Forbidden Technologies (FBT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
18/11/2009 19.82p 22.14p 19.82p 19.82p 5172
17/11/2009 19.82p 19.82p 19.82p 19.82p 0
16/11/2009 19.33p 21.27p 19.33p 19.82p 23276
13/11/2009 19.82p 21.19p 18.37p 19.33p 867
12/11/2009 19.82p 19.82p 18.37p 19.82p 776
11/11/2009 18.85p 21.99p 18.85p 19.82p 4655
10/11/2009 18.85p 18.85p 18.85p 18.85p 0
09/11/2009 20.78p 18.85p 17.75p 18.85p 3103
06/11/2009 21.27p 21.97p 20.78p 20.78p 1552
05/11/2009 20.78p 19.58p 19.58p 20.78p 2069
04/11/2009 18.37p 22.18p 20.78p 20.78p 125
03/11/2009 18.37p 18.37p 18.37p 18.37p 0
02/11/2009 18.85p 18.85p 18.37p 18.37p 8276
30/10/2009 18.85p 18.85p 18.85p 18.85p 0
29/10/2009 19.33p 18.85p 18.13p 18.85p 15787
28/10/2009 21.75p 21.75p 19.33p 19.33p 6207
27/10/2009 21.75p 21.75p 20.65p 21.75p 5172
26/10/2009 21.75p 23.20p 21.75p 21.75p 12459
23/10/2009 21.27p 20.78p 20.51p 20.78p 10345
22/10/2009 21.75p 21.75p 21.27p 21.27p 10086
21/10/2009 22.23p 22.94p 20.97p 21.75p 32177
20/10/2009 24.65p 24.65p 22.23p 22.23p 13718
19/10/2009 17.40p 22.23p 17.40p 22.23p 32069
16/10/2009 17.40p 18.27p 17.40p 17.40p 4805
15/10/2009 17.40p 18.27p 17.40p 17.40p 101
14/10/2009 17.40p 17.40p 17.40p 17.40p 0
13/10/2009 17.40p 17.40p 16.74p 17.40p 3103
12/10/2009 17.40p 18.27p 17.40p 17.40p 2736
09/10/2009 17.88p 17.88p 17.40p 17.40p 6517
08/10/2009 17.88p 18.87p 17.88p 17.88p 35172
07/10/2009 18.85p 18.85p 17.88p 17.88p 0
06/10/2009 18.85p 19.08p 18.85p 18.85p 2586
05/10/2009 19.82p 19.08p 17.40p 18.85p 87931
02/10/2009 19.82p 21.03p 18.86p 19.82p 5705
01/10/2009 19.82p 19.82p 19.33p 19.33p 0
30/09/2009 20.30p 19.43p 19.43p 19.82p 2586
29/09/2009 20.78p 19.85p 19.83p 20.30p 16846
28/09/2009 20.78p 20.78p 20.78p 20.78p 0
25/09/2009 20.78p 20.78p 19.43p 20.78p 2276
24/09/2009 20.78p 20.78p 19.83p 20.78p 2353
23/09/2009 20.78p 20.78p 20.78p 20.78p 0
22/09/2009 21.27p 20.78p 19.91p 20.78p 5172
21/09/2009 23.68p 23.68p 21.27p 21.27p 10448
18/09/2009 23.68p 24.26p 22.38p 23.68p 24828
17/09/2009 23.68p 24.26p 23.68p 23.68p 2149
16/09/2009 21.27p 25.13p 21.99p 23.68p 29086
15/09/2009 20.78p 21.27p 20.47p 21.27p 1150
14/09/2009 23.68p 21.85p 19.33p 20.78p 50124
11/09/2009 24.65p 24.65p 23.68p 23.68p 303
10/09/2009 25.62p 26.63p 23.35p 24.65p 16956
09/09/2009 23.20p 23.68p 22.72p 23.20p 22346
08/09/2009 20.78p 25.13p 20.32p 22.72p 68503
07/09/2009 20.78p 22.09p 20.30p 20.78p 25137
04/09/2009 18.85p 22.72p 20.78p 20.78p 47740
03/09/2009 17.88p 20.30p 17.40p 18.85p 123618
02/09/2009 17.40p 17.35p 15.47p 16.92p 59184
01/09/2009 20.78p 22.02p 16.43p 17.40p 54626
28/08/2009 22.23p 21.27p 20.30p 20.78p 16552
27/08/2009 22.23p 23.09p 22.23p 22.23p 123
26/08/2009 22.23p 23.20p 21.51p 22.23p 52603
25/08/2009 23.20p 23.20p 20.30p 22.23p 66409
