Forbidden Technologies (FBT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
31/12/2001 63.32p 63.32p 63.32p 63.32p 1488
28/12/2001 63.32p 63.32p 63.32p 63.32p 18973
27/12/2001 70.08p 70.08p 70.08p 70.08p 9989
26/12/2001 71.05p 71.05p 71.05p 71.05p 0
25/12/2001 71.05p 71.05p 71.05p 71.05p 0
24/12/2001 71.05p 71.05p 71.05p 71.05p 26007
21/12/2001 71.05p 71.05p 71.05p 71.05p 17034
20/12/2001 72.50p 72.50p 72.50p 72.50p 35671
19/12/2001 71.53p 71.53p 71.53p 71.53p 83635
18/12/2001 69.60p 69.60p 69.60p 69.60p 50427
17/12/2001 69.60p 69.60p 69.60p 69.60p 66554
14/12/2001 62.35p 62.35p 62.35p 62.35p 76034
13/12/2001 60.42p 60.42p 60.42p 60.42p 13674
12/12/2001 60.42p 60.42p 60.42p 60.42p 17255
11/12/2001 60.42p 60.42p 60.42p 60.42p 0
10/12/2001 61.38p 61.38p 61.38p 61.38p 54397
07/12/2001 67.18p 67.18p 67.18p 67.18p 7759
06/12/2001 65.73p 65.73p 65.73p 65.73p 27763
05/12/2001 62.35p 62.35p 62.35p 62.35p 21414
04/12/2001 60.42p 60.42p 60.42p 60.42p 21000
03/12/2001 59.45p 59.45p 59.45p 59.45p 49578
30/11/2001 66.70p 66.70p 66.70p 66.70p 25456
29/11/2001 67.67p 67.67p 67.67p 67.67p 29828
28/11/2001 69.12p 69.12p 69.12p 69.12p 23303
27/11/2001 68.15p 68.15p 68.15p 68.15p 51551
26/11/2001 67.18p 67.18p 67.18p 67.18p 42641
23/11/2001 65.25p 65.25p 65.25p 65.25p 12624
22/11/2001 68.63p 68.63p 68.63p 68.63p 29534
21/11/2001 67.67p 67.67p 67.67p 67.67p 32591
20/11/2001 72.50p 72.50p 72.50p 72.50p 69228
19/11/2001 72.50p 72.50p 72.50p 72.50p 73652
16/11/2001 69.12p 69.12p 69.12p 69.12p 41927
15/11/2001 70.08p 70.08p 70.08p 70.08p 121216
14/11/2001 65.25p 65.25p 65.25p 65.25p 160895
13/11/2001 72.50p 72.50p 72.50p 72.50p 270930
12/11/2001 62.35p 62.35p 62.35p 62.35p 124585
09/11/2001 56.55p 56.55p 56.55p 56.55p 54968
08/11/2001 56.55p 56.55p 56.55p 56.55p 96504
07/11/2001 62.35p 62.35p 62.35p 62.35p 41760
06/11/2001 65.25p 65.25p 65.25p 65.25p 57088
05/11/2001 65.25p 65.25p 65.25p 65.25p 72169
02/11/2001 63.32p 63.32p 63.32p 63.32p 61962
01/11/2001 64.28p 64.28p 64.28p 64.28p 223847
31/10/2001 60.42p 60.42p 60.42p 60.42p 106666
30/10/2001 45.92p 45.92p 45.92p 45.92p 180916
29/10/2001 51.23p 51.23p 51.23p 51.23p 131548
26/10/2001 62.83p 62.83p 62.83p 62.83p 68018
25/10/2001 63.32p 63.32p 63.32p 63.32p 67171
24/10/2001 63.32p 63.32p 63.32p 63.32p 171955
23/10/2001 67.67p 67.67p 67.67p 67.67p 136915
22/10/2001 77.82p 77.82p 77.82p 77.82p 115138
19/10/2001 72.50p 72.50p 72.50p 72.50p 380391
18/10/2001 72.50p 72.50p 72.50p 72.50p 577944
17/10/2001 72.98p 72.98p 72.98p 72.98p 940302
16/10/2001 91.35p 91.35p 91.35p 91.35p 583885
15/10/2001 57.03p 57.03p 57.03p 57.03p 187212
12/10/2001 49.30p 49.30p 49.30p 49.30p 295348
11/10/2001 40.60p 40.60p 40.60p 40.60p 276558
10/10/2001 27.55p 27.55p 27.55p 27.55p 17262
09/10/2001 27.55p 27.55p 27.55p 27.55p 6310
08/10/2001 27.55p 27.55p 27.55p 27.55p 60617
05/10/2001 29.00p 29.00p 29.00p 29.00p 26589
04/10/2001 28.52p 28.52p 28.52p 28.52p 8148
03/10/2001 27.55p 27.55p 27.55p 27.55p 8975
02/10/2001 27.07p 27.07p 27.07p 27.07p 6438
01/10/2001 27.07p 27.07p 27.07p 27.07p 28136
