Forbidden Technologies (FBT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/09/2010 23.68p 25.38p 22.04p 23.68p 53314
03/09/2010 20.30p 20.30p 20.30p 20.30p 0
02/09/2010 20.30p 20.30p 20.30p 20.30p 0
01/09/2010 20.30p 20.30p 20.30p 20.30p 0
31/08/2010 20.30p 20.30p 20.30p 20.30p 0
27/08/2010 20.78p 20.78p 19.74p 20.30p 13874
26/08/2010 20.78p 20.78p 20.78p 20.78p 0
25/08/2010 20.78p 20.78p 20.78p 20.78p 0
24/08/2010 20.78p 20.78p 19.74p 20.78p 9652
23/08/2010 21.27p 21.27p 19.87p 20.78p 2928
20/08/2010 21.27p 21.75p 18.37p 21.27p 19516
19/08/2010 20.78p 22.23p 20.02p 20.78p 110428
18/08/2010 20.30p 21.27p 20.30p 20.78p 13603
17/08/2010 19.33p 20.92p 19.33p 20.30p 3642
16/08/2010 19.82p 19.82p 18.71p 19.33p 2069
13/08/2010 20.30p 20.30p 19.82p 19.82p 0
12/08/2010 19.82p 20.98p 18.71p 19.82p 4769
11/08/2010 19.82p 20.95p 19.82p 19.82p 12414
10/08/2010 19.82p 19.82p 18.61p 19.82p 2069
09/08/2010 19.82p 19.82p 18.85p 19.82p 1034
06/08/2010 19.82p 19.82p 19.82p 19.82p 0
05/08/2010 21.27p 21.85p 18.37p 19.82p 232500
04/08/2010 21.27p 21.27p 19.33p 21.27p 16241
03/08/2010 19.33p 21.26p 18.37p 19.33p 14483
02/08/2010 17.88p 19.33p 17.88p 19.33p 0
30/07/2010 17.88p 19.28p 17.88p 17.88p 26799
29/07/2010 19.09p 19.32p 17.42p 17.88p 60703
28/07/2010 15.47p 20.06p 15.47p 18.61p 184372
27/07/2010 14.50p 17.21p 14.50p 15.47p 561526
26/07/2010 14.98p 15.47p 13.05p 14.50p 96298
23/07/2010 14.98p 14.98p 14.98p 14.98p 0
22/07/2010 14.98p 15.97p 14.98p 14.98p 6262
21/07/2010 14.98p 14.98p 14.98p 14.98p 0
20/07/2010 14.98p 14.98p 14.02p 14.98p 1034
19/07/2010 14.50p 15.97p 14.02p 14.98p 7376
16/07/2010 15.47p 15.47p 14.02p 14.98p 8982
15/07/2010 15.47p 16.65p 15.47p 15.47p 15517
14/07/2010 15.47p 15.47p 15.47p 15.47p 0
13/07/2010 15.47p 16.65p 13.74p 15.47p 5928
12/07/2010 15.47p 16.65p 13.74p 15.47p 6446
09/07/2010 15.47p 15.47p 15.47p 15.47p 0
08/07/2010 15.47p 16.68p 13.63p 15.47p 12182
07/07/2010 15.47p 16.68p 15.47p 15.47p 111
06/07/2010 15.47p 16.68p 15.47p 15.47p 5547
05/07/2010 15.47p 16.14p 15.47p 15.47p 10345
02/07/2010 16.92p 16.92p 13.63p 15.47p 1034
01/07/2010 16.92p 16.92p 16.92p 16.92p 0
30/06/2010 16.92p 16.92p 15.76p 16.92p 41470
29/06/2010 17.40p 17.40p 15.76p 16.92p 63466
28/06/2010 17.40p 17.40p 15.76p 17.40p 32530
25/06/2010 17.40p 17.40p 16.47p 17.40p 3263
24/06/2010 16.92p 17.40p 16.92p 17.40p 10862
23/06/2010 17.88p 17.88p 16.92p 16.92p 23352
22/06/2010 17.88p 17.94p 15.47p 17.88p 165730
21/06/2010 17.88p 17.88p 15.71p 17.88p 223
18/06/2010 17.88p 17.88p 17.88p 17.88p 0
17/06/2010 17.88p 17.88p 17.88p 17.88p 0
16/06/2010 17.88p 17.88p 15.71p 17.88p 1034
15/06/2010 17.40p 18.37p 17.40p 17.88p 1136
14/06/2010 18.85p 18.85p 15.47p 17.40p 11379
11/06/2010 18.85p 18.85p 18.85p 18.85p 0
10/06/2010 18.85p 18.85p 18.85p 18.85p 0
09/06/2010 18.85p 18.85p 16.43p 18.85p 5046
08/06/2010 19.33p 19.33p 16.68p 18.85p 5467
07/06/2010 19.33p 19.33p 17.59p 19.33p 252
