Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
Forbidden Technologies (FBT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/04/2008 | 8.46p | 8.46p | 7.73p | 8.46p | 36207 |
| 21/04/2008 | 8.46p | 8.46p | 8.46p | 8.46p | 0 |
| 18/04/2008 | 8.46p | 8.46p | 7.73p | 8.46p | 5172 |
| 17/04/2008 | 7.98p | 8.46p | 7.73p | 8.46p | 0 |
| 16/04/2008 | 7.98p | 9.18p | 7.98p | 7.98p | 0 |
| 15/04/2008 | 8.94p | 8.94p | 7.98p | 7.98p | 40907 |
| 14/04/2008 | 9.18p | 9.18p | 8.94p | 8.94p | 12414 |
| 11/04/2008 | 9.67p | 9.67p | 9.18p | 9.18p | 100989 |
| 10/04/2008 | 9.67p | 9.67p | 9.67p | 9.67p | 19566 |
| 09/04/2008 | 10.63p | 12.57p | 9.18p | 9.67p | 101953 |
| 08/04/2008 | 6.77p | 10.63p | 6.77p | 10.63p | 167503 |
| 07/04/2008 | 4.83p | 6.77p | 4.59p | 6.77p | 773760 |
| 04/04/2008 | 4.47p | 5.08p | 4.47p | 4.83p | 24759 |
| 03/04/2008 | 4.35p | 4.47p | 4.35p | 4.47p | 22205 |
| 02/04/2008 | 4.35p | 4.35p | 4.35p | 4.35p | 12244 |
| 01/04/2008 | 4.35p | 4.35p | 4.35p | 4.35p | 109159 |
| 31/03/2008 | 4.35p | 4.35p | 4.35p | 4.35p | 32904 |
| 28/03/2008 | 4.59p | 4.59p | 4.35p | 4.35p | 38397 |
| 27/03/2008 | 4.59p | 4.59p | 4.35p | 4.59p | 25862 |
| 26/03/2008 | 4.59p | 4.59p | 4.59p | 4.59p | 616 |
| 25/03/2008 | 4.59p | 4.59p | 4.59p | 4.59p | 103 |
| 20/03/2008 | 4.59p | 4.59p | 4.59p | 4.59p | 4138 |
| 19/03/2008 | 4.59p | 4.59p | 4.59p | 4.59p | 1104 |
| 18/03/2008 | 4.59p | 4.59p | 4.35p | 4.59p | 0 |
| 17/03/2008 | 4.59p | 4.59p | 4.35p | 4.59p | 1034 |
| 14/03/2008 | 4.59p | 4.59p | 4.35p | 4.59p | 0 |
| 13/03/2008 | 4.59p | 4.59p | 4.59p | 4.59p | 18621 |
| 12/03/2008 | 4.59p | 4.59p | 4.35p | 4.59p | 0 |
| 11/03/2008 | 4.59p | 4.59p | 4.35p | 4.59p | 0 |
| 10/03/2008 | 4.59p | 4.59p | 4.59p | 4.59p | 108621 |
| 07/03/2008 | 4.59p | 4.59p | 4.35p | 4.59p | 0 |
| 06/03/2008 | 4.59p | 4.59p | 4.35p | 4.59p | 7213 |
| 05/03/2008 | 4.59p | 4.59p | 4.35p | 4.59p | 0 |
| 04/03/2008 | 4.59p | 4.59p | 4.59p | 4.59p | 20690 |
| 03/03/2008 | 4.59p | 5.32p | 4.59p | 4.59p | 14837 |
| 29/02/2008 | 4.59p | 4.59p | 4.59p | 4.59p | 0 |
| 28/02/2008 | 4.59p | 4.59p | 4.59p | 4.59p | 0 |
| 27/02/2008 | 4.59p | 4.59p | 4.35p | 4.59p | 0 |
| 26/02/2008 | 4.59p | 4.59p | 4.59p | 4.59p | 7500 |
