Forbidden Technologies (FBT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/09/2006 18.37p 18.37p 18.37p 18.37p 2626
20/09/2006 18.37p 18.37p 18.37p 18.37p 0
19/09/2006 18.37p 18.37p 18.37p 18.37p 1034
18/09/2006 18.37p 18.37p 18.37p 18.37p 5403
15/09/2006 18.85p 18.85p 18.37p 18.37p 4138
14/09/2006 19.82p 19.82p 19.82p 19.82p 445
13/09/2006 19.82p 19.82p 19.82p 19.82p 1552
12/09/2006 21.27p 21.27p 19.82p 19.82p 88345
11/09/2006 21.27p 21.27p 21.27p 21.27p 0
08/09/2006 20.78p 21.27p 20.78p 21.27p 4317
07/09/2006 20.30p 21.27p 20.30p 20.78p 3282
06/09/2006 16.92p 20.30p 16.92p 20.30p 87414
05/09/2006 16.92p 16.92p 16.92p 16.92p 2586
04/09/2006 16.92p 16.92p 16.92p 16.92p 0
01/09/2006 16.92p 16.92p 16.92p 16.92p 9891
31/08/2006 16.92p 16.92p 16.92p 16.92p 25862
30/08/2006 16.92p 16.92p 16.92p 16.92p 0
29/08/2006 16.92p 16.92p 16.92p 16.92p 11380
25/08/2006 16.92p 16.92p 16.92p 16.92p 10345
24/08/2006 16.92p 16.92p 16.92p 16.92p 779
23/08/2006 17.40p 17.40p 16.92p 16.92p 0
22/08/2006 17.40p 17.40p 17.40p 17.40p 0
21/08/2006 17.40p 17.40p 17.40p 17.40p 15931
18/08/2006 17.40p 17.40p 17.40p 17.40p 34320
17/08/2006 17.40p 17.40p 17.40p 17.40p 18005
16/08/2006 17.40p 17.40p 17.40p 17.40p 314
15/08/2006 17.40p 17.40p 17.40p 17.40p 24715
14/08/2006 17.40p 17.40p 17.40p 17.40p 1751
11/08/2006 17.88p 17.88p 17.40p 17.40p 24138
10/08/2006 18.85p 18.85p 17.88p 17.88p 54459
09/08/2006 18.85p 18.85p 18.85p 18.85p 0
08/08/2006 18.85p 18.85p 18.85p 18.85p 8276
07/08/2006 19.33p 19.82p 18.85p 18.85p 9438
04/08/2006 19.33p 19.33p 19.33p 19.33p 1552
03/08/2006 19.33p 19.33p 19.33p 19.33p 13197
02/08/2006 19.33p 19.33p 19.33p 19.33p 5172
01/08/2006 19.33p 19.33p 19.33p 19.33p 0
31/07/2006 19.33p 19.82p 19.33p 19.33p 3378
28/07/2006 19.33p 19.33p 19.33p 19.33p 1609
27/07/2006 19.33p 19.82p 18.85p 19.33p 3166
26/07/2006 19.33p 19.33p 19.33p 19.33p 0
25/07/2006 19.33p 19.33p 19.33p 19.33p 0
24/07/2006 19.33p 19.33p 19.33p 19.33p 0
21/07/2006 19.33p 19.33p 19.33p 19.33p 0
20/07/2006 20.78p 20.78p 19.33p 19.33p 26296
19/07/2006 20.78p 20.78p 20.78p 20.78p 0
18/07/2006 21.27p 21.27p 20.78p 20.78p 0
17/07/2006 21.27p 21.27p 21.27p 21.27p 0
14/07/2006 21.27p 21.27p 21.27p 21.27p 4138
13/07/2006 21.27p 21.27p 21.27p 21.27p 1034
12/07/2006 21.27p 21.27p 20.78p 21.27p 14483
11/07/2006 21.27p 21.27p 21.27p 21.27p 2038
10/07/2006 21.27p 21.27p 21.27p 21.27p 0
07/07/2006 21.27p 21.27p 21.27p 21.27p 0
06/07/2006 21.27p 21.27p 21.27p 21.27p 6103
05/07/2006 21.27p 21.27p 21.27p 21.27p 1334
04/07/2006 21.27p 21.27p 21.27p 21.27p 858
03/07/2006 20.78p 21.27p 20.78p 21.27p 32279
30/06/2006 21.27p 21.27p 20.78p 20.78p 6298
29/06/2006 21.27p 21.27p 21.27p 21.27p 107
28/06/2006 21.27p 21.27p 21.27p 21.27p 77286
27/06/2006 19.33p 21.27p 19.33p 21.27p 27931
26/06/2006 19.33p 19.33p 19.33p 19.33p 0
23/06/2006 19.33p 19.33p 19.33p 19.33p 5172
22/06/2006 19.33p 19.33p 19.33p 19.33p 8793
21/06/2006 19.33p 19.33p 19.33p 19.33p 15517
