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 |
|---|---|---|---|---|---|
| 09/07/2007 | 13.53p | 13.53p | 13.53p | 13.53p | 5690 |
| 06/07/2007 | 13.53p | 13.53p | 13.53p | 13.53p | 1345 |
| 05/07/2007 | 13.53p | 13.53p | 13.53p | 13.53p | 1034 |
| 04/07/2007 | 13.53p | 13.53p | 13.53p | 13.53p | 0 |
| 03/07/2007 | 13.53p | 13.53p | 13.53p | 13.53p | 1959 |
| 02/07/2007 | 13.53p | 13.53p | 13.05p | 13.53p | 22759 |
| 29/06/2007 | 13.53p | 14.02p | 13.53p | 13.53p | 10345 |
| 28/06/2007 | 13.53p | 13.53p | 13.53p | 13.53p | 756 |
| 27/06/2007 | 13.53p | 13.53p | 13.53p | 13.53p | 0 |
| 26/06/2007 | 13.53p | 13.53p | 13.53p | 13.53p | 0 |
| 25/06/2007 | 13.53p | 13.53p | 13.53p | 13.53p | 1332 |
| 22/06/2007 | 13.53p | 13.53p | 13.53p | 13.53p | 2069 |
| 21/06/2007 | 13.53p | 13.53p | 13.53p | 13.53p | 4341 |
| 20/06/2007 | 11.60p | 13.53p | 11.60p | 13.53p | 51162 |
| 19/06/2007 | 11.60p | 11.60p | 11.60p | 11.60p | 569 |
| 18/06/2007 | 11.60p | 11.60p | 11.60p | 11.60p | 0 |
| 15/06/2007 | 11.60p | 11.60p | 11.60p | 11.60p | 569 |
| 14/06/2007 | 11.60p | 11.60p | 11.60p | 11.60p | 1034 |
| 13/06/2007 | 11.60p | 11.60p | 11.60p | 11.60p | 1023 |
| 12/06/2007 | 12.57p | 12.57p | 12.08p | 12.08p | 902 |
| 11/06/2007 | 12.33p | 12.57p | 12.08p | 12.57p | 2610 |
| 08/06/2007 | 12.33p | 12.33p | 12.33p | 12.33p | 0 |
| 07/06/2007 | 12.33p | 12.33p | 12.33p | 12.33p | 0 |
| 06/06/2007 | 12.33p | 12.33p | 12.33p | 12.33p | 3103 |
| 05/06/2007 | 12.33p | 12.33p | 12.33p | 12.33p | 0 |
| 04/06/2007 | 12.33p | 12.57p | 12.33p | 12.33p | 0 |
| 01/06/2007 | 12.33p | 12.33p | 12.33p | 12.33p | 0 |
| 31/05/2007 | 12.33p | 12.33p | 12.33p | 12.33p | 0 |
| 30/05/2007 | 12.33p | 12.33p | 12.33p | 12.33p | 0 |
| 29/05/2007 | 12.33p | 12.33p | 12.33p | 12.33p | 3155 |
| 25/05/2007 | 12.33p | 12.33p | 12.33p | 12.33p | 12764 |
| 24/05/2007 | 12.33p | 12.33p | 12.33p | 12.33p | 517 |
| 23/05/2007 | 12.33p | 12.33p | 12.33p | 12.33p | 0 |
| 22/05/2007 | 11.84p | 12.33p | 11.84p | 12.33p | 2586 |
| 21/05/2007 | 11.60p | 11.84p | 11.60p | 11.84p | 24923 |
| 18/05/2007 | 11.60p | 11.60p | 11.60p | 11.60p | 5348 |
| 17/05/2007 | 11.60p | 11.60p | 11.60p | 11.60p | 0 |
| 16/05/2007 | 11.60p | 11.60p | 11.60p | 11.60p | 8239 |
| 15/05/2007 | 11.60p | 11.60p | 11.60p | 11.60p | 7799 |
