Forbidden Technologies (FBT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/01/2013 23.20p 24.09p 22.72p 23.68p 39492
21/01/2013 22.72p 24.17p 22.72p 23.20p 70169
18/01/2013 22.23p 23.10p 21.85p 22.72p 105523
17/01/2013 22.23p 22.72p 21.27p 22.23p 130927
16/01/2013 21.27p 25.62p 21.27p 22.23p 531712
15/01/2013 21.03p 21.27p 19.53p 19.82p 122903
14/01/2013 19.82p 22.04p 19.82p 21.03p 159006
11/01/2013 17.88p 21.27p 16.92p 19.82p 594372
10/01/2013 17.88p 17.88p 16.92p 17.88p 0
09/01/2013 17.88p 17.88p 16.92p 17.88p 0
08/01/2013 17.88p 17.88p 16.92p 17.88p 12414
07/01/2013 17.88p 18.75p 16.92p 17.88p 4936
04/01/2013 17.88p 18.75p 16.92p 17.88p 40618
03/01/2013 18.37p 18.37p 16.43p 17.88p 120815
02/01/2013 19.82p 19.82p 17.40p 19.33p 25976
31/12/2012 20.30p 20.30p 19.35p 19.82p 4908
28/12/2012 20.30p 20.30p 19.53p 20.30p 3164
27/12/2012 20.30p 20.30p 19.53p 20.30p 0
24/12/2012 20.30p 20.30p 19.53p 20.30p 0
21/12/2012 20.30p 20.30p 19.53p 20.30p 54310
20/12/2012 20.30p 20.30p 20.20p 20.30p 221
19/12/2012 20.30p 20.30p 19.53p 20.30p 27207
18/12/2012 20.30p 20.30p 19.33p 20.30p 5326
17/12/2012 20.30p 20.30p 19.33p 20.30p 23628
14/12/2012 20.30p 20.30p 19.33p 20.30p 264
13/12/2012 20.30p 20.57p 19.33p 20.30p 0
12/12/2012 20.30p 20.57p 19.33p 20.30p 18982
11/12/2012 20.30p 20.57p 20.30p 20.30p 10345
10/12/2012 20.30p 20.30p 19.33p 20.30p 9250
07/12/2012 20.30p 20.78p 20.30p 20.30p 5637
06/12/2012 20.30p 20.30p 19.33p 20.30p 3088
05/12/2012 20.30p 20.57p 19.33p 20.30p 12792
04/12/2012 20.30p 20.69p 19.33p 20.30p 0
03/12/2012 20.30p 20.69p 19.33p 20.30p 18159
30/11/2012 20.30p 20.30p 20.20p 20.30p 6401
29/11/2012 20.30p 20.30p 19.33p 20.30p 1254
28/11/2012 20.30p 20.30p 19.53p 20.30p 0
27/11/2012 20.30p 20.30p 19.53p 20.30p 10345
26/11/2012 20.30p 20.30p 19.33p 20.30p 0
23/11/2012 20.30p 20.30p 19.33p 20.30p 3552
22/11/2012 20.30p 20.30p 19.33p 20.30p 0
21/11/2012 19.82p 20.30p 19.33p 20.30p 12251
20/11/2012 19.82p 19.82p 19.33p 19.82p 1034
19/11/2012 19.82p 19.82p 19.33p 19.82p 13171
16/11/2012 20.30p 20.30p 19.33p 19.82p 18822
15/11/2012 20.78p 20.78p 19.33p 20.30p 25862
14/11/2012 21.75p 21.75p 21.27p 21.75p 564
13/11/2012 22.48p 22.48p 21.75p 21.75p 7919
12/11/2012 22.72p 22.72p 22.33p 22.48p 7404
09/11/2012 22.60p 22.60p 22.23p 22.60p 7241
08/11/2012 22.60p 22.60p 22.23p 22.60p 20488
07/11/2012 22.60p 22.60p 22.23p 22.60p 0
06/11/2012 22.60p 22.60p 22.23p 22.60p 15764
05/11/2012 22.60p 22.60p 22.23p 22.60p 414
02/11/2012 22.60p 22.60p 22.32p 22.60p 1034
01/11/2012 22.60p 22.71p 22.32p 22.60p 3596
31/10/2012 22.60p 22.60p 22.23p 22.60p 1562
30/10/2012 22.60p 22.84p 21.79p 22.60p 0
29/10/2012 22.84p 22.84p 21.79p 22.60p 71623
26/10/2012 22.96p 22.96p 22.84p 22.84p 6559
25/10/2012 22.96p 22.96p 22.96p 22.96p 455178
24/10/2012 22.72p 22.96p 22.48p 22.96p 25862
23/10/2012 22.72p 22.72p 22.52p 22.72p 3601
22/10/2012 22.72p 23.01p 22.50p 22.72p 22420
19/10/2012 22.72p 22.72p 22.57p 22.72p 6554
18/10/2012 22.72p 22.72p 22.44p 22.72p 13637
