Forbidden Technologies (FBT) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Forbidden Technologies

Date Open High Low Close* Volume
23/06/2011 22.72p 22.72p 21.27p 22.23p 5172
22/06/2011 22.72p 22.72p 21.51p 22.72p 0
21/06/2011 22.72p 22.72p 21.51p 22.72p 0
20/06/2011 22.72p 22.72p 21.51p 22.72p 22045
17/06/2011 22.72p 24.13p 22.72p 22.72p 31079
16/06/2011 22.72p 23.01p 22.72p 22.72p 1480
15/06/2011 22.23p 22.23p 21.75p 22.23p 0
14/06/2011 21.75p 22.23p 21.75p 22.23p 5172
13/06/2011 22.23p 22.23p 20.83p 21.75p 12414
10/06/2011 22.23p 23.68p 22.23p 22.23p 20953
09/06/2011 22.72p 22.72p 19.82p 22.23p 40862
08/06/2011 22.72p 23.90p 21.51p 22.72p 13181
07/06/2011 22.72p 23.93p 22.72p 22.72p 1034
06/06/2011 22.23p 23.49p 22.23p 22.72p 9437
03/06/2011 23.68p 24.54p 20.46p 22.23p 29737
02/06/2011 24.17p 24.17p 23.20p 23.68p 25000
01/06/2011 24.17p 24.17p 23.68p 24.17p 2474
31/05/2011 24.17p 25.12p 23.68p 24.17p 10345
27/05/2011 24.17p 25.12p 23.39p 24.17p 6028
26/05/2011 24.17p 25.12p 24.17p 24.17p 395
25/05/2011 24.17p 25.00p 24.17p 24.17p 5541
24/05/2011 24.17p 25.00p 23.32p 24.17p 15701
23/05/2011 24.65p 24.84p 23.33p 24.17p 0
20/05/2011 24.17p 24.84p 23.33p 24.65p 0
19/05/2011 24.17p 24.84p 23.32p 24.17p 10768
18/05/2011 24.17p 24.54p 24.17p 24.17p 0
17/05/2011 24.17p 24.54p 24.17p 24.17p 0
16/05/2011 24.17p 24.54p 24.17p 24.17p 5616
13/05/2011 24.89p 25.62p 23.68p 24.17p 171034
12/05/2011 24.89p 24.89p 23.44p 24.89p 17443
11/05/2011 26.10p 26.10p 24.17p 24.89p 20690
10/05/2011 26.10p 28.52p 25.62p 26.10p 0
09/05/2011 28.52p 28.52p 25.62p 26.10p 39834
06/05/2011 28.52p 29.44p 27.41p 28.52p 0
05/05/2011 28.52p 29.44p 27.41p 28.52p 0
04/05/2011 28.52p 29.44p 27.41p 28.52p 5172
03/05/2011 28.52p 29.48p 27.41p 28.52p 2132
28/04/2011 28.52p 28.52p 27.41p 28.52p 7479
27/04/2011 28.52p 28.52p 27.07p 28.52p 15610
26/04/2011 28.52p 28.52p 27.41p 28.52p 6751
21/04/2011 28.52p 28.52p 27.71p 28.52p 6207
20/04/2011 28.52p 28.52p 27.71p 28.52p 9414
19/04/2011 28.52p 29.67p 28.52p 28.52p 10345
18/04/2011 28.52p 29.67p 27.55p 28.52p 8869
15/04/2011 28.52p 29.82p 28.52p 28.52p 0
14/04/2011 28.52p 29.82p 28.52p 28.52p 0
13/04/2011 28.52p 29.82p 28.52p 28.52p 12262
12/04/2011 28.52p 29.87p 28.52p 28.52p 0
11/04/2011 29.00p 29.87p 29.00p 29.00p 15551
08/04/2011 29.00p 29.87p 29.00p 29.00p 13008
07/04/2011 29.00p 29.68p 27.55p 29.00p 803054
06/04/2011 29.00p 29.97p 27.26p 29.00p 24113
05/04/2011 29.97p 29.97p 27.09p 29.00p 31846
04/04/2011 29.97p 30.64p 29.02p 29.97p 51010
01/04/2011 28.03p 30.57p 28.03p 29.97p 49710
31/03/2011 30.45p 30.45p 28.03p 28.03p 20172
30/03/2011 29.00p 29.00p 27.16p 29.00p 1034
29/03/2011 29.00p 29.00p 27.84p 29.00p 49181
28/03/2011 29.00p 29.00p 27.84p 29.00p 3592
25/03/2011 29.00p 29.00p 27.21p 29.00p 10821
24/03/2011 29.00p 30.64p 27.07p 29.00p 39463
23/03/2011 30.93p 30.93p 29.00p 29.00p 31393
22/03/2011 30.93p 30.93p 29.97p 30.93p 33373
21/03/2011 33.35p 33.35p 29.97p 30.93p 52400
18/03/2011 33.35p 33.35p 32.02p 33.35p 877
17/03/2011 32.87p 33.83p 32.02p 33.35p 29855
