Forbidden Technologies (FBT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/02/2005 30.45p 32.38p 30.45p 30.45p 7566
21/02/2005 30.45p 30.45p 29.97p 30.45p 50690
18/02/2005 29.97p 29.97p 29.97p 29.97p 27611
17/02/2005 29.97p 29.97p 29.48p 29.97p 12931
16/02/2005 29.48p 29.48p 29.48p 29.48p 9287
15/02/2005 29.48p 29.48p 29.48p 29.48p 5483
14/02/2005 29.48p 29.48p 29.48p 29.48p 7153
11/02/2005 29.97p 29.97p 29.97p 29.97p 4138
10/02/2005 29.97p 29.97p 29.97p 29.97p 16487
09/02/2005 29.97p 29.97p 29.97p 29.97p 35172
08/02/2005 29.97p 29.97p 29.48p 29.97p 12428
07/02/2005 29.48p 29.48p 29.00p 29.48p 47711
04/02/2005 29.00p 29.00p 29.00p 29.00p 1120
03/02/2005 29.00p 29.00p 29.00p 29.00p 8038
02/02/2005 29.00p 30.45p 29.00p 29.00p 10210
01/02/2005 30.45p 30.45p 30.45p 30.45p 15517
31/01/2005 30.45p 30.45p 30.45p 30.45p 38688
28/01/2005 30.45p 30.45p 30.45p 30.45p 13396
27/01/2005 30.45p 30.45p 30.45p 30.45p 7684
26/01/2005 30.93p 31.42p 30.45p 30.45p 3547
25/01/2005 31.42p 31.42p 31.42p 31.42p 1345
24/01/2005 31.42p 31.42p 30.93p 31.42p 8109
21/01/2005 30.93p 31.42p 30.93p 30.93p 13194
20/01/2005 31.90p 31.90p 31.42p 31.42p 459
19/01/2005 31.42p 31.42p 31.42p 31.42p 0
18/01/2005 31.42p 31.42p 31.42p 31.42p 3240
17/01/2005 31.42p 32.38p 31.42p 31.42p 2431
14/01/2005 31.90p 32.38p 31.90p 32.38p 20248
13/01/2005 32.38p 32.38p 32.38p 32.38p 9755
12/01/2005 32.38p 32.38p 32.38p 32.38p 1164
11/01/2005 32.38p 32.38p 32.38p 32.38p 10862
10/01/2005 31.90p 32.38p 31.42p 32.38p 10986
07/01/2005 31.42p 31.42p 31.42p 31.42p 16481
06/01/2005 31.42p 31.42p 30.93p 31.42p 2185
05/01/2005 30.93p 30.93p 30.45p 30.93p 15983
04/01/2005 29.00p 30.45p 28.52p 30.45p 45632
31/12/2004 28.52p 29.00p 28.52p 28.52p 0
30/12/2004 29.00p 29.00p 29.00p 29.00p 2586
29/12/2004 29.48p 29.48p 29.00p 29.00p 7070
24/12/2004 29.00p 29.00p 29.00p 29.00p 1655
23/12/2004 29.00p 29.00p 29.00p 29.00p 64655
22/12/2004 29.00p 29.00p 29.00p 29.00p 603
21/12/2004 29.00p 29.00p 29.00p 29.00p 5441
20/12/2004 29.00p 29.00p 29.00p 29.00p 1426
17/12/2004 29.00p 29.00p 29.00p 29.00p 0
16/12/2004 29.00p 29.00p 29.00p 29.00p 34
15/12/2004 29.00p 29.00p 29.00p 29.00p 7538
14/12/2004 29.00p 29.00p 29.00p 29.00p 0
13/12/2004 29.00p 29.00p 29.00p 29.00p 3742
10/12/2004 29.00p 29.00p 29.00p 29.00p 6207
09/12/2004 29.00p 29.97p 29.00p 29.00p 20695
08/12/2004 29.97p 29.97p 29.97p 29.97p 5987
07/12/2004 29.97p 29.97p 29.97p 29.97p 2542
06/12/2004 29.97p 29.97p 29.97p 29.97p 5172
03/12/2004 29.97p 29.97p 29.97p 29.97p 1034
02/12/2004 29.97p 29.97p 29.97p 29.97p 31655
01/12/2004 29.97p 29.97p 29.97p 29.97p 4688
30/11/2004 30.45p 30.45p 29.97p 29.97p 73234
29/11/2004 29.97p 29.97p 29.97p 29.97p 7110
26/11/2004 29.97p 29.97p 29.97p 29.97p 0
25/11/2004 29.97p 29.97p 29.97p 29.97p 21827
24/11/2004 29.97p 30.45p 29.97p 29.97p 11885
23/11/2004 30.45p 31.42p 30.45p 30.45p 10345
22/11/2004 31.42p 32.38p 31.42p 31.42p 12469
19/11/2004 32.38p 32.38p 32.38p 32.38p 1034
18/11/2004 32.38p 32.38p 31.42p 32.38p 17803