| 14/05/2007 | 11.60p | 11.60p | 11.60p | 11.60p | 1799 |
| 11/05/2007 | 11.60p | 11.60p | 11.60p | 11.60p | 0 |
| 10/05/2007 | 11.60p | 11.60p | 11.60p | 11.60p | 0 |
| 09/05/2007 | 11.60p | 11.60p | 11.60p | 11.60p | 0 |
| 08/05/2007 | 11.60p | 11.60p | 11.60p | 11.60p | 430 |
| 04/05/2007 | 11.60p | 11.60p | 11.60p | 11.60p | 0 |
| 03/05/2007 | 11.12p | 11.60p | 11.12p | 11.60p | 21698 |
| 02/05/2007 | 10.63p | 11.12p | 10.63p | 11.12p | 2130 |
| 01/05/2007 | 10.63p | 10.63p | 10.63p | 10.63p | 11379 |
| 30/04/2007 | 11.12p | 11.12p | 10.63p | 10.63p | 517 |
| 27/04/2007 | 11.12p | 11.12p | 11.12p | 11.12p | 1034 |
| 26/04/2007 | 11.60p | 11.60p | 11.12p | 11.12p | 5172 |
| 25/04/2007 | 11.60p | 11.60p | 11.60p | 11.60p | 11897 |
| 24/04/2007 | 13.53p | 13.53p | 11.60p | 11.60p | 47131 |
| 23/04/2007 | 13.53p | 13.53p | 13.53p | 13.53p | 1034 |
| 20/04/2007 | 13.53p | 13.53p | 13.05p | 13.53p | 44483 |
| 19/04/2007 | 14.02p | 14.02p | 13.53p | 13.53p | 5437 |
| 18/04/2007 | 14.02p | 14.02p | 14.02p | 14.02p | 2698 |
| 17/04/2007 | 14.02p | 14.02p | 14.02p | 14.02p | 0 |
| 16/04/2007 | 14.02p | 14.02p | 14.02p | 14.02p | 7363 |
| 13/04/2007 | 14.02p | 14.02p | 14.02p | 14.02p | 0 |
| 12/04/2007 | 14.02p | 14.02p | 14.02p | 14.02p | 7241 |
| 11/04/2007 | 14.02p | 14.02p | 14.02p | 14.02p | 0 |
| 10/04/2007 | 14.02p | 14.02p | 14.02p | 14.02p | 4079 |
| 05/04/2007 | 14.02p | 14.02p | 14.02p | 14.02p | 775 |
| 04/04/2007 | 14.02p | 14.02p | 14.02p | 14.02p | 3157 |
| 03/04/2007 | 14.02p | 14.02p | 14.02p | 14.02p | 7113 |
| 02/04/2007 | 14.02p | 14.02p | 14.02p | 14.02p | 2845 |
| 30/03/2007 | 14.02p | 14.02p | 14.02p | 14.02p | 259 |
| 29/03/2007 | 14.02p | 14.02p | 14.02p | 14.02p | 0 |
| 28/03/2007 | 14.02p | 14.02p | 14.02p | 14.02p | 658 |
| 27/03/2007 | 14.02p | 14.02p | 14.02p | 14.02p | 0 |
| 26/03/2007 | 14.02p | 14.02p | 14.02p | 14.02p | 1034 |
| 23/03/2007 | 14.02p | 14.02p | 14.02p | 14.02p | 16190 |
| 22/03/2007 | 14.02p | 14.02p | 14.02p | 14.02p | 8597 |
| 21/03/2007 | 14.02p | 14.02p | 14.02p | 14.02p | 38276 |
| 20/03/2007 | 13.05p | 14.02p | 13.05p | 14.02p | 36207 |
| 19/03/2007 | 14.50p | 14.50p | 13.05p | 13.05p | 8486 |
| 16/03/2007 | 14.50p | 14.50p | 14.50p | 14.50p | 8737 |
| 15/03/2007 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 14/03/2007 | 14.98p | 14.98p | 14.50p | 14.50p | 6786 |
