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:
- 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
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
Forbidden Technologies (FBT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/12/2005 | 21.75p | 22.72p | 20.78p | 22.72p | 53048 |
| 02/12/2005 | 20.78p | 20.78p | 20.78p | 20.78p | 5299 |
| 01/12/2005 | 20.78p | 20.78p | 20.78p | 20.78p | 0 |
| 30/11/2005 | 20.78p | 20.78p | 20.78p | 20.78p | 0 |
| 29/11/2005 | 20.78p | 20.78p | 20.78p | 20.78p | 1034 |
| 28/11/2005 | 20.78p | 20.78p | 20.78p | 20.78p | 2698 |
| 25/11/2005 | 20.78p | 20.78p | 20.78p | 20.78p | 0 |
| 24/11/2005 | 20.78p | 20.78p | 20.78p | 20.78p | 9935 |
| 23/11/2005 | 20.78p | 20.78p | 20.78p | 20.78p | 2069 |
| 22/11/2005 | 20.78p | 20.78p | 20.78p | 20.78p | 86 |
| 21/11/2005 | 20.78p | 21.27p | 20.78p | 20.78p | 8821 |
| 18/11/2005 | 21.27p | 21.27p | 21.27p | 21.27p | 0 |
| 17/11/2005 | 21.27p | 21.75p | 21.27p | 21.27p | 17075 |
| 16/11/2005 | 21.75p | 23.68p | 21.75p | 21.75p | 7888 |
| 15/11/2005 | 22.23p | 23.68p | 22.23p | 22.23p | 10345 |
| 14/11/2005 | 22.96p | 23.44p | 22.96p | 22.96p | 9625 |
| 11/11/2005 | 23.44p | 24.17p | 23.20p | 23.44p | 20569 |
| 10/11/2005 | 24.17p | 24.17p | 23.68p | 24.17p | 2586 |
| 09/11/2005 | 24.17p | 24.17p | 24.17p | 24.17p | 15890 |
| 08/11/2005 | 24.17p | 24.17p | 24.17p | 24.17p | 4786 |
| 07/11/2005 | 24.17p | 24.17p | 24.17p | 24.17p | 39263 |
| 04/11/2005 | 24.17p | 24.17p | 24.17p | 24.17p | 0 |
| 03/11/2005 | 24.65p | 25.13p | 24.17p | 24.17p | 37466 |
| 02/11/2005 | 25.13p | 25.13p | 23.68p | 25.13p | 13463 |
| 01/11/2005 | 23.68p | 23.68p | 23.20p | 23.68p | 16909 |
| 31/10/2005 | 20.78p | 23.20p | 20.30p | 23.20p | 135614 |
| 28/10/2005 | 20.30p | 20.30p | 20.30p | 20.30p | 20690 |
| 27/10/2005 | 20.30p | 20.30p | 20.30p | 20.30p | 2069 |
| 26/10/2005 | 20.30p | 20.30p | 20.30p | 20.30p | 5172 |
| 25/10/2005 | 19.82p | 20.30p | 19.82p | 20.30p | 6590 |
| 24/10/2005 | 19.33p | 19.82p | 19.33p | 19.82p | 16019 |
| 21/10/2005 | 19.33p | 19.33p | 18.85p | 19.33p | 15866 |
| 20/10/2005 | 18.37p | 18.85p | 16.92p | 18.85p | 4138 |
| 19/10/2005 | 17.40p | 17.40p | 16.92p | 16.92p | 25145 |
| 18/10/2005 | 17.40p | 17.88p | 17.40p | 17.40p | 15787 |
| 17/10/2005 | 17.88p | 18.37p | 17.88p | 17.88p | 10379 |
| 14/10/2005 | 18.37p | 18.37p | 18.37p | 18.37p | 13360 |