| 25/02/2008 | 4.59p | 4.59p | 4.35p | 4.59p | 0 |
| 22/02/2008 | 4.59p | 4.59p | 4.59p | 4.59p | 0 |
| 21/02/2008 | 4.59p | 5.32p | 4.59p | 4.59p | 19607 |
| 20/02/2008 | 4.59p | 4.59p | 4.59p | 4.59p | 0 |
| 19/02/2008 | 4.59p | 4.59p | 4.59p | 4.59p | 0 |
| 18/02/2008 | 4.59p | 4.59p | 4.59p | 4.59p | 0 |
| 15/02/2008 | 4.59p | 4.59p | 4.59p | 4.59p | 0 |
| 14/02/2008 | 4.59p | 4.59p | 4.35p | 4.59p | 51724 |
| 13/02/2008 | 4.59p | 4.59p | 4.59p | 4.59p | 6839 |
| 12/02/2008 | 4.59p | 4.59p | 4.59p | 4.59p | 0 |
| 11/02/2008 | 4.59p | 4.59p | 4.59p | 4.59p | 10345 |
| 08/02/2008 | 6.28p | 6.28p | 4.59p | 4.59p | 40345 |
| 07/02/2008 | 6.28p | 6.28p | 6.28p | 6.28p | 8276 |
| 06/02/2008 | 6.28p | 7.25p | 6.28p | 6.28p | 1034 |
| 05/02/2008 | 6.28p | 6.28p | 6.28p | 6.28p | 0 |
| 04/02/2008 | 6.28p | 6.28p | 6.28p | 6.28p | 29897 |
| 01/02/2008 | 6.28p | 6.28p | 5.32p | 6.28p | 0 |
| 31/01/2008 | 6.28p | 6.28p | 6.28p | 6.28p | 0 |
| 30/01/2008 | 6.28p | 6.28p | 6.28p | 6.28p | 0 |
| 29/01/2008 | 6.28p | 6.28p | 6.28p | 6.28p | 0 |
| 28/01/2008 | 6.28p | 6.28p | 5.32p | 6.28p | 103 |
| 25/01/2008 | 6.28p | 6.28p | 5.32p | 6.28p | 5172 |
| 24/01/2008 | 6.28p | 6.28p | 6.28p | 6.28p | 618 |
| 23/01/2008 | 6.28p | 6.28p | 6.28p | 6.28p | 0 |
| 22/01/2008 | 6.28p | 6.28p | 5.32p | 6.28p | 5172 |
| 21/01/2008 | 7.01p | 7.25p | 6.77p | 6.77p | 8574 |
| 18/01/2008 | 7.01p | 7.25p | 7.01p | 7.01p | 0 |
| 17/01/2008 | 7.01p | 7.01p | 7.01p | 7.01p | 0 |
| 16/01/2008 | 7.01p | 7.25p | 7.01p | 7.01p | 0 |
| 15/01/2008 | 7.01p | 7.01p | 7.01p | 7.01p | 0 |
| 14/01/2008 | 7.01p | 7.01p | 7.01p | 7.01p | 0 |
| 11/01/2008 | 7.01p | 7.25p | 7.01p | 7.01p | 0 |
| 10/01/2008 | 7.01p | 7.25p | 7.01p | 7.01p | 1417 |
| 09/01/2008 | 7.01p | 7.01p | 7.01p | 7.01p | 0 |
| 08/01/2008 | 7.01p | 7.01p | 7.01p | 7.01p | 0 |
| 07/01/2008 | 7.01p | 7.01p | 7.01p | 7.01p | 0 |
| 04/01/2008 | 7.01p | 7.01p | 7.01p | 7.01p | 957 |
| 03/01/2008 | 7.01p | 7.01p | 7.01p | 7.01p | 0 |
| 02/01/2008 | 7.73p | 7.73p | 7.01p | 7.01p | 1034 |
| 31/12/2007 | 7.73p | 7.73p | 7.73p | 7.73p | 0 |
| 28/12/2007 | 7.73p | 7.73p | 7.25p | 7.73p | 3879 |
| 27/12/2007 | 7.73p | 7.73p | 7.73p | 7.73p | 0 |
| 24/12/2007 | 7.73p | 7.73p | 7.73p | 7.73p | 2586 |