17/11/2004 32.38p 32.87p 31.42p 31.42p 29407
16/11/2004 34.80p 34.80p 32.87p 32.87p 0
15/11/2004 34.80p 34.80p 34.80p 34.80p 95262
12/11/2004 35.28p 35.28p 35.28p 35.28p 2070
11/11/2004 35.28p 35.28p 35.28p 35.28p 10405
10/11/2004 35.28p 35.28p 35.28p 35.28p 2553
09/11/2004 35.28p 35.28p 35.28p 35.28p 0
08/11/2004 35.28p 35.28p 35.28p 35.28p 24330
05/11/2004 35.28p 35.28p 35.28p 35.28p 13792
04/11/2004 35.77p 35.77p 33.83p 35.28p 49662
03/11/2004 33.83p 34.32p 33.83p 33.83p 6763
02/11/2004 32.38p 34.32p 31.90p 34.32p 27715
01/11/2004 31.90p 32.38p 31.90p 31.90p 6910
29/10/2004 32.38p 32.38p 32.38p 32.38p 4353
28/10/2004 32.38p 32.38p 32.38p 32.38p 9809
27/10/2004 32.38p 32.38p 32.38p 32.38p 13760
26/10/2004 27.07p 32.38p 26.58p 32.38p 108588
25/10/2004 29.00p 29.48p 27.55p 27.55p 45270
22/10/2004 29.48p 30.45p 29.48p 29.48p 5172
21/10/2004 30.45p 30.45p 30.45p 30.45p 13996
20/10/2004 31.42p 31.90p 30.45p 30.45p 24518
19/10/2004 32.38p 32.87p 31.90p 31.90p 10739
18/10/2004 32.87p 32.87p 32.87p 32.87p 15171
15/10/2004 32.87p 33.83p 32.38p 32.87p 71452
14/10/2004 32.38p 32.87p 32.38p 32.38p 5488
13/10/2004 32.87p 32.87p 32.87p 32.87p 8537
12/10/2004 32.87p 33.83p 32.87p 32.87p 52814
11/10/2004 34.32p 35.28p 33.83p 33.83p 14897
08/10/2004 35.28p 35.28p 35.28p 35.28p 12226
07/10/2004 35.28p 35.28p 35.28p 35.28p 30052
06/10/2004 35.28p 35.77p 35.28p 35.28p 1681
05/10/2004 36.73p 37.22p 35.77p 35.77p 5271
04/10/2004 37.22p 37.22p 36.25p 37.22p 4958
01/10/2004 37.22p 37.70p 36.25p 36.25p 16772
30/09/2004 37.70p 37.70p 37.70p 37.70p 931
29/09/2004 37.70p 37.70p 37.70p 37.70p 3169
28/09/2004 37.70p 38.67p 37.70p 37.70p 42931
27/09/2004 38.67p 40.12p 38.67p 38.67p 21001
24/09/2004 39.63p 40.12p 38.18p 40.12p 100382
23/09/2004 34.80p 34.80p 34.80p 34.80p 2680
22/09/2004 36.25p 37.22p 34.80p 34.80p 40985
21/09/2004 41.57p 42.05p 36.25p 37.22p 58676
20/09/2004 43.02p 43.50p 42.05p 42.05p 25049
17/09/2004 42.05p 43.50p 41.57p 43.50p 35238
16/09/2004 38.67p 42.05p 38.18p 41.57p 114407
15/09/2004 41.57p 41.57p 38.18p 38.18p 36371
14/09/2004 40.60p 41.57p 40.60p 40.60p 73042
13/09/2004 44.47p 45.92p 41.57p 41.57p 155694
10/09/2004 45.92p 45.92p 44.47p 45.92p 92927
09/09/2004 45.43p 48.33p 37.22p 44.47p 318812
08/09/2004 36.73p 37.22p 36.73p 37.22p 90548
07/09/2004 37.22p 37.70p 37.22p 37.22p 19375
06/09/2004 37.70p 37.70p 37.22p 37.70p 15517
03/09/2004 37.22p 37.22p 36.73p 37.22p 16552
02/09/2004 36.73p 37.22p 35.77p 36.73p 41031
01/09/2004 36.25p 36.25p 35.77p 35.77p 38276
31/08/2004 42.53p 43.50p 36.25p 36.25p 326519
27/08/2004 37.70p 44.47p 37.22p 42.05p 89093
26/08/2004 35.77p 37.22p 35.28p 37.22p 6141
25/08/2004 34.80p 35.28p 34.80p 35.28p 30391
24/08/2004 34.80p 34.80p 34.32p 34.80p 35760
23/08/2004 34.32p 34.32p 34.32p 34.32p 13852
20/08/2004 34.80p 35.28p 34.32p 34.32p 46577
19/08/2004 32.38p 35.28p 31.90p 35.28p 85213
18/08/2004 29.48p 31.90p 29.00p 31.90p 40398
17/08/2004 28.52p 29.00p 28.03p 29.00p 33506
16/08/2004 27.07p 28.03p 27.07p 28.03p 35598
13/08/2004 26.58p 27.55p 26.10p 27.55p 37985