| 13/03/2007 | 15.95p | 15.95p | 14.98p | 15.47p | 12931 |
| 12/03/2007 | 15.95p | 15.95p | 15.95p | 15.95p | 11095 |
| 09/03/2007 | 15.95p | 15.95p | 15.95p | 15.95p | 8793 |
| 08/03/2007 | 15.95p | 15.95p | 15.95p | 15.95p | 10345 |
| 07/03/2007 | 15.95p | 15.95p | 15.95p | 15.95p | 0 |
| 06/03/2007 | 15.95p | 15.95p | 15.95p | 15.95p | 0 |
| 05/03/2007 | 15.95p | 15.95p | 15.95p | 15.95p | 25862 |
| 02/03/2007 | 15.95p | 15.95p | 15.95p | 15.95p | 0 |
| 01/03/2007 | 15.95p | 15.95p | 15.95p | 15.95p | 4936 |
| 28/02/2007 | 15.95p | 16.43p | 14.98p | 15.95p | 4138 |
| 27/02/2007 | 16.92p | 16.92p | 15.95p | 16.92p | 0 |
| 26/02/2007 | 16.92p | 16.92p | 16.92p | 16.92p | 6207 |
| 23/02/2007 | 16.92p | 16.92p | 16.92p | 16.92p | 5788 |
| 22/02/2007 | 16.92p | 16.92p | 16.92p | 16.92p | 11586 |
| 21/02/2007 | 17.40p | 17.40p | 16.92p | 16.92p | 14375 |
| 20/02/2007 | 17.40p | 17.40p | 17.40p | 17.40p | 0 |
| 19/02/2007 | 17.40p | 17.40p | 17.40p | 17.40p | 3362 |
| 16/02/2007 | 17.40p | 17.40p | 17.40p | 17.40p | 0 |
| 15/02/2007 | 17.40p | 17.88p | 17.40p | 17.40p | 25862 |
| 14/02/2007 | 17.40p | 17.40p | 17.40p | 17.40p | 8957 |
| 13/02/2007 | 17.40p | 17.40p | 17.40p | 17.40p | 4914 |
| 12/02/2007 | 17.40p | 17.40p | 17.40p | 17.40p | 5372 |
| 09/02/2007 | 17.40p | 17.40p | 17.40p | 17.40p | 4049 |
| 08/02/2007 | 17.40p | 17.40p | 17.40p | 17.40p | 0 |
| 07/02/2007 | 17.40p | 17.40p | 17.40p | 17.40p | 2586 |
| 06/02/2007 | 17.40p | 17.40p | 17.40p | 17.40p | 3672 |
| 05/02/2007 | 17.40p | 17.40p | 17.40p | 17.40p | 0 |
| 02/02/2007 | 17.40p | 17.40p | 17.40p | 17.40p | 9310 |
| 01/02/2007 | 16.92p | 17.40p | 16.92p | 17.40p | 5172 |
| 31/01/2007 | 16.92p | 16.92p | 16.92p | 16.92p | 0 |
| 30/01/2007 | 16.92p | 16.92p | 16.92p | 16.92p | 4190 |
| 29/01/2007 | 17.88p | 17.88p | 16.92p | 16.92p | 34797 |
| 26/01/2007 | 17.64p | 17.88p | 17.64p | 17.88p | 11234 |
| 25/01/2007 | 17.64p | 17.64p | 17.64p | 17.64p | 9580 |
| 24/01/2007 | 17.40p | 17.64p | 17.40p | 17.64p | 70149 |
| 23/01/2007 | 17.40p | 17.40p | 17.40p | 17.40p | 13737 |
| 22/01/2007 | 17.40p | 17.40p | 17.40p | 17.40p | 1138 |
| 19/01/2007 | 17.40p | 17.40p | 17.40p | 17.40p | 0 |
| 18/01/2007 | 16.92p | 17.40p | 16.92p | 17.40p | 26995 |
| 17/01/2007 | 16.92p | 16.92p | 16.92p | 16.92p | 10655 |
