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
24/12/2019 7.75p 8.90p 7.75p 8.30p 1602345
23/12/2019 7.35p 8.00p 7.24p 7.24p 518997
20/12/2019 6.15p 7.69p 6.15p 7.35p 2439178
19/12/2019 5.80p 6.24p 5.80p 6.15p 1149747
18/12/2019 5.90p 6.05p 5.75p 5.80p 726666
17/12/2019 5.90p 5.98p 5.85p 5.90p 48389
16/12/2019 6.10p 6.10p 5.83p 5.90p 347398
13/12/2019 6.10p 6.10p 6.08p 6.10p 59791
12/12/2019 6.10p 6.10p 6.08p 6.10p 19221
11/12/2019 6.20p 6.48p 6.03p 6.10p 1602050
10/12/2019 6.20p 6.29p 6.04p 6.20p 123974
09/12/2019 6.20p 6.29p 6.12p 6.20p 79715
06/12/2019 6.20p 6.29p 6.15p 6.20p 312634
05/12/2019 6.20p 6.35p 6.15p 6.20p 1618257
04/12/2019 6.20p 6.25p 6.02p 6.20p 79005
03/12/2019 6.20p 6.25p 6.20p 6.20p 59864
02/12/2019 6.20p 6.30p 6.02p 6.20p 146768
29/11/2019 6.60p 6.60p 6.20p 6.20p 611783
28/11/2019 6.60p 6.60p 6.51p 6.60p 217405
27/11/2019 6.90p 6.90p 6.53p 6.60p 375507
26/11/2019 6.75p 6.90p 6.50p 6.90p 759514
25/11/2019 7.15p 7.15p 6.51p 6.75p 847040
22/11/2019 7.25p 7.30p 7.00p 7.15p 384652
21/11/2019 7.25p 7.37p 7.10p 7.25p 43616
20/11/2019 7.25p 7.25p 7.20p 7.20p 158311
19/11/2019 7.25p 7.39p 7.25p 7.25p 203897
18/11/2019 7.45p 7.47p 7.22p 7.25p 135018
15/11/2019 7.55p 7.65p 7.40p 7.45p 241984
14/11/2019 7.75p 7.75p 7.40p 7.55p 249909
13/11/2019 7.65p 7.89p 7.35p 7.75p 339880
12/11/2019 7.65p 7.79p 7.30p 7.65p 348707
11/11/2019 8.10p 8.10p 7.50p 7.65p 533113
08/11/2019 8.25p 8.25p 7.50p 8.10p 745371
07/11/2019 8.75p 8.97p 8.01p 8.25p 687803
06/11/2019 8.00p 9.33p 8.00p 8.75p 699995
05/11/2019 7.25p 8.50p 7.21p 8.00p 928467
04/11/2019 6.75p 7.48p 6.27p 7.25p 760841
01/11/2019 5.75p 6.89p 5.75p 6.75p 758076
31/10/2019 5.75p 5.98p 5.75p 5.75p 145974
30/10/2019 6.00p 6.00p 5.74p 5.75p 574419
29/10/2019 6.00p 6.17p 5.83p 6.00p 172634
28/10/2019 6.15p 6.30p 6.00p 6.00p 401160
25/10/2019 6.10p 6.30p 6.00p 6.15p 419478
24/10/2019 6.10p 6.20p 6.00p 6.10p 230748
23/10/2019 6.40p 6.40p 6.00p 6.10p 105907
22/10/2019 6.65p 6.65p 6.30p 6.40p 412415
21/10/2019 6.65p 6.65p 6.30p 6.40p 295049
18/10/2019 6.65p 6.75p 6.47p 6.65p 35811
17/10/2019 6.75p 7.00p 6.50p 6.65p 675833
16/10/2019 6.55p 7.00p 6.55p 6.75p 242002
15/10/2019 6.50p 6.68p 6.41p 6.50p 144644
14/10/2019 6.50p 6.50p 6.30p 6.50p 95422
11/10/2019 6.75p 6.75p 6.50p 6.65p 102207
10/10/2019 6.75p 6.82p 6.50p 6.75p 175700
09/10/2019 6.85p 6.90p 6.52p 6.75p 188227
08/10/2019 6.85p 6.85p 6.50p 6.85p 50428
07/10/2019 6.85p 6.85p 6.85p 6.85p 0
04/10/2019 6.85p 7.00p 6.66p 6.85p 134011
03/10/2019 6.90p 7.08p 6.66p 6.85p 157637
02/10/2019 6.90p 7.16p 6.85p 6.90p 126698
01/10/2019 6.85p 7.15p 6.76p 6.90p 311287
30/09/2019 6.25p 7.50p 6.07p 6.85p 1968837
27/09/2019 5.75p 6.49p 5.60p 6.25p 2097295
26/09/2019 5.60p 5.60p 5.26p 5.60p 429379
25/09/2019 5.60p 5.65p 5.23p 5.60p 254863
24/09/2019 5.60p 5.60p 5.22p 5.60p 134681
23/09/2019 5.60p 5.62p 5.25p 5.60p 1149245