24/08/2009 22.72p 23.20p 22.72p 23.20p 0
21/08/2009 25.87p 28.47p 22.48p 22.72p 50624
20/08/2009 29.00p 29.97p 26.34p 27.07p 379724
19/08/2009 21.27p 27.45p 20.78p 24.65p 297007
18/08/2009 20.78p 22.14p 20.88p 21.27p 22450
17/08/2009 23.68p 23.68p 20.30p 20.78p 159043
14/08/2009 19.33p 24.65p 19.33p 23.68p 149381
13/08/2009 21.75p 21.75p 18.85p 19.33p 159998
12/08/2009 22.23p 24.17p 21.75p 21.75p 483427
11/08/2009 16.43p 29.48p 16.43p 22.23p 652784
10/08/2009 16.43p 16.43p 16.43p 16.43p 36431
07/08/2009 16.43p 16.43p 16.43p 16.43p 50075
06/08/2009 16.43p 16.43p 16.43p 16.43p 13136
05/08/2009 14.02p 17.40p 14.02p 16.43p 190187
04/08/2009 11.60p 14.02p 11.60p 14.02p 94621
03/08/2009 10.15p 11.60p 10.15p 11.60p 91681
31/07/2009 9.43p 9.43p 9.43p 9.43p 0
30/07/2009 9.43p 9.43p 9.43p 9.43p 18084
29/07/2009 8.94p 9.43p 8.94p 9.43p 29579
28/07/2009 8.46p 8.94p 8.46p 8.94p 86067
27/07/2009 7.49p 7.49p 7.49p 7.49p 0
24/07/2009 7.49p 7.49p 7.49p 7.49p 0
23/07/2009 7.98p 7.98p 7.49p 7.49p 17870
22/07/2009 8.22p 8.22p 7.98p 7.98p 517
21/07/2009 8.22p 8.22p 8.22p 8.22p 0
20/07/2009 8.22p 8.22p 8.22p 8.22p 5617
17/07/2009 8.22p 8.22p 8.22p 8.22p 0
16/07/2009 8.22p 8.22p 8.22p 8.22p 0
15/07/2009 8.22p 8.22p 8.22p 8.22p 0
14/07/2009 8.22p 8.22p 8.22p 8.22p 0
13/07/2009 8.46p 8.46p 8.22p 8.22p 11491
10/07/2009 8.46p 8.46p 8.46p 8.46p 0
09/07/2009 8.46p 8.46p 8.46p 8.46p 0
08/07/2009 8.46p 8.46p 8.46p 8.46p 0
07/07/2009 8.46p 8.46p 8.46p 8.46p 0
06/07/2009 8.46p 8.46p 8.46p 8.46p 0
03/07/2009 8.46p 8.46p 8.46p 8.46p 0
02/07/2009 8.46p 8.46p 8.46p 8.46p 0
01/07/2009 8.46p 8.46p 8.46p 8.46p 15517
30/06/2009 8.46p 8.46p 8.46p 8.46p 166862
29/06/2009 8.46p 8.46p 8.46p 8.46p 10345
26/06/2009 6.77p 8.46p 6.77p 8.46p 121146
25/06/2009 6.77p 6.77p 6.77p 6.77p 0
24/06/2009 6.77p 6.77p 6.77p 6.77p 517
23/06/2009 6.77p 6.77p 6.77p 6.77p 27414
22/06/2009 6.77p 6.77p 6.77p 6.77p 4624
19/06/2009 6.77p 6.77p 6.77p 6.77p 0
18/06/2009 6.77p 6.77p 6.77p 6.77p 0
17/06/2009 6.77p 6.77p 6.77p 6.77p 0
16/06/2009 6.77p 6.77p 6.77p 6.77p 20690
15/06/2009 6.77p 6.77p 6.77p 6.77p 19878
12/06/2009 6.77p 6.77p 6.77p 6.77p 10345
11/06/2009 6.77p 6.77p 6.77p 6.77p 1414
10/06/2009 6.77p 6.77p 6.77p 6.77p 11586
09/06/2009 6.77p 6.77p 6.77p 6.77p 0
08/06/2009 6.77p 6.77p 6.77p 6.77p 1966
05/06/2009 7.01p 7.01p 6.77p 6.77p 32744
04/06/2009 7.01p 7.01p 7.01p 7.01p 5172
03/06/2009 7.01p 7.01p 7.01p 7.01p 10914
02/06/2009 7.01p 7.01p 7.01p 7.01p 0
01/06/2009 7.01p 7.01p 7.01p 7.01p 1
29/05/2009 7.01p 7.01p 7.01p 7.01p 1293
28/05/2009 7.01p 7.01p 7.01p 7.01p 0
27/05/2009 7.01p 7.01p 7.01p 7.01p 0
26/05/2009 7.01p 7.01p 7.01p 7.01p 20690
22/05/2009 6.77p 7.01p 6.77p 7.01p 18620
21/05/2009 7.01p 7.01p 6.77p 6.77p 5172
20/05/2009 7.01p 7.01p 7.01p 7.01p 2546
19/05/2009 7.01p 7.01p 7.01p 7.01p 27522
