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:
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
FastForward Innovations Limited (FFWD) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/04/2011 | 36.50p | 36.50p | 33.00p | 36.50p | 0 |
| 08/04/2011 | 36.50p | 36.50p | 33.00p | 36.50p | 57 |
| 07/04/2011 | 36.50p | 36.50p | 33.00p | 36.50p | 0 |
| 06/04/2011 | 36.50p | 36.50p | 33.00p | 36.50p | 1000 |
| 05/04/2011 | 36.50p | 36.50p | 33.00p | 36.50p | 0 |
| 04/04/2011 | 36.50p | 36.50p | 33.00p | 36.50p | 0 |
| 01/04/2011 | 36.50p | 36.50p | 33.00p | 36.50p | 2000 |
| 31/03/2011 | 36.50p | 37.50p | 30.00p | 36.50p | 0 |
| 30/03/2011 | 36.50p | 37.50p | 30.00p | 36.50p | 0 |
| 29/03/2011 | 36.50p | 37.50p | 30.00p | 36.50p | 0 |
| 28/03/2011 | 36.50p | 37.50p | 30.00p | 36.50p | 0 |
| 25/03/2011 | 36.50p | 37.50p | 30.00p | 36.50p | 0 |
| 24/03/2011 | 37.50p | 37.50p | 30.00p | 36.50p | 5752 |
| 23/03/2011 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 22/03/2011 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 21/03/2011 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 18/03/2011 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 17/03/2011 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 16/03/2011 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 15/03/2011 | 37.50p | 37.50p | 35.00p | 37.50p | 0 |
| 14/03/2011 | 36.25p | 37.50p | 35.00p | 37.50p | 650 |
| 11/03/2011 | 36.25p | 36.25p | 32.50p | 36.25p | 2000 |
| 10/03/2011 | 35.00p | 38.75p | 32.50p | 36.25p | 0 |
| 09/03/2011 | 35.00p | 35.00p | 32.50p | 35.00p | 2553 |
| 08/03/2011 | 35.00p | 35.00p | 32.50p | 35.00p | 7729 |
| 07/03/2011 | 32.50p | 37.50p | 30.00p | 35.00p | 0 |
| 04/03/2011 | 32.50p | 32.50p | 30.00p | 32.50p | 0 |
| 03/03/2011 | 32.50p | 32.50p | 30.00p | 32.50p | 0 |
| 02/03/2011 | 32.50p | 32.50p | 30.00p | 32.50p | 0 |
| 01/03/2011 | 31.25p | 32.50p | 30.00p | 32.50p | 1142 |
| 28/02/2011 | 31.25p | 31.25p | 30.00p | 31.25p | 7500 |
| 25/02/2011 | 31.25p | 31.25p | 31.25p | 31.25p | 0 |
| 24/02/2011 | 31.25p | 31.25p | 31.25p | 31.25p | 0 |
| 23/02/2011 | 31.25p | 31.25p | 31.25p | 31.25p | 0 |
| 22/02/2011 | 31.25p | 31.25p | 31.25p | 31.25p | 0 |
| 21/02/2011 | 31.25p | 31.25p | 31.25p | 31.25p | 0 |
| 18/02/2011 | 31.25p | 31.50p | 31.25p | 31.25p | 0 |
| 17/02/2011 | 31.25p | 31.50p | 31.25p | 31.25p | 345 |
| 16/02/2011 | 33.75p | 37.50p | 30.00p | 31.25p | 0 |
| 15/02/2011 | 32.50p | 33.75p | 30.00p | 33.75p | 682 |
| 14/02/2011 | 32.50p | 35.00p | 32.50p | 32.50p | 2251 |
| 11/02/2011 | 32.50p | 37.50p | 31.25p | 32.50p | 0 |
| 10/02/2011 | 32.50p | 37.50p | 32.50p | 32.50p | 0 |
| 09/02/2011 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 08/02/2011 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 07/02/2011 | 32.50p | 32.50p | 32.50p | 32.50p | 4000 |
| 04/02/2011 | 32.50p | 37.50p | 30.00p | 32.50p | 0 |
| 03/02/2011 | 32.50p | 32.50p | 30.00p | 32.50p | 762 |
| 02/02/2011 | 33.75p | 38.75p | 30.00p | 33.75p | 0 |
| 01/02/2011 | 38.75p | 38.75p | 30.00p | 33.75p | 7047 |
| 31/01/2011 | 38.75p | 38.75p | 35.00p | 38.75p | 238 |
| 28/01/2011 | 38.75p | 38.75p | 35.08p | 38.75p | 1424 |
| 27/01/2011 | 38.75p | 38.75p | 37.50p | 38.75p | 368 |
| 26/01/2011 | 40.00p | 44.00p | 38.75p | 38.75p | 8481 |
| 25/01/2011 | 41.25p | 41.25p | 37.50p | 40.00p | 26130 |
| 24/01/2011 | 37.50p | 41.25p | 37.50p | 41.25p | 13887 |
| 21/01/2011 | 38.75p | 38.75p | 35.25p | 37.50p | 316 |
| 20/01/2011 | 45.00p | 45.00p | 37.50p | 38.75p | 15798 |
| 19/01/2011 | 35.00p | 60.00p | 35.00p | 42.50p | 33845 |
| 18/01/2011 | 91.25p | 91.25p | 85.00p | 87.50p | 3500 |
| 17/01/2011 | 75.00p | 91.25p | 75.00p | 91.25p | 0 |
| 14/01/2011 | 75.00p | 87.50p | 75.00p | 87.50p | 475892 |
| 13/01/2011 | 78.00p | 80.00p | 78.00p | 78.75p | 617500 |
| 12/01/2011 | 78.75p | 83.75p | 78.75p | 78.75p | 0 |
| 11/01/2011 | 78.75p | 83.75p | 78.75p | 78.75p | 0 |
| 10/01/2011 | 78.75p | 78.75p | 78.75p | 78.75p | 0 |
| 07/01/2011 | 78.75p | 78.75p | 77.63p | 78.75p | 747 |
| 06/01/2011 | 78.75p | 78.75p | 78.63p | 78.75p | 3752 |
