Forbidden Technologies (FBT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/10/2002 20.30p 20.30p 20.30p 20.30p 16552
08/10/2002 20.30p 20.30p 20.30p 20.30p 5534
07/10/2002 20.30p 20.30p 20.30p 20.30p 1654
04/10/2002 20.78p 20.78p 20.78p 20.78p 0
03/10/2002 20.78p 20.78p 20.78p 20.78p 39693
02/10/2002 19.82p 19.82p 19.82p 19.82p 1034
01/10/2002 18.85p 19.82p 18.85p 19.82p 44472
30/09/2002 18.85p 18.85p 18.37p 18.37p 5431
27/09/2002 19.33p 19.33p 19.33p 19.33p 3237
26/09/2002 19.33p 19.33p 19.33p 19.33p 2069
25/09/2002 20.30p 20.30p 18.37p 19.33p 30828
24/09/2002 22.72p 22.72p 21.27p 21.27p 20146
23/09/2002 24.17p 24.17p 24.17p 24.17p 2586
20/09/2002 24.17p 24.17p 24.17p 24.17p 31566
19/09/2002 25.13p 25.13p 25.13p 25.13p 7241
18/09/2002 24.65p 24.65p 23.20p 23.20p 17225
17/09/2002 25.62p 25.62p 25.62p 25.62p 13864
16/09/2002 26.58p 27.55p 26.10p 26.10p 7139
13/09/2002 27.55p 27.55p 27.55p 27.55p 4655
12/09/2002 27.55p 27.55p 27.55p 27.55p 1034
11/09/2002 27.55p 27.55p 27.55p 27.55p 1034
10/09/2002 27.55p 27.55p 27.55p 27.55p 1742
09/09/2002 27.55p 27.55p 27.55p 27.55p 9083
06/09/2002 30.45p 30.45p 27.55p 27.55p 45959
05/09/2002 31.42p 31.42p 31.42p 31.42p 19472
04/09/2002 31.90p 31.90p 31.90p 31.90p 1414
03/09/2002 31.90p 31.90p 31.90p 31.90p 2586
02/09/2002 31.90p 31.90p 31.90p 31.90p 243
30/08/2002 32.38p 32.38p 32.38p 32.38p 0
29/08/2002 32.38p 32.38p 32.38p 32.38p 0
28/08/2002 32.38p 32.38p 32.38p 32.38p 747
27/08/2002 32.38p 32.38p 32.38p 32.38p 0
23/08/2002 32.38p 32.38p 32.38p 32.38p 10345
22/08/2002 32.87p 32.87p 32.87p 32.87p 2470
21/08/2002 32.87p 32.87p 32.38p 32.38p 13984
20/08/2002 30.45p 34.32p 30.45p 34.32p 29767
19/08/2002 29.97p 29.97p 29.97p 29.97p 0
16/08/2002 29.97p 29.97p 29.97p 29.97p 3207
15/08/2002 29.97p 29.97p 29.97p 29.97p 9815
14/08/2002 29.48p 29.48p 29.48p 29.48p 3103
13/08/2002 29.48p 29.48p 29.48p 29.48p 0
12/08/2002 29.48p 29.48p 29.48p 29.48p 21207
09/08/2002 29.97p 29.97p 29.97p 29.97p 22559
08/08/2002 29.97p 29.97p 29.97p 29.97p 3546
07/08/2002 29.97p 29.97p 29.97p 29.97p 0
06/08/2002 29.97p 29.97p 29.97p 29.97p 1344
05/08/2002 30.93p 30.93p 30.93p 30.93p 1217
02/08/2002 30.93p 30.93p 30.93p 30.93p 1293
01/08/2002 32.38p 32.38p 32.38p 32.38p 16552
31/07/2002 32.38p 32.38p 32.38p 32.38p 20394
30/07/2002 32.38p 32.38p 32.38p 32.38p 45221
29/07/2002 30.93p 30.93p 30.93p 30.93p 1034
26/07/2002 30.93p 30.93p 30.93p 30.93p 6724
25/07/2002 30.93p 30.93p 30.93p 30.93p 1034
24/07/2002 29.97p 29.97p 29.97p 29.97p 23502
23/07/2002 30.93p 30.93p 30.45p 30.45p 16645
22/07/2002 29.97p 29.97p 29.97p 29.97p 25345
19/07/2002 30.45p 30.93p 30.45p 30.93p 22759
18/07/2002 30.93p 30.93p 30.93p 30.93p 2793
17/07/2002 30.93p 30.93p 30.93p 30.93p 9310
16/07/2002 30.45p 30.45p 30.45p 30.45p 9362
15/07/2002 31.42p 31.42p 30.45p 30.45p 20474
12/07/2002 29.48p 30.93p 29.48p 30.93p 1676
11/07/2002 29.00p 29.00p 27.07p 28.03p 28432
10/07/2002 29.97p 29.97p 29.97p 29.97p 0
09/07/2002 30.45p 30.45p 29.97p 29.97p 3450
08/07/2002 31.42p 31.42p 30.93p 30.93p 18490