18/05/2009 7.01p 7.01p 7.01p 7.01p 621
15/05/2009 7.01p 7.01p 7.01p 7.01p 64241
14/05/2009 7.01p 7.01p 7.01p 7.01p 43906
13/05/2009 7.01p 7.01p 7.01p 7.01p 0
12/05/2009 7.01p 7.01p 7.01p 7.01p 0
11/05/2009 7.01p 7.01p 7.01p 7.01p 12931
08/05/2009 7.01p 7.01p 7.01p 7.01p 1840
07/05/2009 7.01p 7.01p 7.01p 7.01p 3103
06/05/2009 7.01p 7.01p 7.01p 7.01p 7285
05/05/2009 7.01p 7.01p 7.01p 7.01p 0
01/05/2009 7.01p 7.01p 7.01p 7.01p 0
30/04/2009 7.73p 7.73p 7.01p 7.01p 28153
29/04/2009 7.73p 7.73p 7.73p 7.73p 0
28/04/2009 7.73p 7.73p 7.73p 7.73p 0
27/04/2009 7.98p 7.98p 7.73p 7.73p 6598
24/04/2009 7.98p 7.98p 7.98p 7.98p 0
23/04/2009 7.98p 7.98p 7.98p 7.98p 5910
22/04/2009 7.98p 7.98p 7.98p 7.98p 0
21/04/2009 7.98p 7.98p 7.98p 7.98p 1707
20/04/2009 7.98p 7.98p 7.98p 7.98p 0
17/04/2009 7.98p 7.98p 7.73p 7.73p 8229
16/04/2009 7.98p 7.98p 7.98p 7.98p 0
15/04/2009 7.98p 7.98p 7.98p 7.98p 1034
14/04/2009 7.98p 7.98p 7.98p 7.98p 0
09/04/2009 7.98p 7.98p 7.98p 7.98p 0
08/04/2009 7.98p 7.98p 7.98p 7.98p 0
07/04/2009 7.98p 7.98p 7.98p 7.98p 0
06/04/2009 7.98p 7.98p 7.98p 7.98p 483
03/04/2009 8.46p 8.46p 7.98p 7.98p 3362
02/04/2009 8.46p 8.46p 8.46p 8.46p 4138
01/04/2009 8.46p 8.46p 8.46p 8.46p 0
31/03/2009 8.46p 8.46p 8.46p 8.46p 3103
30/03/2009 8.46p 8.46p 8.46p 8.46p 2069
27/03/2009 8.46p 8.46p 8.46p 8.46p 0
26/03/2009 8.46p 8.46p 8.46p 8.46p 734
25/03/2009 8.46p 8.46p 8.46p 8.46p 0
24/03/2009 8.46p 8.46p 8.46p 8.46p 0
23/03/2009 8.46p 8.46p 8.46p 8.46p 18101
20/03/2009 8.46p 8.46p 8.46p 8.46p 1552
19/03/2009 8.46p 8.46p 8.46p 8.46p 1918
18/03/2009 8.46p 8.46p 8.46p 8.46p 9331
17/03/2009 8.46p 8.46p 8.46p 8.46p 2069
16/03/2009 8.46p 8.46p 8.46p 8.46p 1601
13/03/2009 8.46p 8.46p 8.46p 8.46p 0
12/03/2009 8.46p 8.46p 8.46p 8.46p 0
11/03/2009 8.46p 8.46p 8.46p 8.46p 17796
10/03/2009 8.46p 8.46p 8.46p 8.46p 2880
09/03/2009 8.46p 8.46p 8.46p 8.46p 0
06/03/2009 8.46p 8.46p 8.46p 8.46p 0
05/03/2009 8.46p 8.46p 8.46p 8.46p 497
04/03/2009 8.70p 8.70p 8.46p 8.46p 2586
03/03/2009 8.70p 8.70p 8.70p 8.70p 0
02/03/2009 8.70p 8.70p 8.70p 8.70p 0
27/02/2009 8.70p 8.70p 8.70p 8.70p 0
26/02/2009 8.70p 8.70p 8.70p 8.70p 1437
25/02/2009 8.70p 8.70p 8.70p 8.70p 10309
24/02/2009 8.70p 8.70p 8.70p 8.70p 310
23/02/2009 8.70p 8.70p 8.70p 8.70p 0
20/02/2009 8.70p 8.70p 8.70p 8.70p 0
19/02/2009 8.70p 8.70p 8.70p 8.70p 5933
18/02/2009 8.70p 8.70p 8.70p 8.70p 0
17/02/2009 8.70p 8.70p 8.70p 8.70p 0
16/02/2009 8.70p 8.70p 8.70p 8.70p 0
13/02/2009 8.70p 8.70p 8.70p 8.70p 0
12/02/2009 8.70p 8.70p 8.70p 8.70p 0
11/02/2009 8.70p 8.70p 8.70p 8.70p 2069
10/02/2009 8.70p 8.70p 8.70p 8.70p 6207
09/02/2009 8.70p 8.70p 8.70p 8.70p 0
06/02/2009 8.70p 8.70p 8.70p 8.70p 13388
05/02/2009 8.70p 8.70p 8.70p 8.70p 0

*Close Price adjusted for both dividends and splits