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
13/01/2016 16.50p 17.25p 16.00p 16.50p 669689
12/01/2016 17.50p 17.50p 15.88p 16.50p 574301
11/01/2016 18.00p 19.00p 16.31p 17.50p 1122585
08/01/2016 17.75p 18.50p 17.02p 18.00p 668822
07/01/2016 18.00p 20.00p 17.05p 17.75p 1388047
06/01/2016 17.87p 19.50p 16.65p 18.25p 1031353
05/01/2016 17.38p 19.80p 17.01p 17.87p 2424781
04/01/2016 16.88p 18.00p 15.00p 17.38p 1482894
31/12/2015 17.63p 19.20p 15.85p 16.88p 1353094
30/12/2015 14.38p 18.60p 14.02p 17.63p 2855656
29/12/2015 12.13p 15.00p 12.13p 14.13p 1380832
24/12/2015 11.75p 12.50p 11.10p 12.13p 715502
23/12/2015 10.00p 12.07p 10.00p 11.75p 1532514
22/12/2015 9.50p 11.25p 8.56p 10.00p 2824355
21/12/2015 7.75p 10.00p 7.10p 9.50p 893029
18/12/2015 7.50p 8.18p 6.80p 7.75p 175671
17/12/2015 6.75p 7.50p 6.55p 7.50p 66147
16/12/2015 6.50p 6.80p 6.50p 6.75p 236850
15/12/2015 6.50p 6.50p 6.50p 6.50p 0
14/12/2015 7.00p 7.00p 5.76p 6.50p 150557
11/12/2015 7.13p 7.13p 6.75p 7.00p 73000
10/12/2015 7.75p 7.75p 6.90p 7.13p 340816
09/12/2015 7.75p 7.75p 7.50p 7.75p 60964
08/12/2015 7.88p 7.88p 6.75p 7.75p 75000
07/12/2015 7.88p 8.00p 7.50p 7.88p 180253
04/12/2015 7.88p 7.88p 6.75p 7.88p 0
03/12/2015 8.13p 8.30p 7.60p 7.88p 233411
02/12/2015 8.13p 8.13p 8.00p 8.00p 134901
01/12/2015 8.25p 8.25p 7.75p 8.13p 25000
30/11/2015 8.13p 8.25p 8.13p 8.25p 30565
27/11/2015 8.25p 8.25p 8.01p 8.25p 2000
26/11/2015 8.25p 8.25p 8.01p 8.25p 67600
25/11/2015 8.25p 8.25p 8.01p 8.25p 60000
24/11/2015 8.13p 8.25p 8.13p 8.13p 0
23/11/2015 8.25p 8.30p 8.00p 8.25p 519724
20/11/2015 8.25p 8.25p 8.00p 8.13p 325094
19/11/2015 8.38p 8.38p 8.00p 8.25p 529066
18/11/2015 8.38p 8.38p 8.25p 8.38p 43301
17/11/2015 8.25p 8.50p 8.25p 8.38p 80953
16/11/2015 8.75p 8.75p 8.00p 8.25p 281420
13/11/2015 8.75p 8.75p 8.53p 8.75p 123059
12/11/2015 8.75p 8.75p 8.69p 8.75p 7233
11/11/2015 8.75p 8.77p 8.50p 8.75p 276489
10/11/2015 9.75p 9.75p 6.50p 8.75p 347929
09/11/2015 9.88p 10.20p 9.54p 9.75p 235014
06/11/2015 10.38p 10.38p 9.50p 10.00p 293421
05/11/2015 10.38p 10.41p 10.00p 10.38p 44385
04/11/2015 11.00p 11.65p 8.25p 10.38p 699813
03/11/2015 10.38p 12.10p 10.10p 11.00p 1731608
02/11/2015 9.25p 10.60p 9.17p 10.38p 728711
30/10/2015 9.75p 10.00p 9.11p 9.25p 341319
29/10/2015 10.50p 11.00p 7.88p 9.75p 775109
28/10/2015 8.63p 9.60p 8.52p 9.38p 316562
27/10/2015 8.63p 8.90p 8.63p 8.63p 5617
26/10/2015 8.13p 8.90p 8.10p 8.63p 217517
23/10/2015 7.63p 8.18p 7.63p 8.13p 218442
22/10/2015 7.75p 7.75p 7.52p 7.63p 73109
21/10/2015 8.13p 8.13p 7.52p 7.75p 436225
20/10/2015 8.88p 8.88p 7.90p 8.13p 292148
19/10/2015 8.00p 10.50p 8.00p 8.88p 1670377
16/10/2015 6.38p 9.70p 6.38p 8.00p 1169946
15/10/2015 5.25p 7.00p 4.77p 6.38p 2855652
14/10/2015 5.25p 5.25p 4.66p 5.25p 106808