| 05/01/2011 | 78.75p | 78.75p | 78.75p | 78.75p | 0 |
| 04/01/2011 | 76.25p | 78.75p | 76.25p | 78.75p | 0 |
| 31/12/2010 | 82.50p | 82.50p | 73.75p | 73.75p | 0 |
| 30/12/2010 | 76.25p | 76.25p | 76.13p | 76.25p | 5000 |
| 29/12/2010 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 24/12/2010 | 76.25p | 76.25p | 76.13p | 76.25p | 61 |
| 23/12/2010 | 75.00p | 77.50p | 74.50p | 76.25p | 5000 |
| 22/12/2010 | 82.50p | 82.50p | 75.00p | 75.00p | 0 |
| 21/12/2010 | 82.50p | 82.50p | 75.75p | 82.50p | 108 |
| 20/12/2010 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 17/12/2010 | 80.00p | 82.50p | 80.00p | 82.50p | 0 |
| 16/12/2010 | 80.00p | 80.00p | 79.50p | 80.00p | 3710 |
| 15/12/2010 | 80.00p | 82.50p | 79.00p | 80.00p | 200 |
| 14/12/2010 | 80.00p | 80.00p | 75.50p | 80.00p | 2000 |
| 13/12/2010 | 78.75p | 80.00p | 78.75p | 80.00p | 0 |
| 10/12/2010 | 102.50p | 102.50p | 65.00p | 78.75p | 47540 |
| 09/12/2010 | 102.50p | 102.50p | 95.00p | 102.50p | 2000 |
| 08/12/2010 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 07/12/2010 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 06/12/2010 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 03/12/2010 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 02/12/2010 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 01/12/2010 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 30/11/2010 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 29/11/2010 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 26/11/2010 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 25/11/2010 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 24/11/2010 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 23/11/2010 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 22/11/2010 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 19/11/2010 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 18/11/2010 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 17/11/2010 | 100.00p | 102.50p | 100.00p | 102.50p | 0 |
| 16/11/2010 | 105.00p | 105.00p | 100.00p | 100.00p | 0 |
| 15/11/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 12/11/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 11/11/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 10/11/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 09/11/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 08/11/2010 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 05/11/2010 | 105.00p | 107.50p | 99.50p | 107.50p | 100 |
| 04/11/2010 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 03/11/2010 | 110.00p | 110.00p | 100.00p | 105.00p | 300 |
| 02/11/2010 | 105.00p | 110.00p | 105.00p | 110.00p | 0 |
| 01/11/2010 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 29/10/2010 | 110.00p | 110.00p | 104.00p | 105.00p | 150 |
| 28/10/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 27/10/2010 | 110.00p | 110.00p | 100.00p | 110.00p | 424 |
| 26/10/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 25/10/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 22/10/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 21/10/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 20/10/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 19/10/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 18/10/2010 | 112.50p | 112.50p | 105.00p | 110.00p | 1000 |
| 15/10/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 14/10/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 13/10/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 12/10/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 11/10/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 08/10/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 07/10/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 06/10/2010 | 120.00p | 120.00p | 100.00p | 112.50p | 25554 |
| 05/10/2010 | 120.00p | 120.00p | 100.00p | 120.00p | 20000 |
| 04/10/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 01/10/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 30/09/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 29/09/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 28/09/2010 | 120.00p | 120.00p | 110.00p | 120.00p | 655 |