28/09/2001 23.68p 23.68p 23.68p 23.68p 29291
27/09/2001 22.23p 22.23p 22.23p 22.23p 18853
26/09/2001 22.23p 22.23p 22.23p 22.23p 22191
25/09/2001 22.23p 22.23p 22.23p 22.23p 55181
24/09/2001 20.78p 20.78p 20.78p 20.78p 7583
21/09/2001 20.78p 20.78p 20.78p 20.78p 87266
20/09/2001 24.65p 24.65p 24.65p 24.65p 17291
19/09/2001 25.62p 25.62p 25.62p 25.62p 63437
18/09/2001 26.10p 26.10p 26.10p 26.10p 239472
17/09/2001 21.75p 21.75p 21.75p 21.75p 63402
14/09/2001 17.88p 17.88p 17.88p 17.88p 1034
13/09/2001 17.88p 17.88p 17.88p 17.88p 5455
12/09/2001 17.88p 17.88p 17.88p 17.88p 47353
11/09/2001 19.33p 19.33p 19.33p 19.33p 153883
10/09/2001 21.75p 21.75p 21.75p 21.75p 127403
07/09/2001 27.55p 27.55p 27.55p 27.55p 22549
06/09/2001 29.48p 29.48p 29.48p 29.48p 23168
05/09/2001 29.48p 29.48p 29.48p 29.48p 5172
04/09/2001 31.42p 31.42p 31.42p 31.42p 9577
03/09/2001 31.42p 31.42p 31.42p 31.42p 5825
31/08/2001 31.42p 31.42p 31.42p 31.42p 1319
30/08/2001 31.42p 31.42p 31.42p 31.42p 2718
29/08/2001 31.42p 31.42p 31.42p 31.42p 0
28/08/2001 31.42p 31.42p 31.42p 31.42p 6207
27/08/2001 31.42p 31.42p 31.42p 31.42p 0
24/08/2001 31.42p 31.42p 31.42p 31.42p 25345
23/08/2001 31.42p 31.42p 31.42p 31.42p 19032
22/08/2001 29.48p 29.48p 29.48p 29.48p 26233
21/08/2001 32.87p 32.87p 32.87p 32.87p 11897
20/08/2001 34.32p 34.32p 34.32p 34.32p 1707
17/08/2001 34.32p 34.32p 34.32p 34.32p 8791
16/08/2001 33.83p 33.83p 33.83p 33.83p 82
15/08/2001 33.83p 33.83p 33.83p 33.83p 27028
14/08/2001 34.32p 34.32p 34.32p 34.32p 1288
13/08/2001 34.32p 34.32p 34.32p 34.32p 12386
10/08/2001 36.25p 36.25p 36.25p 36.25p 5169
09/08/2001 35.77p 35.77p 35.77p 35.77p 40339
08/08/2001 38.67p 38.67p 38.67p 38.67p 1655
07/08/2001 38.67p 38.67p 38.67p 38.67p 23419
06/08/2001 41.57p 41.57p 41.57p 41.57p 20045
03/08/2001 41.57p 41.57p 41.57p 41.57p 45577
02/08/2001 40.60p 40.60p 40.60p 40.60p 180948
01/08/2001 35.28p 35.28p 35.28p 35.28p 36934
31/07/2001 33.35p 33.35p 33.35p 33.35p 115484
30/07/2001 30.45p 30.45p 30.45p 30.45p 68990
27/07/2001 27.07p 27.07p 27.07p 27.07p 88332
26/07/2001 35.77p 35.77p 35.77p 35.77p 46283
25/07/2001 40.60p 40.60p 40.60p 40.60p 4138
24/07/2001 41.57p 41.57p 41.57p 41.57p 21117
23/07/2001 42.53p 42.53p 42.53p 42.53p 23238
20/07/2001 43.50p 43.50p 43.50p 43.50p 9828
19/07/2001 43.50p 43.50p 43.50p 43.50p 7309
18/07/2001 44.95p 44.95p 44.95p 44.95p 6523
17/07/2001 44.95p 44.95p 44.95p 44.95p 12116
16/07/2001 45.43p 45.43p 45.43p 45.43p 4317
13/07/2001 45.43p 45.43p 45.43p 45.43p 18103
12/07/2001 45.43p 45.43p 45.43p 45.43p 43323
11/07/2001 41.08p 41.08p 41.08p 41.08p 23060
10/07/2001 44.47p 44.47p 44.47p 44.47p 13737
09/07/2001 44.47p 44.47p 44.47p 44.47p 102882
06/07/2001 38.67p 38.67p 38.67p 38.67p 38207
05/07/2001 38.18p 38.18p 38.18p 38.18p 29352
04/07/2001 39.15p 39.15p 39.15p 39.15p 27417
03/07/2001 40.60p 40.60p 40.60p 40.60p 86867
02/07/2001 46.88p 46.88p 46.88p 46.88p 25448
29/06/2001 50.75p 50.75p 50.75p 50.75p 12450
28/06/2001 50.75p 50.75p 50.75p 50.75p 19672
27/06/2001 52.20p 52.20p 52.20p 52.20p 26131