13/10/2015 5.25p 5.25p 4.30p 5.25p 35000
12/10/2015 5.25p 5.50p 4.70p 5.25p 648510
09/10/2015 5.25p 5.25p 4.30p 5.25p 130000
08/10/2015 5.25p 5.25p 5.25p 5.25p 0
07/10/2015 5.25p 5.25p 4.55p 5.25p 39874
06/10/2015 5.00p 5.25p 4.50p 5.25p 57448
05/10/2015 5.00p 5.00p 4.04p 5.00p 20001
02/10/2015 5.00p 5.00p 5.00p 5.00p 0
01/10/2015 5.00p 5.00p 5.00p 5.00p 0
30/09/2015 4.13p 5.00p 4.13p 5.00p 57412
29/09/2015 4.38p 4.50p 4.13p 4.13p 10000
28/09/2015 4.88p 4.88p 4.25p 4.38p 75000
25/09/2015 5.75p 5.75p 4.50p 4.88p 75000
24/09/2015 5.75p 5.75p 5.00p 5.75p 10000
23/09/2015 6.00p 6.00p 5.00p 5.75p 35000
22/09/2015 6.00p 6.00p 6.00p 6.00p 0
21/09/2015 6.00p 6.00p 5.00p 6.00p 235690
18/09/2015 5.25p 5.25p 5.25p 5.25p 0
17/09/2015 5.25p 5.25p 5.25p 5.25p 0
16/09/2015 5.25p 5.25p 5.10p 5.25p 200000
15/09/2015 5.38p 5.38p 4.50p 5.25p 100000
14/09/2015 5.38p 5.38p 5.38p 5.38p 0
11/09/2015 5.38p 5.38p 4.80p 5.38p 145564
10/09/2015 5.38p 5.38p 5.38p 5.38p 0
09/09/2015 5.38p 5.38p 5.10p 5.38p 69306
08/09/2015 5.38p 6.00p 5.00p 5.38p 1500
07/09/2015 6.13p 6.13p 4.75p 5.38p 1114493
04/09/2015 6.13p 6.16p 5.75p 6.13p 387620
03/09/2015 6.25p 6.25p 6.00p 6.13p 139039
02/09/2015 6.50p 6.50p 6.25p 6.25p 0
01/09/2015 6.75p 6.75p 6.50p 6.50p 0
28/08/2015 7.00p 7.00p 6.25p 7.00p 50000
27/08/2015 7.00p 7.00p 7.00p 7.00p 0
26/08/2015 7.00p 7.00p 7.00p 7.00p 0
25/08/2015 7.00p 7.00p 6.25p 7.00p 34990
24/08/2015 7.00p 7.00p 6.52p 7.00p 22803
21/08/2015 7.75p 7.75p 6.50p 7.00p 221928
20/08/2015 7.88p 7.88p 7.75p 7.75p 0
19/08/2015 7.88p 7.88p 6.75p 7.88p 4000
18/08/2015 8.00p 8.00p 7.25p 7.88p 29678
17/08/2015 8.00p 8.00p 7.50p 8.00p 35000
14/08/2015 8.13p 8.50p 7.91p 8.00p 125000
13/08/2015 8.00p 8.50p 8.00p 8.13p 56988
12/08/2015 8.50p 8.55p 8.00p 8.00p 103501
11/08/2015 8.50p 9.00p 8.15p 8.50p 197318
10/08/2015 7.75p 9.00p 7.75p 8.50p 133045
07/08/2015 7.25p 7.75p 7.25p 7.75p 114300
06/08/2015 7.25p 7.25p 7.25p 7.25p 0
05/08/2015 7.63p 7.63p 7.25p 7.25p 19000
04/08/2015 7.63p 7.63p 7.55p 7.63p 2808
03/08/2015 7.63p 7.73p 7.63p 7.63p 12890
31/07/2015 7.63p 7.63p 7.63p 7.63p 0
30/07/2015 7.63p 7.63p 7.63p 7.63p 0
29/07/2015 7.63p 7.63p 6.38p 7.63p 0
28/07/2015 7.63p 7.73p 7.63p 7.63p 15000
27/07/2015 7.75p 7.80p 7.63p 7.63p 75000
24/07/2015 7.88p 7.88p 6.50p 7.75p 30000
23/07/2015 7.88p 7.88p 7.88p 7.88p 0
22/07/2015 7.88p 7.88p 7.50p 7.88p 15000
21/07/2015 7.88p 7.88p 7.52p 7.88p 77681
20/07/2015 7.88p 7.88p 7.88p 7.88p 0
17/07/2015 7.88p 7.88p 7.88p 7.88p 0
16/07/2015 8.00p 8.00p 7.88p 7.88p 0
15/07/2015 7.88p 7.88p 7.52p 7.88p 21000
14/07/2015 8.25p 8.25p 7.52p 7.88p 238050
13/07/2015 7.88p 8.50p 6.75p 8.25p 65495
10/07/2015 7.38p 7.75p 7.38p 7.63p 50000
09/07/2015 7.38p 7.63p 7.38p 7.38p 128535
