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 |
|---|---|---|---|---|---|
| 29/06/2010 | 152.50p | 160.00p | 145.00p | 152.50p | 5500 |
| 28/06/2010 | 152.50p | 152.50p | 145.00p | 152.50p | 1000 |
| 25/06/2010 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 24/06/2010 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 23/06/2010 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 22/06/2010 | 155.00p | 157.50p | 152.50p | 152.50p | 4 |
| 21/06/2010 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 18/06/2010 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 17/06/2010 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 16/06/2010 | 155.00p | 155.00p | 149.50p | 155.00p | 289 |
| 15/06/2010 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 14/06/2010 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 11/06/2010 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 10/06/2010 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 09/06/2010 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 08/06/2010 | 155.00p | 155.00p | 149.50p | 155.00p | 78 |
| 07/06/2010 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 04/06/2010 | 155.00p | 158.00p | 155.00p | 155.00p | 36 |
| 03/06/2010 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 02/06/2010 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 01/06/2010 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 28/05/2010 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 27/05/2010 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 26/05/2010 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 25/05/2010 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 24/05/2010 | 155.00p | 155.00p | 149.50p | 155.00p | 275 |
| 21/05/2010 | 152.50p | 155.00p | 152.50p | 155.00p | 400 |
| 20/05/2010 | 155.00p | 155.00p | 152.50p | 152.50p | 0 |
| 19/05/2010 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 18/05/2010 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 17/05/2010 | 155.00p | 155.00p | 149.50p | 155.00p | 300 |
| 14/05/2010 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 13/05/2010 | 152.50p | 155.00p | 152.50p | 155.00p | 0 |
| 12/05/2010 | 152.50p | 153.25p | 147.50p | 152.50p | 1070 |
| 11/05/2010 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 10/05/2010 | 152.50p | 153.25p | 152.50p | 152.50p | 3253 |
| 07/05/2010 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 06/05/2010 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 05/05/2010 | 152.50p | 152.50p | 150.00p | 152.50p | 0 |
| 04/05/2010 | 157.50p | 159.17p | 150.00p | 152.50p | 9800 |
| 30/04/2010 | 157.50p | 157.50p | 155.00p | 157.50p | 500 |
| 29/04/2010 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 28/04/2010 | 155.00p | 157.50p | 155.00p | 157.50p | 0 |
| 27/04/2010 | 157.50p | 160.00p | 157.50p | 157.50p | 1000 |
| 26/04/2010 | 155.00p | 157.50p | 152.50p | 157.50p | 81 |
| 23/04/2010 | 155.00p | 155.00p | 155.00p | 155.00p | 7500 |
| 22/04/2010 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 21/04/2010 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 20/04/2010 | 152.50p | 155.00p | 152.50p | 155.00p | 0 |
| 19/04/2010 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 16/04/2010 | 152.50p | 160.00p | 152.50p | 152.50p | 30565 |
| 15/04/2010 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 14/04/2010 | 150.00p | 160.00p | 150.00p | 152.50p | 1500 |
| 13/04/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 12/04/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 09/04/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 08/04/2010 | 155.00p | 155.00p | 150.00p | 150.00p | 29000 |
| 07/04/2010 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 06/04/2010 | 155.00p | 155.00p | 152.50p | 155.00p | 5000 |
| 01/04/2010 | 155.00p | 155.00p | 152.50p | 155.00p | 3000 |
| 31/03/2010 | 155.00p | 155.00p | 152.50p | 155.00p | 1250 |
| 30/03/2010 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 29/03/2010 | 155.00p | 155.00p | 152.50p | 155.00p | 1000 |
| 26/03/2010 | 155.00p | 155.00p | 153.30p | 155.00p | 246 |