20/06/2006 19.33p 19.33p 19.33p 19.33p 0
19/06/2006 19.33p 19.33p 19.33p 19.33p 6483
16/06/2006 19.82p 19.82p 19.33p 19.33p 20690
15/06/2006 19.33p 19.33p 19.33p 19.33p 5172
14/06/2006 19.33p 19.33p 19.33p 19.33p 672
13/06/2006 19.33p 19.33p 19.33p 19.33p 6093
12/06/2006 19.82p 19.82p 19.82p 19.82p 1034
09/06/2006 19.82p 19.82p 19.82p 19.82p 5328
08/06/2006 19.82p 19.82p 19.82p 19.82p 0
07/06/2006 19.82p 19.82p 19.82p 19.82p 8084
06/06/2006 19.82p 19.82p 19.82p 19.82p 1810
05/06/2006 19.82p 19.82p 19.82p 19.82p 422
02/06/2006 19.82p 19.82p 19.82p 19.82p 12358
01/06/2006 19.82p 19.82p 19.82p 19.82p 0
31/05/2006 19.82p 19.82p 19.82p 19.82p 8690
30/05/2006 19.82p 19.82p 19.82p 19.82p 1150
26/05/2006 19.82p 19.82p 19.82p 19.82p 1888
25/05/2006 19.82p 19.82p 19.82p 19.82p 0
24/05/2006 19.82p 19.82p 19.82p 19.82p 9436
23/05/2006 19.82p 19.82p 19.82p 19.82p 1552
22/05/2006 20.30p 20.78p 19.82p 19.82p 5172
19/05/2006 20.30p 20.30p 20.30p 20.30p 6466
18/05/2006 20.30p 20.30p 20.30p 20.30p 1034
17/05/2006 20.78p 20.78p 20.78p 20.78p 0
16/05/2006 22.23p 22.23p 20.78p 20.78p 0
15/05/2006 22.23p 22.23p 22.23p 22.23p 4677
12/05/2006 22.23p 22.23p 22.23p 22.23p 1241
11/05/2006 22.23p 22.23p 22.23p 22.23p 0
10/05/2006 22.23p 22.23p 22.23p 22.23p 6207
09/05/2006 22.23p 22.23p 22.23p 22.23p 5017
08/05/2006 22.23p 22.23p 22.23p 22.23p 207
05/05/2006 22.23p 22.23p 22.23p 22.23p 1144
04/05/2006 22.23p 22.23p 22.23p 22.23p 53793
03/05/2006 22.72p 22.72p 22.23p 22.23p 3167
02/05/2006 22.72p 22.72p 22.72p 22.72p 22270
28/04/2006 22.72p 22.72p 22.72p 22.72p 0
27/04/2006 22.72p 22.72p 22.72p 22.72p 10868
26/04/2006 22.72p 22.72p 22.72p 22.72p 3621
25/04/2006 24.65p 24.65p 22.72p 22.72p 72236
24/04/2006 23.20p 23.20p 22.72p 22.72p 20497
21/04/2006 20.78p 23.20p 20.78p 23.20p 61623
20/04/2006 20.30p 20.78p 20.30p 20.78p 27931
19/04/2006 20.30p 20.30p 20.30p 20.30p 0
18/04/2006 20.30p 20.78p 20.30p 20.30p 14209
13/04/2006 20.30p 20.30p 20.30p 20.30p 5172
12/04/2006 20.30p 20.30p 20.30p 20.30p 22535
11/04/2006 20.30p 20.30p 20.30p 20.30p 13989
10/04/2006 20.30p 20.30p 20.30p 20.30p 3621
07/04/2006 20.30p 20.30p 20.30p 20.30p 414
06/04/2006 20.30p 20.30p 20.30p 20.30p 32002
05/04/2006 20.30p 20.30p 20.30p 20.30p 7527
04/04/2006 20.30p 20.30p 20.30p 20.30p 37835
03/04/2006 20.30p 20.30p 20.30p 20.30p 13989
31/03/2006 20.30p 20.78p 20.30p 20.30p 3266
30/03/2006 21.75p 21.75p 20.78p 20.78p 1045
29/03/2006 21.75p 21.75p 21.75p 21.75p 107
28/03/2006 21.75p 21.75p 21.75p 21.75p 0
27/03/2006 21.75p 21.75p 21.75p 21.75p 0
24/03/2006 21.75p 21.75p 21.75p 21.75p 3636
23/03/2006 21.75p 21.75p 21.75p 21.75p 79567
22/03/2006 21.75p 21.75p 21.75p 21.75p 16097
21/03/2006 21.75p 21.75p 21.75p 21.75p 0
20/03/2006 21.75p 21.75p 21.75p 21.75p 41661
17/03/2006 22.23p 22.23p 21.75p 21.75p 32969
16/03/2006 22.23p 22.23p 22.23p 22.23p 2712
15/03/2006 22.23p 22.23p 22.23p 22.23p 517
14/03/2006 21.75p 22.23p 21.75p 22.23p 31193
13/03/2006 22.72p 22.72p 21.75p 21.75p 15863