| 21/12/2007 | 7.73p | 7.73p | 7.73p | 7.73p | 0 |
| 20/12/2007 | 7.73p | 7.73p | 7.25p | 7.73p | 1552 |
| 19/12/2007 | 7.73p | 7.73p | 7.73p | 7.73p | 0 |
| 18/12/2007 | 7.73p | 7.73p | 7.25p | 7.73p | 10717 |
| 17/12/2007 | 7.73p | 7.73p | 7.25p | 7.73p | 12414 |
| 14/12/2007 | 7.73p | 7.73p | 7.73p | 7.73p | 0 |
| 13/12/2007 | 7.73p | 7.73p | 7.25p | 7.73p | 1706 |
| 12/12/2007 | 7.73p | 7.73p | 7.73p | 7.73p | 0 |
| 11/12/2007 | 7.73p | 7.73p | 7.73p | 7.73p | 27166 |
| 10/12/2007 | 7.73p | 7.73p | 7.73p | 7.73p | 0 |
| 07/12/2007 | 7.73p | 7.73p | 7.73p | 7.73p | 776 |
| 06/12/2007 | 7.73p | 7.73p | 7.73p | 7.73p | 0 |
| 05/12/2007 | 7.73p | 7.73p | 7.73p | 7.73p | 0 |
| 04/12/2007 | 7.73p | 7.73p | 7.73p | 7.73p | 828 |
| 03/12/2007 | 7.73p | 7.73p | 7.73p | 7.73p | 5172 |
| 30/11/2007 | 7.73p | 7.73p | 7.73p | 7.73p | 1552 |
| 29/11/2007 | 7.73p | 7.73p | 7.73p | 7.73p | 16044 |
| 28/11/2007 | 7.73p | 7.73p | 7.73p | 7.73p | 0 |
| 27/11/2007 | 7.73p | 7.73p | 7.73p | 7.73p | 10345 |
| 26/11/2007 | 7.73p | 8.22p | 7.73p | 7.73p | 9828 |
| 23/11/2007 | 8.70p | 8.70p | 7.73p | 7.73p | 5690 |
| 22/11/2007 | 8.70p | 8.70p | 8.70p | 8.70p | 0 |
| 21/11/2007 | 8.70p | 8.70p | 8.22p | 8.70p | 0 |
| 20/11/2007 | 10.63p | 10.63p | 8.70p | 8.70p | 12414 |
| 19/11/2007 | 10.63p | 10.63p | 10.63p | 10.63p | 103 |
| 16/11/2007 | 10.39p | 10.63p | 10.39p | 10.63p | 0 |
| 15/11/2007 | 10.63p | 10.63p | 10.63p | 10.63p | 9027 |
| 14/11/2007 | 10.63p | 10.63p | 10.63p | 10.63p | 7954 |
| 13/11/2007 | 10.63p | 10.63p | 10.63p | 10.63p | 821 |
| 12/11/2007 | 10.39p | 10.63p | 10.39p | 10.63p | 0 |
| 09/11/2007 | 10.63p | 10.63p | 10.63p | 10.63p | 3103 |
| 08/11/2007 | 10.63p | 10.63p | 10.63p | 10.63p | 0 |
| 07/11/2007 | 10.63p | 10.63p | 10.63p | 10.63p | 2979 |
| 06/11/2007 | 10.63p | 10.63p | 10.63p | 10.63p | 234 |
| 05/11/2007 | 10.63p | 10.63p | 10.63p | 10.63p | 0 |
| 02/11/2007 | 10.63p | 10.63p | 10.63p | 10.63p | 277 |
| 01/11/2007 | 10.63p | 10.63p | 10.63p | 10.63p | 1034 |
| 31/10/2007 | 10.63p | 10.63p | 10.63p | 10.63p | 1836 |
| 30/10/2007 | 10.63p | 10.63p | 10.63p | 10.63p | 333 |
| 29/10/2007 | 11.12p | 11.12p | 10.63p | 10.63p | 12931 |