12/08/2004 26.10p 26.10p 26.10p 26.10p 51724
11/08/2004 26.10p 26.10p 25.62p 26.10p 2793
10/08/2004 25.62p 26.10p 25.62p 25.62p 14041
09/08/2004 26.58p 27.07p 26.10p 26.10p 28135
06/08/2004 26.58p 27.07p 26.10p 27.07p 42262
05/08/2004 26.10p 26.58p 26.10p 26.10p 163870
04/08/2004 26.10p 27.07p 25.62p 27.07p 58212
03/08/2004 22.23p 25.62p 21.75p 25.62p 136025
02/08/2004 21.75p 21.75p 21.75p 21.75p 11574
30/07/2004 21.75p 21.75p 21.75p 21.75p 923
29/07/2004 21.75p 21.75p 21.75p 21.75p 87
28/07/2004 21.75p 21.75p 21.75p 21.75p 0
27/07/2004 21.75p 21.75p 21.75p 21.75p 7690
26/07/2004 21.75p 21.75p 21.75p 21.75p 794
23/07/2004 21.75p 21.75p 21.75p 21.75p 12102
22/07/2004 21.75p 21.75p 21.75p 21.75p 2172
21/07/2004 21.75p 21.75p 21.75p 21.75p 11379
20/07/2004 21.75p 21.75p 21.27p 21.75p 22160
19/07/2004 21.27p 21.27p 21.27p 21.27p 14943
16/07/2004 21.27p 21.75p 20.78p 21.27p 27234
15/07/2004 21.75p 21.75p 21.75p 21.75p 15497
14/07/2004 21.75p 21.75p 21.75p 21.75p 1
13/07/2004 21.75p 21.75p 21.75p 21.75p 16889
12/07/2004 21.75p 22.23p 21.27p 21.75p 26379
09/07/2004 22.23p 22.23p 22.23p 22.23p 31259
08/07/2004 22.72p 23.20p 22.72p 22.72p 44408
07/07/2004 23.20p 23.20p 23.20p 23.20p 24741
06/07/2004 23.20p 24.17p 23.20p 23.20p 60806
05/07/2004 24.65p 25.13p 24.17p 24.17p 10345
02/07/2004 26.58p 27.55p 25.13p 25.13p 70466
01/07/2004 28.03p 28.52p 27.55p 27.55p 21236
30/06/2004 28.52p 28.52p 28.52p 28.52p 21212
29/06/2004 29.00p 29.48p 28.52p 28.52p 19862
28/06/2004 29.48p 29.48p 29.48p 29.48p 12155
25/06/2004 29.48p 29.48p 29.48p 29.48p 10345
24/06/2004 30.45p 30.45p 30.45p 30.45p 24872
23/06/2004 30.45p 30.45p 30.45p 30.45p 73713
22/06/2004 26.10p 30.45p 25.62p 30.45p 81132
21/06/2004 25.13p 25.62p 24.17p 25.62p 48142
18/06/2004 24.17p 24.17p 24.17p 24.17p 5172
17/06/2004 24.17p 24.17p 24.17p 24.17p 11379
16/06/2004 24.17p 24.17p 24.17p 24.17p 6207
15/06/2004 24.17p 24.17p 24.17p 24.17p 5172
14/06/2004 24.17p 24.17p 24.17p 24.17p 6207
11/06/2004 25.62p 25.62p 24.65p 24.65p 15569
10/06/2004 25.62p 25.62p 25.62p 25.62p 15696
09/06/2004 25.62p 25.62p 25.62p 25.62p 1288
08/06/2004 25.62p 25.62p 25.62p 25.62p 517
07/06/2004 25.62p 25.62p 25.62p 25.62p 20872
04/06/2004 25.62p 25.62p 25.62p 25.62p 6217
03/06/2004 25.62p 25.62p 25.62p 25.62p 7769
02/06/2004 26.10p 27.07p 25.62p 25.62p 27393
01/06/2004 27.07p 27.07p 27.07p 27.07p 8731
28/05/2004 27.07p 27.07p 27.07p 27.07p 8863
27/05/2004 27.07p 27.55p 27.07p 27.07p 27404
26/05/2004 27.07p 28.03p 27.07p 27.55p 5172
25/05/2004 28.03p 29.48p 28.03p 28.03p 23487
24/05/2004 29.00p 29.00p 29.00p 29.00p 1100
21/05/2004 29.00p 29.00p 29.00p 29.00p 10428
20/05/2004 29.00p 29.00p 29.00p 29.00p 21041
19/05/2004 29.00p 29.00p 26.58p 29.00p 18155
18/05/2004 27.55p 28.03p 27.07p 28.03p 33162
17/05/2004 26.58p 27.07p 25.62p 27.07p 24111
14/05/2004 26.10p 26.10p 25.62p 26.10p 37233
13/05/2004 26.10p 27.07p 25.62p 25.62p 31493
12/05/2004 27.07p 27.07p 27.07p 27.07p 9656

*Close Price adjusted for both dividends and splits