| 13/10/2005 | 18.37p | 18.37p | 18.37p | 18.37p | 5501 |
| 12/10/2005 | 18.37p | 18.37p | 18.37p | 18.37p | 0 |
| 11/10/2005 | 18.37p | 18.37p | 18.37p | 18.37p | 2586 |
| 10/10/2005 | 18.37p | 18.37p | 18.37p | 18.37p | 10345 |
| 07/10/2005 | 18.37p | 18.37p | 18.37p | 18.37p | 2381 |
| 06/10/2005 | 18.37p | 18.37p | 18.37p | 18.37p | 5429 |
| 05/10/2005 | 18.37p | 18.85p | 18.37p | 18.37p | 41379 |
| 04/10/2005 | 18.85p | 18.85p | 18.85p | 18.85p | 37707 |
| 03/10/2005 | 18.85p | 19.33p | 18.85p | 18.85p | 17757 |
| 30/09/2005 | 19.33p | 20.30p | 19.33p | 19.33p | 5172 |
| 29/09/2005 | 20.30p | 20.78p | 20.30p | 20.30p | 5172 |
| 28/09/2005 | 20.78p | 20.78p | 20.30p | 20.78p | 11379 |
| 27/09/2005 | 20.78p | 20.78p | 20.78p | 20.78p | 28966 |
| 26/09/2005 | 20.78p | 20.78p | 19.82p | 20.78p | 102931 |
| 23/09/2005 | 19.82p | 19.82p | 19.82p | 19.82p | 8165 |
| 22/09/2005 | 19.82p | 19.82p | 19.82p | 19.82p | 16640 |
| 21/09/2005 | 21.75p | 21.75p | 19.82p | 19.82p | 159683 |
| 20/09/2005 | 22.72p | 23.20p | 22.72p | 22.72p | 5172 |
| 19/09/2005 | 23.20p | 23.20p | 23.20p | 23.20p | 1034 |
| 16/09/2005 | 23.20p | 23.20p | 23.20p | 23.20p | 0 |
| 15/09/2005 | 23.20p | 23.20p | 23.20p | 23.20p | 3103 |
| 14/09/2005 | 23.68p | 24.17p | 23.20p | 23.20p | 76772 |
| 13/09/2005 | 24.65p | 25.13p | 24.17p | 24.17p | 22422 |
| 12/09/2005 | 25.13p | 25.13p | 25.13p | 25.13p | 862 |
| 09/09/2005 | 24.65p | 25.13p | 24.65p | 25.13p | 35493 |
| 08/09/2005 | 25.13p | 25.13p | 25.13p | 25.13p | 7759 |
| 07/09/2005 | 25.13p | 25.13p | 25.13p | 25.13p | 25122 |
| 06/09/2005 | 25.13p | 25.13p | 25.13p | 25.13p | 26307 |
| 05/09/2005 | 25.13p | 25.62p | 25.13p | 25.13p | 18190 |
| 02/09/2005 | 25.62p | 25.62p | 25.62p | 25.62p | 11991 |
| 01/09/2005 | 25.62p | 25.62p | 25.62p | 25.62p | 7759 |
| 31/08/2005 | 25.62p | 25.62p | 25.62p | 25.62p | 0 |
| 30/08/2005 | 25.62p | 25.62p | 25.62p | 25.62p | 1256 |
| 29/08/2005 | 25.62p | 25.62p | 25.62p | 25.62p | 0 |
| 26/08/2005 | 25.62p | 25.62p | 25.62p | 25.62p | 9235 |
| 25/08/2005 | 25.62p | 26.58p | 25.62p | 25.62p | 0 |
| 24/08/2005 | 26.58p | 26.58p | 26.58p | 26.58p | 2991 |
| 23/08/2005 | 26.58p | 26.58p | 26.58p | 26.58p | 52 |
| 22/08/2005 | 26.58p | 26.58p | 26.58p | 26.58p | 4440 |
| 19/08/2005 | 26.58p | 26.58p | 26.58p | 26.58p | 0 |
| 18/08/2005 | 26.58p | 26.58p | 26.58p | 26.58p | 3972 |