05/07/2002 28.52p 30.93p 27.55p 29.48p 39998
04/07/2002 29.00p 29.48p 29.00p 29.48p 5789
03/07/2002 32.38p 32.38p 27.55p 29.00p 43953
02/07/2002 33.83p 33.83p 33.35p 33.35p 14483
01/07/2002 34.32p 34.32p 34.32p 34.32p 0
28/06/2002 34.32p 34.32p 34.32p 34.32p 5716
27/06/2002 34.80p 34.80p 34.32p 34.32p 8794
26/06/2002 31.42p 33.83p 31.42p 33.83p 64420
25/06/2002 34.80p 40.60p 34.80p 36.73p 101236
24/06/2002 29.97p 31.90p 29.97p 31.42p 13312
21/06/2002 28.52p 28.52p 28.52p 28.52p 12810
20/06/2002 29.00p 29.00p 29.00p 29.00p 4138
19/06/2002 29.00p 29.00p 29.00p 29.00p 13417
18/06/2002 29.00p 29.00p 29.00p 29.00p 3190
17/06/2002 28.03p 28.03p 28.03p 28.03p 5172
14/06/2002 28.03p 28.03p 28.03p 28.03p 49957
13/06/2002 33.83p 33.83p 33.83p 33.83p 3848
12/06/2002 33.83p 33.83p 33.83p 33.83p 18903
11/06/2002 32.87p 32.87p 32.87p 32.87p 25862
10/06/2002 32.38p 32.38p 32.38p 32.38p 32217
07/06/2002 29.48p 29.48p 29.48p 29.48p 7660
06/06/2002 32.87p 32.87p 32.87p 32.87p 28862
05/06/2002 33.83p 33.83p 33.83p 33.83p 1112
04/06/2002 33.83p 33.83p 33.83p 33.83p 0
03/06/2002 33.83p 33.83p 33.83p 33.83p 0
31/05/2002 33.83p 33.83p 33.83p 33.83p 22759
30/05/2002 37.22p 37.22p 37.22p 37.22p 5483
29/05/2002 38.18p 38.18p 38.18p 38.18p 11555
28/05/2002 39.15p 39.15p 39.15p 39.15p 101073
27/05/2002 33.35p 33.35p 33.35p 33.35p 21543
24/05/2002 33.35p 33.35p 33.35p 33.35p 17844
23/05/2002 31.90p 31.90p 31.90p 31.90p 19655
22/05/2002 31.90p 31.90p 31.90p 31.90p 10345
21/05/2002 32.87p 32.87p 32.87p 32.87p 6466
20/05/2002 32.38p 32.38p 32.38p 32.38p 21000
17/05/2002 33.35p 33.35p 33.35p 33.35p 8869
16/05/2002 33.35p 33.35p 33.35p 33.35p 17673
15/05/2002 33.83p 33.83p 33.83p 33.83p 9310
14/05/2002 33.83p 33.83p 33.83p 33.83p 21646
13/05/2002 33.83p 33.83p 33.83p 33.83p 21724
10/05/2002 36.25p 36.25p 36.25p 36.25p 17263
09/05/2002 36.25p 36.25p 36.25p 36.25p 27804
08/05/2002 33.35p 33.35p 33.35p 33.35p 13606
07/05/2002 34.32p 34.32p 34.32p 34.32p 5320
03/05/2002 35.77p 35.77p 35.77p 35.77p 3788
02/05/2002 36.25p 36.25p 36.25p 36.25p 9919
01/05/2002 35.77p 35.77p 35.77p 35.77p 68352
30/04/2002 33.35p 33.35p 33.35p 33.35p 43758
29/04/2002 34.80p 34.80p 34.80p 34.80p 82721
26/04/2002 38.18p 38.18p 38.18p 38.18p 23159
25/04/2002 37.70p 37.70p 37.70p 37.70p 0
24/04/2002 37.70p 37.70p 37.70p 37.70p 6828
23/04/2002 37.70p 37.70p 37.70p 37.70p 22810
22/04/2002 38.67p 38.67p 38.67p 38.67p 33062
19/04/2002 44.47p 44.47p 44.47p 44.47p 5389
18/04/2002 44.47p 44.47p 44.47p 44.47p 1034
17/04/2002 44.47p 44.47p 44.47p 44.47p 11158
16/04/2002 43.02p 43.02p 43.02p 43.02p 53091
15/04/2002 38.67p 38.67p 38.67p 38.67p 55072
12/04/2002 35.77p 35.77p 35.77p 35.77p 62328
11/04/2002 32.87p 32.87p 32.87p 32.87p 28846
10/04/2002 38.67p 38.67p 38.67p 38.67p 32296
09/04/2002 39.63p 39.63p 39.63p 39.63p 52863
08/04/2002 43.98p 43.98p 43.98p 43.98p 12414
05/04/2002 45.43p 45.43p 45.43p 45.43p 27512
04/04/2002 45.92p 45.92p 45.92p 45.92p 11395
03/04/2002 45.92p 45.92p 45.92p 45.92p 9207