26/06/2001 50.27p 50.27p 50.27p 50.27p 47447
25/06/2001 55.58p 55.58p 55.58p 55.58p 8503
22/06/2001 56.55p 56.55p 56.55p 56.55p 9071
21/06/2001 56.55p 56.55p 56.55p 56.55p 13681
20/06/2001 57.52p 57.52p 57.52p 57.52p 20499
19/06/2001 55.58p 55.58p 55.58p 55.58p 28722
18/06/2001 53.17p 53.17p 53.17p 53.17p 38796
15/06/2001 54.62p 54.62p 54.62p 54.62p 12484
14/06/2001 58.00p 58.00p 58.00p 58.00p 32850
13/06/2001 61.38p 61.38p 61.38p 61.38p 60744
12/06/2001 64.77p 64.77p 64.77p 64.77p 19139
11/06/2001 68.15p 68.15p 68.15p 68.15p 11974
08/06/2001 69.60p 69.60p 69.60p 69.60p 12186
07/06/2001 69.60p 69.60p 69.60p 69.60p 0
06/06/2001 69.60p 69.60p 69.60p 69.60p 15634
05/06/2001 69.60p 69.60p 69.60p 69.60p 9110
04/06/2001 69.60p 69.60p 69.60p 69.60p 72785
01/06/2001 66.70p 66.70p 66.70p 66.70p 36703
31/05/2001 67.67p 67.67p 67.67p 67.67p 37428
30/05/2001 68.63p 68.63p 68.63p 68.63p 66367
29/05/2001 73.47p 73.47p 73.47p 73.47p 43478
25/05/2001 74.92p 74.92p 74.92p 74.92p 22480
24/05/2001 74.92p 74.92p 74.92p 74.92p 3487
23/05/2001 74.92p 74.92p 74.92p 74.92p 11499
22/05/2001 76.85p 76.85p 76.85p 76.85p 20241
21/05/2001 73.95p 73.95p 73.95p 73.95p 22731
18/05/2001 75.40p 75.40p 75.40p 75.40p 60921
17/05/2001 77.82p 77.82p 77.82p 77.82p 163184
16/05/2001 72.50p 72.50p 72.50p 72.50p 21631
15/05/2001 73.95p 73.95p 73.95p 73.95p 55589
14/05/2001 79.27p 79.27p 79.27p 79.27p 103163
11/05/2001 83.62p 83.62p 83.62p 83.62p 28942
10/05/2001 83.13p 83.13p 83.13p 83.13p 59303
09/05/2001 82.17p 82.17p 82.17p 82.17p 89223
08/05/2001 84.10p 84.10p 84.10p 84.10p 127616
04/05/2001 78.30p 78.30p 78.30p 78.30p 149536
03/05/2001 73.47p 73.47p 73.47p 73.47p 145017
02/05/2001 75.88p 75.88p 75.88p 75.88p 95553
01/05/2001 70.08p 70.08p 70.08p 70.08p 23550
30/04/2001 70.57p 70.57p 70.57p 70.57p 129520
27/04/2001 70.08p 70.08p 70.08p 70.08p 43817
26/04/2001 67.67p 67.67p 67.67p 67.67p 66627
25/04/2001 65.25p 65.25p 65.25p 65.25p 42357
24/04/2001 65.25p 65.25p 65.25p 65.25p 108929
23/04/2001 66.22p 66.22p 66.22p 66.22p 144003
20/04/2001 64.28p 64.28p 64.28p 64.28p 155713
19/04/2001 61.38p 61.38p 61.38p 61.38p 194644
18/04/2001 63.32p 63.32p 63.32p 63.32p 488244
17/04/2001 59.45p 59.45p 59.45p 59.45p 76415
12/04/2001 60.42p 60.42p 60.42p 60.42p 24395
11/04/2001 60.42p 60.42p 60.42p 60.42p 100060
10/04/2001 59.45p 59.45p 59.45p 59.45p 10482
09/04/2001 59.45p 59.45p 59.45p 59.45p 41126
06/04/2001 59.45p 59.45p 59.45p 59.45p 184688
05/04/2001 58.97p 58.97p 58.97p 58.97p 364187
04/04/2001 54.62p 54.62p 54.62p 54.62p 98169
03/04/2001 54.62p 54.62p 54.62p 54.62p 94230
02/04/2001 63.80p 63.80p 63.80p 63.80p 59940
30/03/2001 61.87p 61.87p 61.87p 61.87p 45957
29/03/2001 60.42p 60.42p 60.42p 60.42p 28770
28/03/2001 60.42p 60.42p 60.42p 60.42p 111461
27/03/2001 63.32p 63.32p 63.32p 63.32p 149063
26/03/2001 59.45p 59.45p 59.45p 59.45p 297676
23/03/2001 56.07p 56.07p 56.07p 56.07p 110229
22/03/2001 49.78p 49.78p 49.78p 49.78p 56883
21/03/2001 58.00p 58.00p 58.00p 58.00p 69647

*Close Price adjusted for both dividends and splits