| 17/08/2005 | 26.58p | 26.58p | 26.58p | 26.58p | 0 |
| 16/08/2005 | 26.10p | 26.58p | 26.10p | 26.58p | 19909 |
| 15/08/2005 | 26.10p | 26.10p | 26.10p | 26.10p | 18621 |
| 12/08/2005 | 26.10p | 26.10p | 26.10p | 26.10p | 1102 |
| 11/08/2005 | 26.10p | 26.10p | 26.10p | 26.10p | 1809 |
| 10/08/2005 | 25.13p | 26.10p | 24.65p | 26.10p | 44460 |
| 09/08/2005 | 24.65p | 24.65p | 24.65p | 24.65p | 1349 |
| 08/08/2005 | 25.62p | 25.62p | 24.65p | 24.65p | 6426 |
| 05/08/2005 | 25.62p | 25.62p | 25.62p | 25.62p | 13037 |
| 04/08/2005 | 25.62p | 25.62p | 25.62p | 25.62p | 5367 |
| 03/08/2005 | 25.62p | 25.62p | 25.62p | 25.62p | 1138 |
| 02/08/2005 | 25.62p | 25.62p | 25.62p | 25.62p | 0 |
| 01/08/2005 | 25.62p | 25.62p | 25.62p | 25.62p | 0 |
| 29/07/2005 | 25.62p | 25.62p | 25.62p | 25.62p | 1172 |
| 28/07/2005 | 25.62p | 25.62p | 25.62p | 25.62p | 517 |
| 27/07/2005 | 25.62p | 25.62p | 25.62p | 25.62p | 259 |
| 26/07/2005 | 25.62p | 26.10p | 25.62p | 25.62p | 13448 |
| 25/07/2005 | 26.10p | 26.58p | 26.10p | 26.10p | 11048 |
| 22/07/2005 | 26.58p | 26.58p | 26.58p | 26.58p | 25862 |
| 21/07/2005 | 26.58p | 26.58p | 26.58p | 26.58p | 0 |
| 20/07/2005 | 26.58p | 26.58p | 26.58p | 26.58p | 8432 |
| 19/07/2005 | 26.58p | 27.07p | 26.58p | 26.58p | 22759 |
| 18/07/2005 | 27.07p | 27.07p | 27.07p | 27.07p | 19195 |
| 15/07/2005 | 27.07p | 27.07p | 27.07p | 27.07p | 13431 |
| 14/07/2005 | 27.07p | 27.07p | 26.58p | 27.07p | 9469 |
| 13/07/2005 | 26.58p | 26.58p | 26.58p | 26.58p | 0 |
| 12/07/2005 | 26.58p | 26.58p | 26.58p | 26.58p | 11108 |
| 11/07/2005 | 26.58p | 26.58p | 26.58p | 26.58p | 3621 |
| 08/07/2005 | 26.58p | 26.58p | 26.58p | 26.58p | 0 |
| 07/07/2005 | 26.58p | 26.58p | 26.10p | 26.58p | 26275 |
| 06/07/2005 | 26.10p | 26.10p | 25.62p | 26.10p | 7759 |
| 05/07/2005 | 25.62p | 25.62p | 25.62p | 25.62p | 0 |
| 04/07/2005 | 25.62p | 25.62p | 25.62p | 25.62p | 2291 |
| 01/07/2005 | 25.62p | 25.62p | 25.62p | 25.62p | 7579 |
| 30/06/2005 | 25.62p | 25.62p | 25.62p | 25.62p | 17300 |
| 29/06/2005 | 25.62p | 25.62p | 25.62p | 25.62p | 4161 |
| 28/06/2005 | 25.62p | 26.58p | 25.62p | 25.62p | 7241 |
| 27/06/2005 | 26.58p | 26.58p | 26.58p | 26.58p | 3321 |
| 24/06/2005 | 26.58p | 26.58p | 26.58p | 26.58p | 1091 |
| 23/06/2005 | 26.58p | 26.58p | 26.58p | 26.58p | 0 |
| 22/06/2005 | 26.58p | 26.58p | 26.58p | 26.58p | 5691 |