16/03/2011 32.38p 33.83p 32.38p 32.87p 28966
15/03/2011 32.87p 33.83p 30.93p 32.38p 38596
14/03/2011 32.87p 33.35p 32.38p 32.87p 0
11/03/2011 33.35p 33.35p 32.38p 32.87p 10345
10/03/2011 33.83p 34.75p 32.38p 33.35p 41897
09/03/2011 33.83p 33.83p 31.95p 33.83p 0
08/03/2011 34.32p 33.83p 31.95p 33.83p 6442
07/03/2011 34.32p 35.77p 34.32p 34.32p 56897
04/03/2011 34.32p 34.32p 32.92p 34.32p 103
03/03/2011 33.83p 34.32p 31.95p 34.32p 0
02/03/2011 34.80p 33.83p 31.95p 33.83p 517
01/03/2011 30.45p 34.80p 31.90p 34.80p 44066
28/02/2011 29.48p 31.78p 30.21p 30.45p 14690
25/02/2011 30.69p 31.66p 27.07p 29.48p 18058
24/02/2011 31.42p 31.42p 29.00p 30.21p 17069
23/02/2011 34.80p 33.11p 31.17p 32.38p 44154
22/02/2011 34.80p 34.80p 33.83p 34.80p 916
21/02/2011 34.80p 35.92p 33.06p 34.80p 19747
18/02/2011 33.35p 33.83p 32.87p 33.83p 4958
17/02/2011 32.38p 33.35p 32.09p 33.35p 53462
16/02/2011 31.42p 32.87p 31.90p 31.90p 25784
15/02/2011 31.42p 32.14p 30.16p 31.42p 28236
14/02/2011 31.42p 32.31p 30.45p 31.42p 19026
11/02/2011 31.03p 32.33p 31.03p 31.90p 10793
10/02/2011 31.17p 31.90p 31.03p 31.90p 7469
09/02/2011 31.66p 32.33p 30.93p 31.90p 37879
08/02/2011 31.90p 33.30p 31.42p 31.90p 0
07/02/2011 31.66p 33.30p 31.66p 31.90p 17880
04/02/2011 33.30p 33.30p 31.66p 32.38p 9720
03/02/2011 33.30p 33.30p 32.38p 32.38p 2177
02/02/2011 31.95p 32.38p 30.98p 32.38p 33338
01/02/2011 32.38p 32.38p 32.38p 32.38p 0
31/01/2011 32.38p 32.82p 31.90p 32.38p 39042
28/01/2011 32.38p 32.77p 32.38p 32.38p 4860
27/01/2011 32.38p 32.38p 31.42p 32.38p 10345
26/01/2011 32.38p 32.87p 32.38p 32.38p 15310
25/01/2011 32.38p 36.69p 31.17p 32.38p 53729
24/01/2011 29.00p 29.00p 27.07p 29.00p 8983
21/01/2011 29.00p 29.00p 28.03p 29.00p 11379
20/01/2011 29.00p 30.45p 27.60p 29.00p 22604
19/01/2011 28.03p 29.00p 27.66p 29.00p 19857
18/01/2011 28.03p 28.03p 27.60p 28.03p 3103
17/01/2011 27.60p 28.03p 27.60p 28.03p 16408
14/01/2011 27.60p 28.71p 27.07p 28.03p 65736
13/01/2011 30.70p 30.70p 28.03p 29.00p 36966
12/01/2011 30.45p 30.70p 29.20p 29.97p 20066
11/01/2011 31.20p 31.90p 31.20p 31.90p 11389
10/01/2011 32.87p 32.87p 31.42p 31.90p 33408
07/01/2011 32.87p 33.35p 32.44p 32.87p 5434
06/01/2011 31.42p 32.77p 30.21p 32.38p 10398
05/01/2011 31.42p 31.90p 30.21p 31.42p 620
04/01/2011 30.93p 32.38p 29.97p 31.42p 17009
31/12/2010 30.93p 30.93p 30.93p 30.93p 0
30/12/2010 30.93p 32.05p 29.19p 30.93p 48343
29/12/2010 30.93p 30.93p 29.24p 30.93p 23383
24/12/2010 30.93p 31.90p 29.58p 30.93p 40514
23/12/2010 30.93p 31.85p 29.24p 30.93p 4249
22/12/2010 34.80p 35.67p 30.93p 30.93p 15917
21/12/2010 34.80p 34.80p 34.80p 34.80p 0
20/12/2010 34.80p 34.80p 32.87p 34.80p 1241
17/12/2010 34.80p 34.80p 34.80p 34.80p 0
16/12/2010 34.80p 34.80p 34.80p 34.80p 0
15/12/2010 34.80p 35.28p 34.80p 34.80p 12089
14/12/2010 34.80p 34.80p 34.80p 34.80p 0
13/12/2010 34.80p 34.80p 34.80p 34.80p 0
10/12/2010 34.80p 34.80p 34.80p 34.80p 828
09/12/2010 34.80p 34.80p 33.47p 34.80p 11699
08/12/2010 34.80p 35.77p 32.91p 34.80p 14367