| 25/03/2010 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 24/03/2010 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 23/03/2010 | 155.00p | 155.00p | 153.00p | 155.00p | 2080 |
| 22/03/2010 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 19/03/2010 | 155.00p | 157.50p | 155.00p | 155.00p | 11507 |
| 18/03/2010 | 155.00p | 156.95p | 152.50p | 155.00p | 4147 |
| 17/03/2010 | 157.50p | 157.50p | 155.00p | 155.00p | 5093 |
| 16/03/2010 | 157.50p | 157.50p | 155.00p | 157.50p | 6000 |
| 15/03/2010 | 157.50p | 160.00p | 155.00p | 157.50p | 14500 |
| 12/03/2010 | 157.50p | 157.50p | 155.50p | 157.50p | 2000 |
| 11/03/2010 | 157.50p | 160.00p | 157.50p | 157.50p | 1000 |
| 10/03/2010 | 157.50p | 159.45p | 155.00p | 157.50p | 2911 |
| 09/03/2010 | 157.50p | 160.00p | 157.50p | 157.50p | 2500 |
| 08/03/2010 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 05/03/2010 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 04/03/2010 | 157.50p | 157.50p | 152.50p | 157.50p | 10000 |
| 03/03/2010 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 02/03/2010 | 157.50p | 160.00p | 157.50p | 157.50p | 1500 |
| 01/03/2010 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 26/02/2010 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 25/02/2010 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 24/02/2010 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 23/02/2010 | 157.50p | 159.45p | 150.00p | 157.50p | 229100 |
| 22/02/2010 | 157.50p | 160.00p | 155.00p | 157.50p | 5600 |
| 19/02/2010 | 157.50p | 157.50p | 157.50p | 157.50p | 5000 |
| 18/02/2010 | 155.00p | 157.50p | 155.00p | 157.50p | 5000 |
| 17/02/2010 | 152.50p | 155.00p | 152.50p | 155.00p | 1000 |
| 16/02/2010 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 15/02/2010 | 152.50p | 155.00p | 152.50p | 152.50p | 5000 |
| 12/02/2010 | 152.50p | 152.50p | 148.70p | 152.50p | 8000 |
| 11/02/2010 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 10/02/2010 | 155.00p | 155.00p | 150.00p | 152.50p | 5000 |
| 09/02/2010 | 152.50p | 155.00p | 73.49p | 155.00p | 3768 |
| 08/02/2010 | 147.50p | 152.50p | 147.50p | 152.50p | 1200 |
| 05/02/2010 | 147.50p | 151.25p | 141.80p | 147.50p | 14214 |
| 04/02/2010 | 165.00p | 165.00p | 140.00p | 147.50p | 4220 |
| 03/02/2010 | 167.50p | 167.50p | 140.00p | 167.50p | 18450 |
| 02/02/2010 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 01/02/2010 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 29/01/2010 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 28/01/2010 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 27/01/2010 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 26/01/2010 | 167.50p | 167.50p | 160.00p | 167.50p | 1600 |
| 25/01/2010 | 167.50p | 167.50p | 160.00p | 167.50p | 2000 |
| 22/01/2010 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 21/01/2010 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 20/01/2010 | 167.50p | 172.00p | 167.50p | 167.50p | 50 |
| 19/01/2010 | 167.50p | 167.50p | 160.00p | 167.50p | 11747 |
| 18/01/2010 | 175.00p | 175.00p | 167.50p | 167.50p | 445 |
| 15/01/2010 | 180.00p | 180.00p | 175.00p | 175.00p | 0 |
| 14/01/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 13/01/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 12/01/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 11/01/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 08/01/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 07/01/2010 | 180.00p | 182.50p | 177.50p | 180.00p | 5000 |
| 06/01/2010 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 05/01/2010 | 180.00p | 180.00p | 175.00p | 180.00p | 775 |
| 04/01/2010 | 177.50p | 180.00p | 177.50p | 180.00p | 0 |
| 31/12/2009 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 30/12/2009 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 29/12/2009 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 24/12/2009 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 23/12/2009 | 177.50p | 177.50p | 172.50p | 177.50p | 400 |
| 22/12/2009 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 21/12/2009 | 177.50p | 180.00p | 177.50p | 177.50p | 1000 |