| 21/06/2005 | 26.58p | 26.58p | 26.58p | 26.58p | 27931 |
| 20/06/2005 | 27.55p | 27.55p | 26.58p | 26.58p | 3026 |
| 17/06/2005 | 27.55p | 27.55p | 27.55p | 27.55p | 9577 |
| 16/06/2005 | 27.55p | 27.55p | 27.55p | 27.55p | 698 |
| 15/06/2005 | 27.55p | 27.55p | 27.55p | 27.55p | 89 |
| 14/06/2005 | 27.55p | 27.55p | 27.55p | 27.55p | 4629 |
| 13/06/2005 | 27.55p | 27.55p | 27.55p | 27.55p | 14579 |
| 10/06/2005 | 25.13p | 27.55p | 24.65p | 27.55p | 27269 |
| 09/06/2005 | 24.65p | 24.65p | 24.17p | 24.65p | 10345 |
| 08/06/2005 | 24.17p | 24.65p | 24.17p | 24.17p | 5069 |
| 07/06/2005 | 24.65p | 24.65p | 24.65p | 24.65p | 1029 |
| 06/06/2005 | 24.65p | 24.65p | 24.65p | 24.65p | 4772 |
| 03/06/2005 | 24.65p | 25.13p | 24.65p | 24.65p | 21077 |
| 02/06/2005 | 23.68p | 25.13p | 22.72p | 25.13p | 23096 |
| 01/06/2005 | 22.72p | 22.72p | 22.72p | 22.72p | 284 |
| 31/05/2005 | 22.23p | 22.72p | 21.75p | 22.72p | 9880 |
| 27/05/2005 | 21.75p | 21.75p | 21.75p | 21.75p | 0 |
| 26/05/2005 | 22.23p | 22.72p | 21.75p | 21.75p | 36434 |
| 25/05/2005 | 22.72p | 22.72p | 22.72p | 22.72p | 46552 |
| 24/05/2005 | 22.72p | 22.72p | 22.72p | 22.72p | 5222 |
| 23/05/2005 | 22.72p | 22.72p | 22.72p | 22.72p | 864 |
| 20/05/2005 | 22.72p | 22.72p | 22.72p | 22.72p | 0 |
| 19/05/2005 | 22.72p | 22.72p | 22.72p | 22.72p | 452 |
| 18/05/2005 | 22.72p | 22.72p | 22.72p | 22.72p | 35701 |
| 17/05/2005 | 22.72p | 22.72p | 21.75p | 22.72p | 38041 |
| 16/05/2005 | 21.75p | 21.75p | 21.75p | 21.75p | 107 |
| 13/05/2005 | 21.75p | 21.75p | 21.75p | 21.75p | 4655 |
| 12/05/2005 | 21.75p | 21.75p | 21.75p | 21.75p | 27653 |
| 11/05/2005 | 21.75p | 23.20p | 21.75p | 21.75p | 8156 |
| 10/05/2005 | 23.20p | 23.20p | 23.20p | 23.20p | 38793 |
| 09/05/2005 | 22.72p | 23.20p | 21.75p | 23.20p | 28745 |
| 06/05/2005 | 21.75p | 21.75p | 21.75p | 21.75p | 194 |
| 05/05/2005 | 21.75p | 21.75p | 21.75p | 21.75p | 15966 |
| 04/05/2005 | 21.75p | 21.75p | 21.75p | 21.75p | 0 |
| 03/05/2005 | 21.75p | 21.75p | 21.27p | 21.75p | 8529 |
| 29/04/2005 | 21.75p | 23.20p | 21.27p | 21.27p | 47987 |
| 28/04/2005 | 23.20p | 23.20p | 23.20p | 23.20p | 7163 |
| 27/04/2005 | 23.68p | 24.17p | 23.20p | 23.20p | 7090 |
| 26/04/2005 | 24.17p | 24.17p | 24.17p | 24.17p | 9617 |
| 25/04/2005 | 24.65p | 25.13p | 24.17p | 24.17p | 63311 |
| 22/04/2005 | 25.13p | 25.13p | 25.13p | 25.13p | 22759 |