| 16/01/2007 | 16.92p | 16.92p | 16.92p | 16.92p | 0 |
| 15/01/2007 | 16.92p | 16.92p | 16.92p | 16.92p | 39548 |
| 12/01/2007 | 14.02p | 16.92p | 14.02p | 16.92p | 120715 |
| 11/01/2007 | 13.53p | 14.02p | 13.53p | 14.02p | 41621 |
| 10/01/2007 | 13.53p | 13.53p | 13.53p | 13.53p | 25862 |
| 09/01/2007 | 12.57p | 13.53p | 12.57p | 13.53p | 11379 |
| 08/01/2007 | 12.57p | 12.57p | 12.57p | 12.57p | 381 |
| 05/01/2007 | 12.57p | 13.05p | 12.57p | 12.57p | 0 |
| 04/01/2007 | 13.53p | 13.53p | 12.57p | 12.57p | 16490 |
| 03/01/2007 | 13.53p | 13.53p | 13.53p | 13.53p | 2209 |
| 02/01/2007 | 13.53p | 13.53p | 13.05p | 13.53p | 776 |
| 29/12/2006 | 13.53p | 13.53p | 13.53p | 13.53p | 207 |
| 28/12/2006 | 13.53p | 13.53p | 13.53p | 13.53p | 0 |
| 27/12/2006 | 14.50p | 14.50p | 13.53p | 13.53p | 20690 |
| 22/12/2006 | 13.78p | 14.26p | 13.78p | 14.26p | 298 |
| 21/12/2006 | 13.78p | 13.78p | 13.05p | 13.78p | 0 |
| 20/12/2006 | 13.53p | 13.78p | 13.05p | 13.78p | 54759 |
| 19/12/2006 | 13.05p | 13.53p | 13.05p | 13.53p | 41379 |
| 18/12/2006 | 13.05p | 13.05p | 12.57p | 13.05p | 10345 |
| 15/12/2006 | 13.53p | 13.53p | 13.05p | 13.05p | 13448 |
| 14/12/2006 | 13.53p | 14.02p | 13.53p | 13.53p | 0 |
| 13/12/2006 | 13.53p | 13.53p | 13.53p | 13.53p | 5027 |
| 12/12/2006 | 13.53p | 13.53p | 13.53p | 13.53p | 4914 |
| 11/12/2006 | 13.53p | 13.53p | 13.53p | 13.53p | 9286 |
| 08/12/2006 | 13.53p | 13.53p | 13.53p | 13.53p | 11379 |
| 07/12/2006 | 13.53p | 13.53p | 13.53p | 13.53p | 259 |
| 06/12/2006 | 13.53p | 13.53p | 13.53p | 13.53p | 0 |
| 05/12/2006 | 13.53p | 14.02p | 13.53p | 13.05p | 272 |
| 04/12/2006 | 13.53p | 13.53p | 13.53p | 13.53p | 0 |
| 01/12/2006 | 13.53p | 14.98p | 13.53p | 13.53p | 7475 |
| 30/11/2006 | 13.53p | 14.02p | 13.53p | 13.53p | 8769 |
| 29/11/2006 | 13.53p | 14.98p | 13.53p | 13.53p | 1081 |
| 28/11/2006 | 13.53p | 14.02p | 13.53p | 13.53p | 393 |
| 27/11/2006 | 13.53p | 14.02p | 13.53p | 13.53p | 776 |
| 24/11/2006 | 13.53p | 13.53p | 13.53p | 13.53p | 7641 |
| 23/11/2006 | 15.47p | 15.95p | 13.05p | 13.53p | 119106 |
| 22/11/2006 | 15.95p | 15.95p | 15.47p | 15.47p | 914 |
| 21/11/2006 | 15.95p | 15.95p | 14.98p | 15.95p | 1448 |
| 20/11/2006 | 16.43p | 16.43p | 15.95p | 15.95p | 1966 |
| 17/11/2006 | 17.40p | 17.40p | 16.43p | 16.43p | 18332 |
