02/09/2011 22.50p 22.50p 15.00p 22.50p 0
01/09/2011 22.50p 22.50p 15.00p 22.50p 0
31/08/2011 22.50p 22.50p 15.00p 22.50p 0
30/08/2011 22.50p 22.50p 15.00p 22.50p 0
26/08/2011 22.50p 22.50p 15.00p 22.50p 0
25/08/2011 22.50p 22.50p 15.00p 22.50p 0
24/08/2011 22.50p 22.50p 15.00p 22.50p 0
23/08/2011 22.50p 22.50p 15.00p 22.50p 0
22/08/2011 22.50p 22.50p 15.00p 22.50p 0
19/08/2011 22.50p 22.50p 15.00p 22.50p 0
18/08/2011 22.50p 22.50p 15.00p 22.50p 0
17/08/2011 22.50p 22.50p 15.00p 22.50p 0
16/08/2011 22.50p 22.50p 15.00p 22.50p 0
15/08/2011 22.50p 22.50p 15.00p 22.50p 0
12/08/2011 22.50p 22.50p 15.00p 22.50p 2325
11/08/2011 22.50p 22.50p 22.50p 22.50p 0
10/08/2011 22.50p 22.50p 22.50p 22.50p 0
09/08/2011 22.50p 22.50p 22.50p 22.50p 0
08/08/2011 22.50p 22.50p 22.50p 22.50p 0
05/08/2011 22.50p 22.50p 22.50p 22.50p 0
04/08/2011 22.50p 22.50p 22.50p 22.50p 0
03/08/2011 22.50p 22.50p 22.50p 22.50p 0
02/08/2011 22.50p 22.50p 20.00p 22.50p 0
01/08/2011 22.50p 22.50p 20.00p 22.50p 600
29/07/2011 22.50p 22.50p 22.25p 22.50p 0
28/07/2011 26.25p 26.25p 22.50p 22.50p 1481
27/07/2011 26.25p 26.25p 25.00p 26.25p 0
26/07/2011 26.25p 26.25p 25.00p 26.25p 0
25/07/2011 26.25p 26.25p 25.00p 26.25p 0
22/07/2011 26.25p 26.25p 25.00p 26.25p 0
21/07/2011 26.25p 26.25p 25.00p 26.25p 0
20/07/2011 26.25p 26.25p 25.00p 26.25p 0
19/07/2011 26.25p 26.25p 25.00p 26.25p 0
18/07/2011 26.25p 26.25p 25.00p 26.25p 0
15/07/2011 26.25p 26.25p 25.00p 26.25p 0
14/07/2011 26.25p 26.25p 26.25p 26.25p 0
13/07/2011 26.25p 26.25p 26.25p 26.25p 0
12/07/2011 26.25p 26.25p 26.25p 26.25p 0
11/07/2011 26.25p 26.25p 26.25p 26.25p 0
08/07/2011 26.25p 26.25p 26.25p 26.25p 0
07/07/2011 26.25p 26.25p 22.50p 26.25p 0
06/07/2011 26.25p 26.25p 22.50p 26.25p 0
05/07/2011 26.25p 26.25p 22.50p 26.25p 0
04/07/2011 26.25p 26.25p 22.50p 26.25p 0
01/07/2011 26.25p 26.25p 22.50p 26.25p 0
30/06/2011 26.25p 26.25p 22.50p 26.25p 0
29/06/2011 26.25p 26.25p 22.50p 26.25p 0
28/06/2011 26.25p 26.25p 22.50p 26.25p 2986
27/06/2011 26.25p 26.25p 25.01p 26.25p 177
24/06/2011 26.25p 33.75p 26.25p 26.25p 0
23/06/2011 26.25p 33.75p 26.25p 26.25p 0
22/06/2011 33.75p 33.75p 26.25p 26.25p 5566
21/06/2011 33.75p 33.75p 33.75p 33.75p 0
20/06/2011 33.75p 33.75p 33.75p 33.75p 0
17/06/2011 33.75p 33.75p 33.75p 33.75p 0
16/06/2011 33.75p 33.75p 33.75p 33.75p 0
15/06/2011 33.75p 33.75p 33.75p 33.75p 0
14/06/2011 33.75p 33.75p 33.75p 33.75p 0
13/06/2011 33.75p 33.75p 33.75p 33.75p 0
10/06/2011 33.75p 35.25p 30.00p 33.75p 0
09/06/2011 33.75p 35.25p 30.00p 33.75p 0
08/06/2011 35.25p 35.25p 30.00p 33.75p 7580
07/06/2011 35.25p 36.50p 33.00p 35.25p 0
06/06/2011 36.50p 36.50p 33.00p 35.25p 3399
03/06/2011 36.50p 36.50p 36.50p 36.50p 0
02/06/2011 36.25p 36.50p 33.00p 36.50p 0
01/06/2011 36.50p 36.50p 33.00p 36.50p 0
31/05/2011 36.50p 36.50p 33.00p 36.50p 0
27/05/2011 36.50p 36.50p 33.00p 36.50p 0
26/05/2011 36.25p 36.50p 33.00p 36.50p 0
25/05/2011 36.50p 36.50p 33.00p 36.50p 166
24/05/2011 36.50p 36.50p 33.00p 36.50p 0
23/05/2011 36.25p 36.50p 33.00p 36.50p 4000
20/05/2011 36.50p 36.50p 36.50p 36.50p 0
19/05/2011 36.50p 36.50p 36.50p 36.50p 0
18/05/2011 36.50p 36.50p 36.50p 36.50p 0
17/05/2011 36.50p 36.50p 36.50p 36.50p 0
16/05/2011 36.50p 36.50p 36.50p 36.50p 0
13/05/2011 36.50p 36.50p 36.50p 36.50p 0
12/05/2011 36.50p 36.50p 33.00p 36.50p 0
11/05/2011 36.50p 36.50p 33.00p 36.50p 524
10/05/2011 36.50p 36.50p 33.00p 36.50p 0
09/05/2011 36.50p 36.50p 33.00p 36.50p 1593
06/05/2011 36.50p 36.50p 33.00p 36.50p 350
05/05/2011 36.50p 36.50p 33.00p 36.50p 0
04/05/2011 36.50p 36.50p 33.00p 36.50p 0
03/05/2011 36.50p 36.50p 33.00p 36.50p 0
28/04/2011 36.50p 36.50p 33.00p 36.50p 1109
27/04/2011 36.50p 36.50p 33.00p 36.50p 300
26/04/2011 36.50p 36.50p 33.00p 36.50p 270
21/04/2011 36.50p 36.50p 33.00p 36.50p 0
20/04/2011 36.50p 36.50p 33.00p 36.50p 0
19/04/2011 36.50p 36.50p 33.00p 36.50p 0
18/04/2011 36.50p 36.50p 33.00p 36.50p 0
15/04/2011 36.50p 36.50p 33.00p 36.50p 0
14/04/2011 36.50p 36.50p 33.00p 36.50p 0
13/04/2011 36.50p 36.50p 33.00p 36.50p 0
12/04/2011 36.50p 36.50p 33.00p 36.50p 0

*Close Price adjusted for both dividends and splits