20/09/2019 5.50p 5.72p 5.50p 5.60p 439465
19/09/2019 5.25p 5.90p 5.00p 5.75p 1007999
18/09/2019 5.35p 5.45p 5.10p 5.25p 467342
17/09/2019 5.75p 5.75p 5.17p 5.35p 1433196
16/09/2019 6.05p 6.05p 5.55p 5.75p 379837
13/09/2019 6.15p 6.18p 5.53p 6.05p 1367746
12/09/2019 6.35p 6.35p 5.76p 6.15p 1765191
11/09/2019 7.05p 7.14p 6.20p 6.35p 2270707
10/09/2019 7.05p 7.15p 6.83p 7.05p 366653
09/09/2019 7.20p 7.23p 6.93p 7.05p 71277
06/09/2019 7.15p 7.24p 7.08p 7.20p 100355
05/09/2019 7.15p 7.15p 6.85p 7.15p 88321
04/09/2019 7.25p 7.25p 6.85p 7.15p 351779
03/09/2019 7.35p 7.35p 7.00p 7.30p 184519
02/09/2019 7.35p 7.35p 7.18p 7.35p 24317
30/08/2019 7.35p 7.36p 7.16p 7.35p 142862
29/08/2019 7.35p 7.37p 7.10p 7.35p 108030
28/08/2019 7.35p 7.37p 7.15p 7.35p 95898
27/08/2019 7.35p 7.38p 7.13p 7.35p 190014
23/08/2019 7.25p 7.50p 7.20p 7.35p 283384
22/08/2019 7.40p 7.60p 7.01p 7.25p 185060
21/08/2019 7.25p 7.65p 7.15p 7.40p 121446
20/08/2019 7.25p 7.50p 7.13p 7.25p 338644
19/08/2019 6.75p 7.50p 6.56p 7.25p 488323
16/08/2019 7.10p 7.10p 6.51p 6.75p 703110
15/08/2019 6.90p 7.19p 6.62p 6.90p 420485
14/08/2019 7.15p 7.17p 6.80p 6.90p 157463
13/08/2019 7.15p 7.20p 7.01p 7.15p 255547
12/08/2019 7.25p 7.25p 7.00p 7.25p 7143
09/08/2019 7.05p 7.45p 7.02p 7.25p 376347
08/08/2019 7.05p 7.05p 7.02p 7.05p 26026
07/08/2019 7.05p 7.07p 6.80p 7.05p 104137
06/08/2019 7.35p 7.35p 6.80p 7.05p 592873
05/08/2019 7.65p 7.68p 7.33p 7.35p 536081
02/08/2019 8.00p 8.09p 7.50p 7.65p 563980
01/08/2019 8.00p 8.05p 7.80p 8.00p 133000
31/07/2019 8.35p 8.35p 7.86p 8.00p 482405
30/07/2019 8.65p 9.00p 8.30p 8.35p 213985
29/07/2019 8.00p 8.89p 7.95p 8.65p 566285
26/07/2019 8.00p 8.00p 7.50p 7.75p 399662
25/07/2019 8.25p 8.25p 7.65p 8.00p 170627
24/07/2019 8.25p 8.35p 8.00p 8.25p 41233
23/07/2019 8.25p 8.25p 8.01p 8.25p 76449
22/07/2019 8.25p 8.40p 8.00p 8.25p 110505
19/07/2019 8.50p 8.50p 8.01p 8.25p 194618
18/07/2019 8.50p 8.50p 8.21p 8.50p 52783
17/07/2019 8.50p 8.50p 8.20p 8.50p 71735
16/07/2019 8.45p 8.59p 8.21p 8.50p 174461
15/07/2019 8.85p 8.85p 8.38p 8.45p 333399
12/07/2019 9.40p 9.40p 8.77p 8.85p 447705
11/07/2019 9.65p 9.65p 9.18p 9.40p 421824
10/07/2019 9.75p 9.75p 9.30p 9.65p 70575
09/07/2019 9.75p 9.90p 9.35p 9.75p 382560
08/07/2019 9.75p 9.87p 9.60p 9.75p 134000
05/07/2019 9.90p 9.90p 9.53p 9.75p 416636
04/07/2019 10.03p 10.03p 9.83p 9.90p 206645
03/07/2019 10.25p 10.50p 9.81p 10.03p 1226234
02/07/2019 9.25p 10.48p 9.25p 10.00p 456607
01/07/2019 8.75p 9.45p 8.75p 9.25p 1213009
28/06/2019 8.35p 9.29p 8.28p 8.75p 2204906
27/06/2019 8.35p 8.60p 8.00p 8.35p 222515
26/06/2019 7.75p 8.90p 7.75p 8.35p 1235272
25/06/2019 7.75p 7.90p 7.55p 7.75p 332787
24/06/2019 7.60p 7.93p 7.60p 7.75p 424375
21/06/2019 6.90p 7.99p 6.90p 7.60p 1621165
20/06/2019 6.60p 7.45p 6.42p 6.90p 876875
19/06/2019 6.75p 6.99p 6.25p 6.75p 1549905