| 26/10/2007 | 11.12p | 11.12p | 11.12p | 11.12p | 0 |
| 25/10/2007 | 10.63p | 11.12p | 10.63p | 11.12p | 29542 |
| 24/10/2007 | 11.12p | 11.12p | 11.12p | 11.12p | 2019 |
| 23/10/2007 | 11.12p | 11.12p | 11.12p | 11.12p | 0 |
| 22/10/2007 | 11.12p | 10.63p | 10.63p | 11.12p | 8276 |
| 19/10/2007 | 11.84p | 13.05p | 11.36p | 11.36p | 0 |
| 18/10/2007 | 11.84p | 11.84p | 11.84p | 11.84p | 0 |
| 17/10/2007 | 12.08p | 12.08p | 12.08p | 11.84p | 25862 |
| 16/10/2007 | 12.08p | 12.08p | 12.08p | 12.08p | 0 |
| 15/10/2007 | 12.08p | 12.08p | 12.08p | 12.08p | 1034 |
| 12/10/2007 | 12.08p | 12.08p | 12.08p | 12.08p | 0 |
| 11/10/2007 | 12.08p | 11.60p | 11.60p | 12.08p | 1733 |
| 10/10/2007 | 12.08p | 12.08p | 12.08p | 12.08p | 0 |
| 09/10/2007 | 12.08p | 12.08p | 12.08p | 12.08p | 2242 |
| 08/10/2007 | 12.08p | 12.08p | 12.08p | 12.08p | 2897 |
| 05/10/2007 | 12.08p | 12.08p | 12.08p | 12.08p | 928 |
| 04/10/2007 | 12.08p | 12.08p | 12.08p | 12.08p | 2441 |
| 03/10/2007 | 12.08p | 11.60p | 11.60p | 12.08p | 3058 |
| 02/10/2007 | 12.08p | 12.08p | 12.08p | 12.08p | 1745 |
| 01/10/2007 | 12.08p | 12.08p | 12.08p | 12.08p | 0 |
| 28/09/2007 | 12.08p | 12.08p | 12.08p | 12.08p | 1552 |
| 27/09/2007 | 12.08p | 12.08p | 12.08p | 12.08p | 3103 |
| 26/09/2007 | 13.53p | 13.53p | 13.53p | 13.53p | 0 |
| 25/09/2007 | 13.53p | 13.53p | 13.53p | 13.53p | 0 |
| 24/09/2007 | 13.53p | 13.53p | 13.53p | 13.53p | 0 |
| 21/09/2007 | 13.53p | 13.53p | 13.53p | 13.53p | 0 |
| 20/09/2007 | 13.53p | 13.53p | 13.53p | 13.53p | 2690 |
| 19/09/2007 | 13.53p | 12.57p | 12.57p | 13.53p | 2586 |
| 18/09/2007 | 13.53p | 13.53p | 13.53p | 13.53p | 6142 |
| 17/09/2007 | 13.53p | 13.53p | 13.53p | 13.53p | 4865 |
| 14/09/2007 | 13.53p | 13.53p | 13.53p | 13.53p | 0 |
| 13/09/2007 | 13.53p | 13.53p | 13.53p | 13.53p | 0 |
| 12/09/2007 | 13.53p | 13.53p | 13.53p | 13.53p | 0 |
| 11/09/2007 | 13.05p | 13.53p | 13.05p | 13.53p | 14483 |
| 10/09/2007 | 12.08p | 13.05p | 12.08p | 13.05p | 36207 |
| 07/09/2007 | 12.08p | 12.08p | 12.08p | 12.08p | 2586 |
| 06/09/2007 | 12.08p | 12.08p | 12.08p | 12.08p | 0 |
| 05/09/2007 | 12.08p | 12.08p | 12.08p | 12.08p | 0 |
| 04/09/2007 | 12.08p | 12.08p | 12.08p | 12.08p | 0 |
| 03/09/2007 | 12.08p | 12.08p | 12.08p | 12.08p | 3931 |