17/10/2012 22.72p 23.06p 22.57p 22.72p 0
16/10/2012 22.72p 23.06p 22.57p 22.72p 4769
15/10/2012 22.72p 23.20p 22.23p 22.72p 0
12/10/2012 22.23p 23.20p 22.23p 22.72p 47257
11/10/2012 22.23p 22.72p 21.70p 22.23p 5790
10/10/2012 22.23p 22.60p 21.70p 22.23p 9663
09/10/2012 22.23p 22.60p 22.23p 22.23p 17268
08/10/2012 21.27p 22.60p 21.27p 22.23p 15281
05/10/2012 19.82p 21.16p 19.82p 20.30p 30084
04/10/2012 20.30p 20.49p 18.63p 19.82p 48519
03/10/2012 20.78p 20.78p 19.33p 20.30p 47937
02/10/2012 21.27p 21.27p 20.42p 21.27p 14611
01/10/2012 21.75p 21.93p 21.27p 21.27p 14777
28/09/2012 21.27p 21.75p 21.27p 21.75p 25249
27/09/2012 21.27p 21.63p 21.27p 21.27p 27844
26/09/2012 22.23p 22.23p 21.27p 21.27p 28731
25/09/2012 22.72p 22.72p 21.27p 22.23p 19581
24/09/2012 23.68p 23.68p 22.23p 22.72p 22640
21/09/2012 23.68p 24.17p 22.33p 23.68p 0
20/09/2012 23.68p 24.17p 22.33p 23.68p 5209
19/09/2012 23.68p 23.68p 22.41p 23.68p 8628
18/09/2012 23.68p 24.17p 23.68p 23.68p 0
17/09/2012 23.68p 24.17p 23.68p 23.68p 7241
14/09/2012 23.68p 23.68p 22.48p 23.68p 36207
13/09/2012 23.68p 24.41p 22.23p 23.68p 22252
12/09/2012 23.68p 24.41p 22.33p 23.68p 47525
11/09/2012 23.20p 24.55p 22.33p 23.68p 30344
10/09/2012 25.13p 25.13p 22.23p 23.20p 118998
07/09/2012 25.13p 25.13p 24.17p 25.13p 1552
06/09/2012 25.13p 25.13p 24.17p 25.13p 20934
05/09/2012 25.13p 25.13p 24.46p 25.13p 1034
04/09/2012 25.13p 25.13p 24.46p 25.13p 781
03/09/2012 25.62p 25.62p 23.92p 25.13p 37818
31/08/2012 25.62p 26.31p 25.62p 25.62p 0
30/08/2012 25.62p 26.31p 25.62p 25.62p 2798
29/08/2012 25.62p 26.17p 24.41p 25.62p 0
28/08/2012 25.13p 26.17p 24.41p 25.62p 28490
24/08/2012 25.13p 25.62p 25.13p 25.13p 10970
23/08/2012 25.13p 25.13p 24.28p 25.13p 15136
22/08/2012 25.13p 25.62p 24.41p 25.13p 0
21/08/2012 25.13p 25.62p 24.41p 25.13p 19976
20/08/2012 25.13p 25.13p 24.41p 25.13p 445
17/08/2012 25.62p 25.86p 24.53p 25.13p 40373
16/08/2012 28.03p 28.03p 25.62p 26.58p 48039
15/08/2012 28.03p 28.03p 27.31p 28.03p 37108
14/08/2012 28.03p 28.03p 27.36p 28.03p 8946
13/08/2012 28.03p 28.52p 28.03p 28.03p 0
10/08/2012 28.03p 28.52p 28.03p 28.03p 32
09/08/2012 28.03p 28.03p 27.55p 28.03p 16162
08/08/2012 28.03p 28.52p 28.03p 28.03p 4917
07/08/2012 28.03p 28.52p 27.55p 28.03p 480
06/08/2012 28.03p 28.03p 27.55p 28.03p 2897
03/08/2012 28.03p 28.52p 28.03p 28.03p 6088
02/08/2012 27.55p 28.03p 27.55p 28.03p 1034
01/08/2012 28.03p 28.03p 27.55p 27.55p 121694
31/07/2012 28.03p 28.03p 27.16p 28.03p 17739
30/07/2012 29.00p 29.00p 27.16p 28.03p 26124
27/07/2012 29.00p 29.00p 27.41p 29.00p 14246
26/07/2012 29.00p 29.00p 27.84p 29.00p 41379
25/07/2012 29.00p 29.00p 27.65p 29.00p 4138
24/07/2012 28.03p 29.48p 27.55p 29.00p 54344
23/07/2012 29.97p 30.64p 29.19p 29.97p 8276
20/07/2012 30.45p 30.91p 29.03p 29.97p 53405
19/07/2012 30.45p 31.42p 29.64p 30.45p 62499
18/07/2012 26.58p 31.39p 26.58p 30.45p 254123
17/07/2012 26.10p 27.55p 25.13p 26.58p 68970
16/07/2012 26.10p 27.94p 25.13p 26.10p 63324
13/07/2012 25.62p 26.82p 25.62p 25.62p 0