10/03/2006 22.72p 22.72p 22.72p 22.72p 0
09/03/2006 22.72p 22.72p 22.72p 22.72p 828
08/03/2006 22.72p 22.72p 22.72p 22.72p 0
07/03/2006 22.72p 22.72p 22.72p 22.72p 4167
06/03/2006 22.72p 22.72p 22.72p 22.72p 226
03/03/2006 23.20p 23.20p 22.72p 22.72p 5398
02/03/2006 23.20p 23.20p 23.20p 23.20p 2948
01/03/2006 23.20p 23.20p 23.20p 23.20p 1620
28/02/2006 23.20p 23.20p 23.20p 23.20p 42393
27/02/2006 25.13p 25.13p 22.72p 23.20p 49657
24/02/2006 26.10p 26.10p 25.13p 25.13p 2586
23/02/2006 26.10p 26.58p 26.10p 26.10p 15517
22/02/2006 27.07p 27.07p 26.10p 26.10p 32808
21/02/2006 27.07p 27.07p 26.58p 27.07p 3517
20/02/2006 27.07p 27.07p 27.07p 27.07p 11379
17/02/2006 28.03p 28.03p 27.55p 27.55p 23788
16/02/2006 28.03p 28.03p 28.03p 28.03p 4138
15/02/2006 28.03p 28.03p 28.03p 28.03p 10345
14/02/2006 28.03p 28.03p 28.03p 28.03p 414
13/02/2006 28.03p 28.03p 28.03p 28.03p 19137
10/02/2006 28.03p 28.03p 28.03p 28.03p 3879
09/02/2006 28.03p 28.03p 27.55p 28.03p 1034
08/02/2006 28.03p 28.03p 28.03p 28.03p 10345
07/02/2006 28.03p 28.03p 28.03p 28.03p 1599
06/02/2006 27.55p 28.03p 27.55p 28.03p 56897
03/02/2006 27.55p 28.03p 27.55p 27.55p 124138
02/02/2006 29.00p 29.48p 28.03p 28.03p 45424
01/02/2006 29.48p 29.48p 29.48p 29.48p 4984
31/01/2006 29.48p 29.97p 29.48p 29.48p 38737
30/01/2006 29.48p 29.97p 29.48p 29.48p 9874
27/01/2006 29.97p 29.97p 29.97p 29.97p 22458
26/01/2006 30.45p 31.42p 29.97p 29.97p 26379
25/01/2006 30.93p 30.93p 30.93p 30.93p 10908
24/01/2006 30.93p 31.42p 30.93p 30.93p 9610
23/01/2006 30.93p 30.93p 30.93p 30.93p 23177
20/01/2006 30.93p 30.93p 30.45p 30.93p 26837
19/01/2006 30.45p 30.45p 30.45p 30.45p 4138
18/01/2006 30.45p 30.45p 30.45p 30.45p 3808
17/01/2006 30.45p 30.93p 30.45p 30.45p 8793
16/01/2006 30.93p 31.90p 29.97p 30.93p 100488
13/01/2006 29.97p 29.97p 29.97p 29.97p 50907
12/01/2006 32.87p 32.87p 29.97p 29.97p 160731
11/01/2006 28.03p 32.38p 26.10p 32.38p 197740
10/01/2006 25.13p 25.62p 25.13p 25.13p 2586
09/01/2006 24.65p 25.13p 24.65p 25.13p 19138
06/01/2006 23.20p 24.65p 22.72p 24.65p 15200
05/01/2006 22.72p 22.72p 22.72p 22.72p 0
04/01/2006 22.72p 22.72p 22.72p 22.72p 2958
03/01/2006 22.23p 22.72p 21.75p 22.72p 6659
30/12/2005 21.75p 21.75p 21.75p 21.75p 0
29/12/2005 21.75p 21.75p 21.75p 21.75p 947
28/12/2005 22.72p 22.72p 21.75p 21.75p 2069
23/12/2005 21.75p 21.75p 21.75p 21.75p 0
22/12/2005 23.44p 23.68p 21.51p 21.75p 41189
21/12/2005 23.68p 23.68p 23.68p 23.68p 2069
20/12/2005 23.68p 23.68p 23.68p 23.68p 9310
19/12/2005 23.68p 23.68p 23.68p 23.68p 3767
16/12/2005 23.68p 23.68p 23.68p 23.68p 3541
15/12/2005 23.68p 23.68p 23.68p 23.68p 2069
14/12/2005 23.68p 23.68p 23.68p 23.68p 6414
13/12/2005 24.17p 24.65p 23.68p 23.68p 19432
12/12/2005 24.65p 25.13p 24.65p 24.65p 20690
09/12/2005 23.68p 25.13p 23.20p 25.13p 1293
08/12/2005 23.20p 23.68p 23.20p 23.20p 0
07/12/2005 23.20p 23.20p 23.20p 23.20p 5864
06/12/2005 23.20p 23.20p 22.72p 23.20p 5172

*Close Price adjusted for both dividends and splits