| 31/08/2007 | 12.08p | 12.08p | 12.08p | 12.08p | 13655 |
| 30/08/2007 | 12.08p | 12.08p | 12.08p | 12.08p | 3092 |
| 29/08/2007 | 12.08p | 12.08p | 12.08p | 12.08p | 0 |
| 28/08/2007 | 12.08p | 12.08p | 12.08p | 12.08p | 517 |
| 24/08/2007 | 12.08p | 12.08p | 12.08p | 12.08p | 499 |
| 23/08/2007 | 12.08p | 12.08p | 12.08p | 12.08p | 53 |
| 22/08/2007 | 12.08p | 12.08p | 12.08p | 12.08p | 0 |
| 21/08/2007 | 12.08p | 12.08p | 12.08p | 12.08p | 2586 |
| 20/08/2007 | 12.08p | 12.08p | 12.08p | 12.08p | 0 |
| 17/08/2007 | 12.08p | 12.08p | 11.12p | 12.08p | 0 |
| 16/08/2007 | 12.08p | 12.08p | 12.08p | 12.08p | 2387 |
| 15/08/2007 | 12.08p | 12.08p | 12.08p | 12.08p | 0 |
| 14/08/2007 | 12.57p | 12.57p | 12.08p | 12.08p | 1603 |
| 13/08/2007 | 12.57p | 12.57p | 12.57p | 12.57p | 0 |
| 10/08/2007 | 12.57p | 12.57p | 12.57p | 12.57p | 1034 |
| 09/08/2007 | 12.57p | 12.57p | 12.57p | 12.57p | 0 |
| 08/08/2007 | 12.57p | 12.57p | 12.57p | 12.57p | 1507 |
| 07/08/2007 | 12.57p | 12.57p | 12.57p | 12.57p | 124 |
| 06/08/2007 | 12.57p | 12.57p | 12.57p | 12.57p | 42000 |
| 03/08/2007 | 12.08p | 12.57p | 12.08p | 12.57p | 0 |
| 02/08/2007 | 12.08p | 12.08p | 12.08p | 12.08p | 6750 |
| 01/08/2007 | 12.08p | 12.08p | 12.08p | 12.08p | 37241 |
| 31/07/2007 | 13.05p | 13.05p | 13.05p | 13.05p | 0 |
| 30/07/2007 | 13.05p | 13.05p | 13.05p | 13.05p | 1007 |
| 27/07/2007 | 13.05p | 13.05p | 13.05p | 13.05p | 0 |
| 26/07/2007 | 13.53p | 13.53p | 13.53p | 13.53p | 0 |
| 25/07/2007 | 13.53p | 13.53p | 13.53p | 13.53p | 1034 |
| 24/07/2007 | 13.53p | 13.53p | 13.53p | 13.53p | 0 |
| 23/07/2007 | 13.53p | 13.53p | 13.53p | 13.53p | 1078 |
| 20/07/2007 | 13.53p | 13.53p | 13.53p | 13.53p | 10248 |
| 19/07/2007 | 13.53p | 13.53p | 13.53p | 13.53p | 23793 |
| 18/07/2007 | 13.53p | 13.53p | 13.53p | 13.53p | 0 |
| 17/07/2007 | 13.53p | 13.53p | 13.53p | 13.53p | 10192 |
| 16/07/2007 | 13.53p | 13.53p | 13.53p | 13.53p | 24091 |
| 13/07/2007 | 13.53p | 13.53p | 13.53p | 13.53p | 0 |
| 12/07/2007 | 13.53p | 13.53p | 13.53p | 13.53p | 0 |
| 11/07/2007 | 13.53p | 13.53p | 13.53p | 13.53p | 0 |
| 10/07/2007 | 13.53p | 13.53p | 13.53p | 13.53p | 13264 |
*Close Price adjusted for both dividends and splits