| 18/12/2009 | 175.00p | 177.50p | 172.49p | 177.50p | 2500 |
| 17/12/2009 | 175.00p | 175.00p | 172.49p | 175.00p | 15 |
| 16/12/2009 | 177.50p | 177.50p | 165.00p | 175.00p | 1000 |
| 15/12/2009 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 14/12/2009 | 175.00p | 190.00p | 165.50p | 177.50p | 1700 |
| 11/12/2009 | 180.00p | 180.00p | 165.00p | 175.00p | 1000 |
| 10/12/2009 | 180.00p | 180.00p | 177.49p | 180.00p | 3000 |
| 09/12/2009 | 180.00p | 180.00p | 177.49p | 180.00p | 169 |
| 08/12/2009 | 185.00p | 185.00p | 170.00p | 180.00p | 1830 |
| 07/12/2009 | 185.00p | 185.00p | 170.30p | 185.00p | 27 |
| 04/12/2009 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 03/12/2009 | 190.00p | 190.00p | 187.50p | 187.50p | 0 |
| 02/12/2009 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 01/12/2009 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 30/11/2009 | 190.00p | 190.00p | 182.50p | 190.00p | 500 |
| 27/11/2009 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 26/11/2009 | 190.00p | 195.00p | 190.00p | 190.00p | 0 |
| 25/11/2009 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 24/11/2009 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 23/11/2009 | 190.00p | 190.00p | 190.00p | 190.00p | 42358 |
| 20/11/2009 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 19/11/2009 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 18/11/2009 | 185.00p | 190.00p | 183.35p | 190.00p | 2500 |
| 17/11/2009 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 16/11/2009 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 13/11/2009 | 185.00p | 185.00p | 160.00p | 185.00p | 12265 |
| 12/11/2009 | 185.00p | 195.00p | 185.00p | 185.00p | 0 |
| 11/11/2009 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 10/11/2009 | 185.00p | 185.00p | 160.00p | 185.00p | 5000 |
| 09/11/2009 | 197.50p | 185.00p | 185.00p | 185.00p | 2500 |
| 06/11/2009 | 197.50p | 197.50p | 185.25p | 197.50p | 100 |
| 05/11/2009 | 195.00p | 207.95p | 197.50p | 197.50p | 3000 |
| 04/11/2009 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 03/11/2009 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 02/11/2009 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 30/10/2009 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 29/10/2009 | 195.00p | 200.00p | 195.00p | 195.00p | 2985 |
| 28/10/2009 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 27/10/2009 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 26/10/2009 | 195.00p | 195.00p | 175.00p | 195.00p | 1000 |
| 23/10/2009 | 195.00p | 195.00p | 180.30p | 195.00p | 185 |
| 22/10/2009 | 205.00p | 205.00p | 195.00p | 195.00p | 0 |
| 21/10/2009 | 205.00p | 205.00p | 200.10p | 205.00p | 221 |
| 20/10/2009 | 205.00p | 205.00p | 180.00p | 205.00p | 7146 |
| 19/10/2009 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 16/10/2009 | 212.50p | 212.50p | 205.00p | 205.00p | 0 |
| 15/10/2009 | 212.50p | 212.50p | 200.00p | 212.50p | 1000 |
| 14/10/2009 | 212.50p | 222.25p | 190.00p | 212.50p | 5904 |
| 13/10/2009 | 215.00p | 212.50p | 200.00p | 212.50p | 560 |
| 12/10/2009 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 09/10/2009 | 215.00p | 224.50p | 200.00p | 215.00p | 2000 |
| 08/10/2009 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 07/10/2009 | 215.00p | 224.50p | 215.00p | 215.00p | 450 |
| 06/10/2009 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 05/10/2009 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 02/10/2009 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 01/10/2009 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 30/09/2009 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 29/09/2009 | 215.00p | 215.00p | 206.30p | 215.00p | 1250 |
| 28/09/2009 | 215.00p | 224.50p | 215.00p | 215.00p | 390 |
| 25/09/2009 | 217.50p | 215.00p | 206.30p | 215.00p | 2475 |
| 24/09/2009 | 217.50p | 217.50p | 210.25p | 217.50p | 536 |
| 23/09/2009 | 220.00p | 217.50p | 205.00p | 217.50p | 1200 |
| 22/09/2009 | 217.50p | 220.00p | 217.50p | 220.00p | 1612 |
| 21/09/2009 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
*Close Price adjusted for both dividends and splits