18/06/2019 6.75p 6.75p 6.55p 6.75p 177085
17/06/2019 6.90p 6.90p 6.63p 6.90p 78111
14/06/2019 6.90p 6.90p 6.70p 6.90p 157075
13/06/2019 6.90p 6.95p 6.60p 6.90p 249868
12/06/2019 7.15p 7.15p 6.81p 7.15p 194410
11/06/2019 7.05p 7.20p 6.82p 7.15p 191505
10/06/2019 7.20p 7.20p 6.55p 7.05p 530220
07/06/2019 7.20p 7.20p 6.70p 7.20p 1634889
06/06/2019 7.20p 7.32p 7.00p 7.04p 336047
05/06/2019 7.75p 7.93p 7.14p 7.20p 504961
04/06/2019 7.25p 7.94p 7.25p 7.75p 399719
03/06/2019 7.35p 7.50p 7.01p 7.25p 372488
31/05/2019 7.50p 7.78p 7.21p 7.35p 457583
30/05/2019 7.75p 7.85p 7.45p 7.50p 999499
29/05/2019 8.05p 8.77p 7.70p 7.85p 974643
28/05/2019 8.25p 8.25p 8.00p 8.05p 302225
24/05/2019 8.35p 8.45p 8.02p 8.25p 530930
23/05/2019 8.35p 8.52p 8.11p 8.35p 147627
22/05/2019 8.35p 8.68p 8.13p 8.35p 98511
21/05/2019 8.00p 8.68p 7.85p 8.35p 646383
20/05/2019 8.75p 8.75p 7.83p 8.00p 187329
17/05/2019 8.35p 9.00p 8.35p 8.75p 1931287
16/05/2019 7.75p 8.69p 7.55p 8.35p 1888378
15/05/2019 8.10p 8.14p 7.75p 7.75p 382802
14/05/2019 8.35p 8.43p 7.73p 8.10p 1008076
13/05/2019 8.75p 8.79p 8.10p 8.35p 1112410
10/05/2019 8.75p 8.82p 8.55p 8.75p 243786
09/05/2019 9.10p 9.10p 8.61p 8.75p 351433
08/05/2019 8.85p 9.30p 8.72p 9.10p 376589
07/05/2019 9.00p 9.19p 8.72p 8.85p 934547
03/05/2019 9.15p 9.20p 8.80p 9.00p 672198
02/05/2019 9.15p 9.23p 8.95p 9.15p 210936
01/05/2019 9.25p 9.50p 8.82p 9.15p 345246
30/04/2019 9.25p 9.25p 9.01p 9.25p 75693
29/04/2019 9.25p 9.50p 9.01p 9.25p 291662
26/04/2019 9.25p 9.49p 9.00p 9.25p 823769
25/04/2019 9.25p 9.50p 9.00p 9.25p 493440
24/04/2019 9.50p 9.50p 9.05p 9.25p 450817
23/04/2019 9.75p 10.00p 9.00p 9.50p 571869
18/04/2019 9.60p 10.50p 9.50p 9.75p 735631
17/04/2019 9.60p 9.72p 9.31p 9.60p 226033
16/04/2019 9.75p 9.82p 9.26p 9.60p 461112
15/04/2019 9.50p 10.00p 9.00p 10.00p 884516
12/04/2019 9.88p 9.88p 9.14p 9.50p 1121383
11/04/2019 9.75p 9.93p 9.50p 9.75p 658701
10/04/2019 9.75p 9.93p 9.70p 9.75p 60427
09/04/2019 9.75p 9.95p 9.64p 9.75p 402069
08/04/2019 9.75p 10.00p 9.50p 9.75p 1995383
05/04/2019 9.75p 9.75p 9.50p 9.75p 1159707
04/04/2019 9.75p 9.80p 9.50p 9.75p 335909
03/04/2019 9.75p 10.00p 9.50p 9.75p 522677
02/04/2019 9.75p 9.88p 9.55p 9.75p 176416
01/04/2019 9.75p 9.90p 9.58p 9.75p 177681
29/03/2019 9.60p 9.90p 9.50p 9.75p 470556
28/03/2019 9.90p 9.90p 9.50p 9.60p 713460
27/03/2019 10.15p 10.15p 9.81p 9.90p 90191
26/03/2019 10.25p 10.25p 9.81p 10.15p 281618
25/03/2019 10.25p 10.25p 10.00p 10.25p 66040
22/03/2019 10.35p 10.35p 10.00p 10.25p 305389
21/03/2019 10.25p 10.35p 10.05p 10.35p 309400
20/03/2019 10.25p 10.40p 10.00p 10.25p 544345
19/03/2019 10.25p 10.35p 10.00p 10.25p 1027779
18/03/2019 10.03p 10.45p 9.95p 10.25p 370900
15/03/2019 10.25p 10.25p 9.85p 10.03p 373394
14/03/2019 10.50p 10.60p 10.00p 10.25p 201565
13/03/2019 10.38p 10.60p 10.15p 10.50p 500386

*Close Price adjusted for both dividends and splits