07/12/2010 34.80p 35.77p 32.91p 34.80p 18441
06/12/2010 34.80p 35.28p 32.91p 34.80p 19843
03/12/2010 35.28p 36.20p 34.80p 34.80p 14488
02/12/2010 35.28p 36.25p 32.91p 35.28p 3786
01/12/2010 35.28p 35.28p 32.87p 34.80p 7781
30/11/2010 35.28p 35.28p 33.35p 35.28p 2679
29/11/2010 35.77p 35.77p 35.28p 35.28p 0
26/11/2010 35.77p 36.25p 34.22p 35.77p 62586
25/11/2010 35.77p 36.73p 35.28p 35.77p 51463
24/11/2010 35.77p 35.77p 35.28p 35.77p 4138
23/11/2010 35.77p 37.60p 35.28p 35.77p 9747
22/11/2010 34.32p 37.70p 34.32p 35.77p 55334
19/11/2010 34.32p 34.80p 34.32p 34.32p 80976
18/11/2010 34.32p 37.70p 34.32p 34.32p 41322
17/11/2010 34.32p 35.77p 34.32p 34.32p 11607
16/11/2010 31.90p 36.73p 31.90p 34.32p 50002
15/11/2010 30.93p 32.87p 29.97p 31.90p 52706
12/11/2010 29.97p 31.24p 28.42p 29.97p 19907
11/11/2010 29.97p 29.97p 29.97p 29.97p 0
10/11/2010 29.24p 31.66p 27.07p 29.97p 97529
09/11/2010 31.42p 31.42p 23.20p 28.52p 273330
08/11/2010 34.80p 34.80p 29.97p 31.42p 33061
05/11/2010 34.80p 34.80p 32.99p 34.80p 3103
04/11/2010 34.80p 34.80p 33.06p 34.80p 18457
03/11/2010 34.32p 34.32p 33.50p 34.32p 18103
02/11/2010 34.32p 35.27p 33.50p 34.32p 9147
01/11/2010 35.28p 35.28p 33.50p 34.32p 7803
29/10/2010 35.28p 36.59p 35.28p 35.28p 2534
28/10/2010 35.28p 36.57p 35.28p 35.28p 3794
27/10/2010 35.28p 36.39p 33.83p 34.80p 31751
26/10/2010 35.77p 36.71p 34.80p 36.25p 38362
25/10/2010 35.77p 37.70p 34.90p 35.77p 204212
22/10/2010 34.80p 35.23p 34.32p 34.80p 44867
21/10/2010 34.80p 35.27p 34.07p 34.80p 10671
20/10/2010 34.80p 35.35p 34.80p 34.80p 13274
19/10/2010 35.77p 36.73p 34.80p 34.80p 17164
18/10/2010 35.77p 37.58p 35.31p 35.77p 22354
15/10/2010 35.28p 36.61p 33.95p 35.77p 172696
14/10/2010 33.35p 36.71p 33.35p 35.28p 79069
13/10/2010 31.90p 32.82p 31.03p 31.90p 44661
12/10/2010 31.90p 32.63p 30.99p 31.90p 27379
11/10/2010 32.38p 33.80p 29.00p 31.90p 71543
08/10/2010 32.38p 33.83p 32.38p 32.38p 26878
07/10/2010 32.38p 33.83p 31.47p 32.38p 57115
06/10/2010 31.42p 32.82p 30.45p 32.38p 84672
05/10/2010 30.45p 33.83p 30.33p 31.42p 64205
04/10/2010 29.97p 33.35p 29.00p 30.45p 147412
01/10/2010 28.52p 30.84p 26.39p 28.52p 34025
30/09/2010 28.52p 30.45p 28.52p 28.52p 42849
29/09/2010 28.52p 33.83p 26.15p 28.52p 229694
28/09/2010 28.52p 30.93p 27.31p 28.52p 79126
27/09/2010 24.65p 29.48p 23.44p 28.52p 35664
24/09/2010 25.13p 26.82p 23.20p 24.65p 25080
23/09/2010 25.13p 25.13p 24.90p 25.13p 48261
22/09/2010 25.62p 27.01p 24.80p 25.13p 92252
21/09/2010 25.62p 25.62p 24.78p 25.62p 11779
20/09/2010 26.10p 28.52p 24.65p 25.62p 64363
17/09/2010 26.10p 28.03p 26.10p 26.10p 57324
16/09/2010 26.10p 27.84p 24.21p 26.10p 25531
15/09/2010 26.10p 28.03p 25.52p 26.10p 37913
14/09/2010 24.65p 28.03p 24.65p 26.10p 115939
13/09/2010 22.72p 26.10p 22.34p 24.65p 103085
10/09/2010 22.72p 24.07p 22.33p 22.72p 44328
09/09/2010 22.72p 23.68p 22.23p 22.72p 7874
08/09/2010 23.20p 23.20p 22.72p 22.72p 10008
07/09/2010 23.68p 24.39p 22.33p 22.72p 18964

*Close Price adjusted for both dividends and splits