| 27/09/2010 | 120.00p | 120.00p | 111.00p | 120.00p | 500 |
| 24/09/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 23/09/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 22/09/2010 | 120.00p | 120.00p | 100.00p | 120.00p | 952 |
| 21/09/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 20/09/2010 | 120.00p | 120.00p | 110.00p | 120.00p | 500 |
| 17/09/2010 | 120.00p | 120.00p | 110.00p | 120.00p | 50 |
| 16/09/2010 | 122.50p | 122.50p | 120.00p | 120.00p | 0 |
| 15/09/2010 | 122.50p | 122.50p | 115.00p | 122.50p | 567 |
| 14/09/2010 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 13/09/2010 | 122.50p | 122.50p | 120.00p | 122.50p | 1900 |
| 10/09/2010 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 09/09/2010 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 08/09/2010 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 07/09/2010 | 125.00p | 125.00p | 120.00p | 122.50p | 1000 |
| 06/09/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 03/09/2010 | 125.00p | 125.00p | 120.10p | 125.00p | 655 |
| 02/09/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 01/09/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 31/08/2010 | 130.00p | 130.00p | 100.00p | 125.00p | 5585 |
| 27/08/2010 | 130.00p | 130.00p | 120.00p | 130.00p | 500 |
| 26/08/2010 | 132.50p | 132.50p | 120.00p | 130.00p | 1590 |
| 25/08/2010 | 132.50p | 132.50p | 125.15p | 132.50p | 500 |
| 24/08/2010 | 132.50p | 132.50p | 125.00p | 132.50p | 500 |
| 23/08/2010 | 130.00p | 132.50p | 130.00p | 132.50p | 0 |
| 20/08/2010 | 132.50p | 135.00p | 132.50p | 132.50p | 0 |
| 19/08/2010 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 18/08/2010 | 132.50p | 135.00p | 130.00p | 132.50p | 826 |
| 17/08/2010 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 16/08/2010 | 140.00p | 140.00p | 132.50p | 135.00p | 762 |
| 13/08/2010 | 140.00p | 140.00p | 140.00p | 140.00p | 1000 |
| 12/08/2010 | 140.00p | 140.00p | 132.62p | 140.00p | 200 |
| 11/08/2010 | 142.50p | 142.50p | 134.25p | 140.00p | 2828 |
| 10/08/2010 | 147.50p | 147.50p | 140.00p | 142.50p | 7050 |
| 09/08/2010 | 150.00p | 152.50p | 145.00p | 150.00p | 2950 |
| 06/08/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 05/08/2010 | 150.00p | 153.00p | 150.00p | 150.00p | 19 |
| 04/08/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 03/08/2010 | 150.00p | 150.00p | 142.50p | 150.00p | 520 |
| 02/08/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 30/07/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 29/07/2010 | 150.00p | 153.00p | 150.00p | 150.00p | 16 |
| 28/07/2010 | 147.50p | 150.00p | 145.25p | 150.00p | 1685 |
| 27/07/2010 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 26/07/2010 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 23/07/2010 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 22/07/2010 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 21/07/2010 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 20/07/2010 | 147.50p | 147.50p | 145.00p | 147.50p | 2930 |
| 19/07/2010 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 16/07/2010 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 15/07/2010 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 14/07/2010 | 147.50p | 148.75p | 147.50p | 147.50p | 63 |
| 13/07/2010 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 12/07/2010 | 150.00p | 150.00p | 147.50p | 147.50p | 0 |
| 09/07/2010 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 08/07/2010 | 147.50p | 147.50p | 145.80p | 147.50p | 400 |
| 07/07/2010 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 06/07/2010 | 147.50p | 148.75p | 147.50p | 147.50p | 20 |
| 05/07/2010 | 150.00p | 150.00p | 147.50p | 147.50p | 0 |
| 02/07/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 01/07/2010 | 150.00p | 150.00p | 140.00p | 150.00p | 0 |
| 30/06/2010 | 152.50p | 152.50p | 146.65p | 150.00p | 1500 |
*Close Price adjusted for both dividends and splits