12/07/2012 26.82p 26.82p 25.62p 25.62p 22759
11/07/2012 27.31p 27.43p 26.10p 26.82p 6125
10/07/2012 26.82p 27.55p 26.82p 26.82p 0
09/07/2012 27.55p 27.55p 26.82p 26.82p 31331
06/07/2012 29.00p 29.00p 26.10p 27.07p 60494
05/07/2012 29.00p 29.00p 28.03p 29.00p 28309
04/07/2012 29.00p 31.90p 28.03p 29.00p 294483
03/07/2012 26.10p 29.94p 26.10p 29.00p 139781
02/07/2012 22.72p 26.58p 22.72p 24.65p 231527
29/06/2012 19.82p 19.82p 18.37p 19.82p 25736
28/06/2012 19.82p 20.30p 19.82p 19.82p 1297
27/06/2012 19.82p 20.78p 18.46p 19.82p 0
26/06/2012 20.78p 20.78p 18.46p 19.82p 15517
25/06/2012 20.78p 21.27p 19.33p 20.78p 27931
22/06/2012 20.78p 20.78p 19.33p 20.78p 5172
21/06/2012 20.78p 20.78p 19.62p 20.78p 0
20/06/2012 20.78p 20.78p 19.62p 20.78p 14743
19/06/2012 20.78p 21.27p 19.67p 20.78p 4872
18/06/2012 19.33p 21.94p 19.33p 20.78p 83321
15/06/2012 17.40p 17.88p 17.40p 17.88p 11056
14/06/2012 17.40p 17.40p 16.77p 17.40p 1966
13/06/2012 17.40p 18.37p 16.92p 17.40p 0
12/06/2012 17.40p 18.37p 16.92p 17.40p 0
11/06/2012 17.40p 18.37p 16.92p 17.40p 141037
08/06/2012 17.40p 17.88p 16.72p 17.40p 3366
07/06/2012 18.37p 18.37p 16.43p 17.40p 232759
06/06/2012 18.85p 18.85p 17.40p 18.37p 23678
01/06/2012 18.85p 19.19p 18.85p 18.85p 46552
31/05/2012 18.85p 18.95p 18.37p 18.85p 0
30/05/2012 18.85p 18.95p 18.37p 18.85p 0
29/05/2012 18.85p 18.95p 18.37p 18.85p 7706
28/05/2012 19.33p 19.80p 18.37p 18.85p 67559
25/05/2012 19.33p 20.30p 19.33p 19.33p 20690
24/05/2012 18.85p 20.51p 18.85p 19.33p 3655
23/05/2012 18.85p 19.19p 18.85p 18.85p 0
22/05/2012 18.85p 19.19p 18.85p 18.85p 26897
21/05/2012 18.85p 19.09p 18.85p 18.85p 143
18/05/2012 18.85p 19.19p 18.37p 18.85p 42123
17/05/2012 18.85p 19.08p 18.37p 18.85p 297633
16/05/2012 21.75p 21.75p 18.85p 18.85p 70356
15/05/2012 21.75p 22.23p 20.74p 21.75p 0
14/05/2012 21.75p 22.23p 20.74p 21.75p 3770
11/05/2012 21.75p 23.20p 20.54p 21.75p 25997
10/05/2012 22.72p 22.72p 20.59p 21.75p 5143
09/05/2012 22.72p 24.36p 22.23p 22.72p 0
08/05/2012 23.68p 24.36p 22.23p 22.72p 8847
04/05/2012 23.68p 23.68p 22.23p 23.68p 4179
03/05/2012 24.17p 24.65p 22.23p 23.68p 19083
02/05/2012 25.62p 25.62p 23.20p 24.17p 15863
01/05/2012 26.58p 26.58p 24.17p 25.62p 20900
30/04/2012 26.10p 27.40p 25.13p 26.58p 98776
27/04/2012 22.72p 25.96p 22.23p 25.13p 109520
26/04/2012 21.27p 21.75p 20.35p 21.75p 926
25/04/2012 21.27p 21.51p 21.27p 21.27p 13847
24/04/2012 21.27p 21.27p 19.33p 21.27p 12538
23/04/2012 21.27p 21.27p 19.33p 21.27p 13759
20/04/2012 21.27p 21.56p 19.82p 21.27p 0
19/04/2012 21.27p 21.56p 19.82p 21.27p 38607
18/04/2012 21.27p 21.61p 20.30p 21.27p 23686
17/04/2012 22.72p 23.20p 19.33p 21.27p 33455
16/04/2012 23.20p 23.20p 22.23p 22.72p 32176
13/04/2012 23.20p 24.17p 22.28p 23.20p 26017
12/04/2012 24.17p 24.17p 22.73p 23.20p 37452
11/04/2012 24.17p 24.17p 22.78p 24.17p 18137
10/04/2012 24.17p 24.17p 23.20p 24.17p 2971
05/04/2012 24.65p 24.65p 23.20p 24.17p 9365

*Close Price adjusted for both dividends and splits