| 21/04/2005 | 24.17p | 25.13p | 23.68p | 25.13p | 76145 |
| 20/04/2005 | 23.68p | 23.68p | 23.20p | 23.68p | 80945 |
| 19/04/2005 | 23.20p | 23.20p | 22.23p | 23.20p | 73632 |
| 18/04/2005 | 21.75p | 22.23p | 20.78p | 22.23p | 95654 |
| 15/04/2005 | 22.72p | 23.20p | 22.72p | 23.20p | 124953 |
| 14/04/2005 | 27.07p | 28.03p | 22.72p | 22.72p | 76852 |
| 13/04/2005 | 28.03p | 28.03p | 28.03p | 28.03p | 27201 |
| 12/04/2005 | 28.03p | 28.03p | 28.03p | 28.03p | 3760 |
| 11/04/2005 | 28.03p | 28.03p | 27.55p | 28.03p | 33826 |
| 08/04/2005 | 27.55p | 27.55p | 27.55p | 27.55p | 17069 |
| 07/04/2005 | 27.55p | 27.55p | 27.55p | 27.55p | 1014 |
| 06/04/2005 | 27.55p | 27.55p | 27.55p | 27.55p | 4746 |
| 05/04/2005 | 27.55p | 27.55p | 27.55p | 27.55p | 22294 |
| 04/04/2005 | 27.55p | 27.55p | 27.55p | 27.55p | 6497 |
| 01/04/2005 | 27.55p | 27.55p | 27.55p | 27.55p | 895 |
| 31/03/2005 | 26.58p | 27.55p | 26.58p | 27.55p | 26944 |
| 30/03/2005 | 26.58p | 26.58p | 26.58p | 26.58p | 1034 |
| 29/03/2005 | 26.58p | 26.58p | 26.58p | 26.58p | 5953 |
| 24/03/2005 | 27.55p | 28.52p | 26.58p | 26.58p | 1552 |
| 23/03/2005 | 28.52p | 29.00p | 28.52p | 28.52p | 15469 |
| 22/03/2005 | 29.00p | 29.00p | 29.00p | 29.00p | 1552 |
| 21/03/2005 | 29.00p | 29.00p | 29.00p | 29.00p | 3336 |
| 18/03/2005 | 29.48p | 29.97p | 29.00p | 29.00p | 16439 |
| 17/03/2005 | 30.93p | 31.42p | 29.97p | 29.97p | 17069 |
| 16/03/2005 | 31.42p | 31.42p | 31.42p | 31.42p | 1034 |
| 15/03/2005 | 31.42p | 31.42p | 31.42p | 31.42p | 4655 |
| 14/03/2005 | 31.42p | 31.42p | 31.42p | 31.42p | 9623 |
| 11/03/2005 | 31.42p | 31.42p | 31.42p | 31.42p | 2069 |
| 10/03/2005 | 31.42p | 31.42p | 31.42p | 31.42p | 0 |
| 09/03/2005 | 31.42p | 31.90p | 31.42p | 31.42p | 26368 |
| 08/03/2005 | 32.87p | 33.35p | 31.90p | 31.90p | 29224 |
| 07/03/2005 | 32.87p | 33.83p | 32.38p | 33.35p | 15662 |
| 04/03/2005 | 32.38p | 32.38p | 32.38p | 32.38p | 438 |
| 03/03/2005 | 32.38p | 32.38p | 32.38p | 32.38p | 22061 |
| 02/03/2005 | 32.38p | 32.38p | 32.38p | 32.38p | 30052 |
| 01/03/2005 | 31.42p | 32.38p | 31.42p | 32.38p | 16704 |
| 28/02/2005 | 30.45p | 30.45p | 30.45p | 30.45p | 10880 |
| 25/02/2005 | 30.45p | 30.45p | 30.45p | 30.45p | 517 |
| 24/02/2005 | 29.97p | 30.45p | 29.97p | 30.45p | 25208 |
| 23/02/2005 | 30.45p | 30.45p | 30.45p | 30.45p | 41660 |
*Close Price adjusted for both dividends and splits