02/04/2002 45.92p 45.92p 45.92p 45.92p 30082
01/04/2002 46.40p 46.40p 46.40p 46.40p 0
29/03/2002 46.40p 46.40p 46.40p 46.40p 0
28/03/2002 46.40p 46.40p 46.40p 46.40p 22759
27/03/2002 48.33p 48.33p 48.33p 48.33p 93877
26/03/2002 46.40p 46.40p 46.40p 46.40p 34865
25/03/2002 47.37p 47.37p 47.37p 47.37p 24842
22/03/2002 51.72p 51.72p 51.72p 51.72p 139598
21/03/2002 55.10p 55.10p 55.10p 55.10p 196205
20/03/2002 63.32p 63.32p 63.32p 63.32p 115572
19/03/2002 61.87p 61.87p 61.87p 61.87p 121715
18/03/2002 53.65p 53.65p 53.65p 53.65p 14351
15/03/2002 54.13p 54.13p 54.13p 54.13p 52214
14/03/2002 47.85p 47.85p 47.85p 47.85p 50896
13/03/2002 50.75p 50.75p 50.75p 50.75p 5948
12/03/2002 50.75p 50.75p 50.75p 50.75p 10821
11/03/2002 55.58p 55.58p 55.58p 55.58p 33807
08/03/2002 47.85p 47.85p 47.85p 47.85p 12982
07/03/2002 47.85p 47.85p 47.85p 47.85p 24586
06/03/2002 49.78p 49.78p 49.78p 49.78p 7774
05/03/2002 49.78p 49.78p 49.78p 49.78p 2172
04/03/2002 49.78p 49.78p 49.78p 49.78p 16216
01/03/2002 50.27p 50.27p 50.27p 50.27p 5638
28/02/2002 51.72p 51.72p 51.72p 51.72p 5090
27/02/2002 51.72p 51.72p 51.72p 51.72p 56546
26/02/2002 48.82p 48.82p 48.82p 48.82p 21414
25/02/2002 47.37p 47.37p 47.37p 47.37p 12203
22/02/2002 46.88p 46.88p 46.88p 46.88p 41395
21/02/2002 45.92p 45.92p 45.92p 45.92p 17203
20/02/2002 49.30p 49.30p 49.30p 49.30p 18840
19/02/2002 49.30p 49.30p 49.30p 49.30p 33597
18/02/2002 48.33p 48.33p 48.33p 48.33p 30914
15/02/2002 50.27p 50.27p 50.27p 50.27p 33354
14/02/2002 56.55p 56.55p 56.55p 56.55p 5328
13/02/2002 56.55p 56.55p 56.55p 56.55p 4066
12/02/2002 55.58p 55.58p 55.58p 55.58p 25528
11/02/2002 53.65p 53.65p 53.65p 53.65p 13827
08/02/2002 55.58p 55.58p 55.58p 55.58p 14670
07/02/2002 52.68p 52.68p 52.68p 52.68p 32089
06/02/2002 58.00p 58.00p 58.00p 58.00p 17482
05/02/2002 56.07p 56.07p 56.07p 56.07p 10062
04/02/2002 57.52p 57.52p 57.52p 57.52p 104425
01/02/2002 62.83p 62.83p 62.83p 62.83p 21837
31/01/2002 63.32p 63.32p 63.32p 63.32p 11694
30/01/2002 62.35p 62.35p 62.35p 62.35p 7759
29/01/2002 63.32p 63.32p 63.32p 63.32p 43140
28/01/2002 60.42p 60.42p 60.42p 60.42p 61810
25/01/2002 67.18p 67.18p 67.18p 67.18p 119905
24/01/2002 65.25p 65.25p 65.25p 65.25p 163705
23/01/2002 57.52p 57.52p 57.52p 57.52p 8352
22/01/2002 56.55p 56.55p 56.55p 56.55p 97337
21/01/2002 52.68p 52.68p 52.68p 52.68p 52356
18/01/2002 53.65p 53.65p 53.65p 53.65p 92009
17/01/2002 59.93p 59.93p 59.93p 59.93p 28530
16/01/2002 61.38p 61.38p 61.38p 61.38p 24672
15/01/2002 62.83p 62.83p 62.83p 62.83p 6000
14/01/2002 62.35p 62.35p 62.35p 62.35p 1759
11/01/2002 62.83p 62.83p 62.83p 62.83p 5113
10/01/2002 62.35p 62.35p 62.35p 62.35p 4276
09/01/2002 63.80p 63.80p 63.80p 63.80p 13637
08/01/2002 62.35p 62.35p 62.35p 62.35p 30230
07/01/2002 65.73p 65.73p 65.73p 65.73p 21052
04/01/2002 65.73p 65.73p 65.73p 65.73p 51326
03/01/2002 60.42p 60.42p 60.42p 60.42p 13477
02/01/2002 61.87p 61.87p 61.87p 61.87p 1034
01/01/2002 63.32p 63.32p 63.32p 63.32p 0

*Close Price adjusted for both dividends and splits