| 16/11/2006 | 17.40p | 17.40p | 17.40p | 17.40p | 14970 |
| 15/11/2006 | 17.88p | 17.40p | 17.40p | 17.40p | 207 |
| 14/11/2006 | 17.88p | 17.88p | 17.88p | 17.88p | 1458 |
| 13/11/2006 | 16.92p | 17.88p | 16.92p | 17.88p | 0 |
| 10/11/2006 | 16.92p | 16.92p | 16.92p | 16.92p | 0 |
| 09/11/2006 | 16.92p | 17.88p | 16.92p | 16.92p | 0 |
| 08/11/2006 | 16.92p | 17.88p | 16.92p | 14.98p | 0 |
| 07/11/2006 | 16.92p | 16.92p | 16.92p | 16.92p | 10345 |
| 06/11/2006 | 16.92p | 16.92p | 16.92p | 16.92p | 7557 |
| 03/11/2006 | 16.92p | 16.92p | 16.92p | 16.92p | 2349 |
| 02/11/2006 | 16.92p | 17.88p | 16.92p | 16.92p | 0 |
| 01/11/2006 | 17.88p | 17.88p | 16.92p | 16.92p | 28787 |
| 31/10/2006 | 16.92p | 16.92p | 16.92p | 16.92p | 29845 |
| 30/10/2006 | 16.92p | 16.92p | 16.92p | 16.92p | 1148 |
| 27/10/2006 | 16.92p | 16.92p | 16.92p | 16.92p | 4966 |
| 26/10/2006 | 16.92p | 16.92p | 16.92p | 16.92p | 0 |
| 25/10/2006 | 16.92p | 16.92p | 16.92p | 16.92p | 155 |
| 24/10/2006 | 16.92p | 16.92p | 16.92p | 16.92p | 3103 |
| 23/10/2006 | 16.92p | 16.92p | 16.92p | 16.92p | 8045 |
| 20/10/2006 | 16.43p | 16.92p | 16.43p | 16.92p | 29468 |
| 19/10/2006 | 16.43p | 16.43p | 16.43p | 16.43p | 0 |
| 18/10/2006 | 16.43p | 16.43p | 16.43p | 16.43p | 41 |
| 17/10/2006 | 16.43p | 16.43p | 16.43p | 16.43p | 0 |
| 16/10/2006 | 16.43p | 16.43p | 16.43p | 16.43p | 414 |
| 13/10/2006 | 16.43p | 16.43p | 16.43p | 16.43p | 0 |
| 12/10/2006 | 16.43p | 16.43p | 16.43p | 16.43p | 25126 |
| 11/10/2006 | 15.95p | 15.95p | 15.95p | 15.95p | 10345 |
| 10/10/2006 | 16.43p | 16.43p | 15.95p | 15.95p | 0 |
| 09/10/2006 | 16.43p | 16.43p | 15.95p | 16.43p | 3486 |
| 06/10/2006 | 16.43p | 16.43p | 16.43p | 16.43p | 0 |
| 05/10/2006 | 16.43p | 16.43p | 16.43p | 16.43p | 767 |
| 04/10/2006 | 16.43p | 16.43p | 16.43p | 16.43p | 11218 |
| 03/10/2006 | 15.95p | 16.43p | 15.95p | 16.43p | 5410 |
| 02/10/2006 | 14.98p | 15.95p | 14.98p | 15.95p | 46808 |
| 29/09/2006 | 14.50p | 14.98p | 14.50p | 14.98p | 0 |
| 28/09/2006 | 14.50p | 14.50p | 13.53p | 14.50p | 51574 |
| 27/09/2006 | 17.40p | 17.40p | 16.92p | 16.92p | 37630 |
| 26/09/2006 | 17.88p | 18.37p | 17.40p | 17.40p | 4179 |
| 25/09/2006 | 18.37p | 18.37p | 17.88p | 17.88p | 6724 |
| 22/09/2006 | 18.37p | 18.85p | 18.37p | 18.37p | 0 |
*Close Price adjusted for both dividends and splits