08/07/2015 7.38p 7.38p 7.38p 7.38p 0
07/07/2015 7.63p 7.63p 7.38p 7.38p 186000
06/07/2015 7.63p 7.63p 6.38p 7.63p 0
03/07/2015 7.75p 7.75p 7.63p 7.63p 0
02/07/2015 7.75p 7.75p 7.75p 7.75p 0
01/07/2015 7.75p 8.00p 7.75p 7.75p 17000
30/06/2015 7.75p 8.00p 7.75p 7.75p 35000
29/06/2015 8.13p 8.13p 7.75p 7.75p 14675
26/06/2015 8.13p 8.25p 8.13p 8.13p 6952
25/06/2015 8.00p 8.25p 8.00p 8.13p 3000
24/06/2015 8.00p 8.00p 8.00p 8.00p 0
23/06/2015 7.63p 8.25p 7.63p 8.00p 44133
22/06/2015 7.63p 8.00p 7.63p 7.63p 74942
19/06/2015 7.38p 7.75p 7.38p 7.63p 87999
18/06/2015 7.38p 7.38p 7.38p 7.38p 0
17/06/2015 8.13p 8.13p 6.25p 7.38p 50000
16/06/2015 8.13p 8.13p 8.13p 8.13p 0
15/06/2015 8.13p 8.50p 8.11p 8.13p 42869
12/06/2015 8.13p 8.13p 8.13p 8.13p 0
11/06/2015 8.13p 8.25p 6.75p 8.13p 5000
10/06/2015 8.25p 8.25p 8.11p 8.25p 682
09/06/2015 8.75p 8.75p 8.11p 8.25p 38870
08/06/2015 8.50p 9.50p 8.50p 8.75p 56127
05/06/2015 8.75p 9.00p 8.50p 8.50p 97694
04/06/2015 9.50p 9.75p 8.00p 8.75p 103993
03/06/2015 5.63p 13.25p 5.53p 9.50p 1416948
02/06/2015 5.63p 5.63p 5.63p 5.63p 0
01/06/2015 5.25p 6.00p 5.25p 5.63p 63799
29/05/2015 5.25p 5.25p 5.25p 5.25p 0
28/05/2015 5.13p 5.47p 5.13p 5.25p 100000
27/05/2015 5.13p 5.13p 5.13p 5.13p 0
26/05/2015 5.13p 5.13p 5.13p 5.13p 0
22/05/2015 5.25p 5.31p 5.13p 5.13p 50000
21/05/2015 5.25p 5.25p 5.25p 5.25p 0
20/05/2015 5.50p 5.50p 5.00p 5.25p 98393
19/05/2015 5.50p 5.50p 5.25p 5.50p 5000
18/05/2015 5.75p 5.75p 5.50p 5.50p 45260
15/05/2015 5.75p 5.90p 5.75p 5.75p 60000
14/05/2015 5.75p 5.75p 5.75p 5.75p 0
13/05/2015 5.75p 5.75p 5.75p 5.75p 0
12/05/2015 5.75p 5.75p 5.75p 5.75p 0
11/05/2015 5.88p 5.88p 5.75p 5.75p 0
08/05/2015 5.88p 5.88p 5.53p 5.88p 17500
07/05/2015 5.88p 5.88p 5.88p 5.88p 0
06/05/2015 5.88p 5.88p 5.88p 5.88p 0
05/05/2015 5.88p 5.88p 5.88p 5.88p 0
01/05/2015 5.88p 6.00p 5.50p 5.88p 57402
30/04/2015 5.88p 5.88p 5.88p 5.88p 0
29/04/2015 5.88p 5.88p 5.50p 5.88p 1
28/04/2015 5.88p 5.88p 5.63p 5.88p 0
27/04/2015 6.00p 6.00p 5.88p 5.88p 0
24/04/2015 6.00p 6.00p 6.00p 6.00p 0
23/04/2015 6.00p 6.38p 6.00p 6.00p 0
22/04/2015 6.38p 6.38p 6.00p 6.38p 25000
21/04/2015 6.50p 6.50p 6.00p 6.38p 7500
20/04/2015 6.50p 6.50p 5.87p 6.50p 37175
17/04/2015 6.50p 6.60p 6.00p 6.50p 74244
16/04/2015 6.50p 6.50p 6.50p 6.50p 0
15/04/2015 6.50p 6.50p 6.50p 6.50p 0
14/04/2015 6.50p 6.50p 6.50p 6.50p 0
13/04/2015 6.50p 6.50p 6.50p 6.50p 0
10/04/2015 6.50p 6.50p 6.01p 6.50p 1
09/04/2015 7.00p 7.00p 6.25p 6.50p 50285
08/04/2015 7.00p 7.00p 7.00p 7.00p 0
07/04/2015 7.00p 7.00p 6.50p 7.00p 15930
02/04/2015 7.00p 7.00p 7.00p 7.00p 0
01/04/2015 7.00p 7.00p 6.50p 7.00p 9280
31/03/2015 7.00p 7.00p 7.00p 7.00p 0
30/03/2015 7.00p 7.00p 7.00p 7.00p 0

*Close Price adjusted for both dividends and splits