04/06/2010 19.33p 19.33p 17.59p 19.33p 1303
03/06/2010 19.33p 19.82p 17.59p 19.33p 1293
02/06/2010 19.33p 19.82p 19.33p 19.33p 1988
01/06/2010 19.33p 19.91p 19.33p 19.33p 10445
28/05/2010 19.33p 19.96p 19.33p 19.33p 7603
27/05/2010 19.33p 20.06p 19.33p 19.33p 1239
26/05/2010 18.85p 19.09p 17.40p 18.85p 7241
25/05/2010 19.33p 19.33p 18.06p 18.85p 2267
24/05/2010 18.37p 20.30p 18.37p 19.33p 93783
21/05/2010 18.37p 18.37p 18.37p 18.37p 0
20/05/2010 18.37p 19.71p 18.37p 18.37p 27312
19/05/2010 18.37p 18.37p 17.40p 18.37p 1175
18/05/2010 19.82p 19.82p 17.40p 18.37p 35551
17/05/2010 19.82p 19.82p 19.82p 19.82p 0
14/05/2010 18.37p 20.49p 18.37p 19.82p 77618
13/05/2010 18.37p 19.76p 17.69p 18.37p 24093
12/05/2010 18.37p 19.76p 17.69p 18.37p 1907
11/05/2010 19.33p 20.77p 17.69p 18.37p 8201
10/05/2010 18.85p 20.83p 18.13p 19.33p 17311
07/05/2010 17.88p 20.83p 17.88p 18.85p 84605
06/05/2010 17.88p 19.33p 17.40p 17.88p 63639
05/05/2010 17.88p 19.33p 17.06p 17.88p 44196
04/05/2010 21.27p 21.39p 16.98p 17.88p 124039
30/04/2010 21.27p 21.58p 19.80p 21.27p 94122
29/04/2010 21.27p 22.09p 19.33p 21.27p 48617
28/04/2010 15.47p 25.67p 15.47p 21.27p 98516
27/04/2010 15.47p 17.32p 15.47p 15.47p 115
26/04/2010 15.47p 18.37p 14.58p 15.47p 36270
23/04/2010 15.47p 15.47p 15.47p 15.47p 0
22/04/2010 15.47p 15.70p 15.47p 15.47p 34891
21/04/2010 15.47p 15.47p 13.61p 15.47p 5172
20/04/2010 15.47p 15.47p 15.47p 15.47p 0
19/04/2010 15.47p 15.47p 15.47p 15.47p 0
16/04/2010 15.47p 15.47p 15.47p 15.47p 0
15/04/2010 15.47p 15.47p 15.47p 15.47p 0
14/04/2010 15.47p 15.47p 13.61p 15.47p 1954
13/04/2010 14.98p 15.47p 14.98p 15.47p 12677
12/04/2010 14.98p 14.98p 14.98p 14.98p 0
09/04/2010 14.98p 15.66p 12.66p 14.98p 1886
08/04/2010 14.98p 14.98p 14.98p 14.98p 0
07/04/2010 14.98p 14.98p 14.98p 14.98p 0
06/04/2010 14.98p 14.98p 14.98p 14.98p 0
01/04/2010 14.98p 14.98p 12.57p 14.98p 16552
31/03/2010 15.95p 15.95p 14.50p 14.98p 5690
30/03/2010 17.40p 17.40p 14.50p 15.95p 23437
29/03/2010 17.40p 17.40p 15.54p 17.40p 5432
26/03/2010 17.40p 17.40p 15.54p 17.40p 2964
25/03/2010 17.40p 17.40p 15.54p 17.40p 2069
24/03/2010 17.88p 17.88p 15.81p 17.40p 5172
23/03/2010 17.88p 17.88p 15.81p 17.88p 1508
22/03/2010 17.88p 17.88p 17.88p 17.88p 0
19/03/2010 18.37p 18.37p 15.71p 17.88p 13448
18/03/2010 18.37p 18.37p 18.37p 18.37p 0
17/03/2010 18.37p 18.37p 16.70p 18.37p 5172
16/03/2010 17.88p 20.30p 17.05p 18.37p 37358
15/03/2010 17.88p 17.88p 17.88p 17.88p 0
12/03/2010 17.40p 18.37p 16.43p 17.88p 9365
11/03/2010 17.40p 17.40p 15.54p 17.40p 4162
10/03/2010 17.88p 17.88p 17.88p 17.88p 0
09/03/2010 17.88p 17.88p 15.71p 17.88p 4960
08/03/2010 17.88p 17.88p 17.88p 17.88p 0
05/03/2010 17.88p 17.88p 17.88p 17.88p 0
04/03/2010 17.88p 17.88p 17.88p 17.88p 0
03/03/2010 17.88p 17.88p 17.88p 17.88p 0
02/03/2010 16.92p 18.37p 16.43p 17.88p 12931
01/03/2010 16.92p 16.92p 16.92p 16.92p 0
26/02/2010 16.43p 16.43p 16.43p 16.43p 0
25/02/2010 16.43p 17.59p 16.43p 16.43p 11240
24/02/2010 16.43p 16.43p 16.43p 16.43p 0
23/02/2010 16.43p 16.43p 16.43p 16.43p 0
22/02/2010 15.47p 16.34p 13.63p 15.47p 17758
19/02/2010 15.47p 15.47p 13.73p 15.47p 658
18/02/2010 15.47p 15.47p 15.47p 15.47p 0
17/02/2010 15.47p 15.47p 13.73p 15.47p 2193
16/02/2010 15.47p 15.47p 15.47p 15.47p 0
15/02/2010 15.47p 15.47p 15.47p 15.47p 0
12/02/2010 15.47p 15.47p 15.47p 15.47p 0
11/02/2010 15.47p 16.43p 14.00p 15.47p 14189
10/02/2010 15.47p 16.43p 13.88p 15.47p 5109
09/02/2010 15.47p 15.47p 15.47p 15.47p 0
08/02/2010 15.47p 15.47p 15.47p 15.47p 0
05/02/2010 15.47p 16.82p 13.88p 15.47p 1061
04/02/2010 14.50p 16.43p 14.50p 16.43p 5172
03/02/2010 14.02p 14.50p 13.15p 14.50p 5806
02/02/2010 17.88p 17.88p 13.05p 14.02p 23276
01/02/2010 18.37p 18.37p 17.88p 17.88p 0
29/01/2010 18.37p 18.37p 18.37p 18.37p 0
28/01/2010 18.37p 18.37p 18.37p 18.37p 0
27/01/2010 18.37p 18.37p 18.37p 18.37p 0
26/01/2010 18.37p 18.37p 18.37p 18.37p 0
25/01/2010 18.37p 18.37p 18.37p 18.37p 0
22/01/2010 18.37p 18.37p 18.37p 18.37p 0
21/01/2010 18.85p 18.85p 16.24p 18.37p 41379
20/01/2010 18.85p 18.85p 17.72p 18.85p 772
19/01/2010 18.85p 18.85p 17.72p 18.85p 1034
18/01/2010 18.37p 18.85p 17.72p 18.85p 3103
15/01/2010 18.37p 18.37p 18.37p 18.37p 0
14/01/2010 18.37p 18.37p 18.37p 18.37p 0
13/01/2010 18.37p 18.37p 18.37p 18.37p 0
12/01/2010 18.37p 18.37p 18.37p 18.37p 0
11/01/2010 18.37p 18.37p 16.43p 18.37p 25862
08/01/2010 17.88p 19.28p 17.88p 18.37p 18621
07/01/2010 17.88p 17.88p 17.88p 17.88p 0
06/01/2010 17.88p 17.88p 17.88p 17.88p 0
05/01/2010 17.88p 17.88p 16.58p 17.88p 7241
04/01/2010 18.85p 18.85p 16.58p 17.88p 13371
31/12/2009 18.85p 18.85p 18.85p 18.85p 0
30/12/2009 18.85p 19.33p 18.85p 18.85p 517
29/12/2009 18.85p 18.85p 18.85p 18.85p 0
24/12/2009 18.85p 18.85p 18.85p 18.85p 0
23/12/2009 18.85p 18.85p 18.85p 18.85p 0
22/12/2009 18.85p 18.85p 18.85p 18.85p 0
21/12/2009 18.85p 18.85p 18.85p 18.85p 0
18/12/2009 18.85p 18.85p 18.85p 18.85p 0
17/12/2009 18.85p 18.85p 18.85p 18.85p 0
16/12/2009 18.85p 19.33p 18.85p 18.85p 20690
15/12/2009 18.85p 18.85p 18.85p 18.85p 0
14/12/2009 18.85p 18.85p 17.98p 18.85p 3103
11/12/2009 19.33p 20.30p 18.85p 18.85p 10345
10/12/2009 20.30p 20.30p 19.33p 19.33p 5172
09/12/2009 20.30p 20.30p 19.37p 20.30p 724
08/12/2009 20.30p 20.30p 19.62p 20.30p 4221
07/12/2009 18.85p 18.85p 18.13p 18.85p 2069
04/12/2009 18.85p 18.85p 18.13p 18.85p 8276
03/12/2009 18.85p 18.85p 18.13p 18.85p 1847
02/12/2009 18.85p 18.85p 18.13p 18.85p 2069
01/12/2009 18.85p 18.85p 18.13p 18.85p 7388
30/11/2009 18.85p 18.85p 18.46p 18.85p 3979
27/11/2009 18.85p 18.85p 18.85p 18.85p 0
26/11/2009 19.33p 20.30p 17.64p 18.85p 40861
25/11/2009 19.33p 19.33p 18.71p 19.33p 2114
24/11/2009 19.33p 19.33p 19.33p 19.33p 0
23/11/2009 19.33p 20.30p 18.71p 19.33p 14054
20/11/2009 19.82p 19.82p 18.71p 19.33p 4415
19/11/2009 19.82p 19.82p 19.82p 19.82p 0

*Close Price adjusted for both dividends and splits