FastForward Innovations Limited (FFWD) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. FastForward Innovations Limited

Date Open High Low Close* Volume
29/09/2020 11.50p 11.95p 10.01p 10.50p 714519
28/09/2020 11.00p 11.95p 11.00p 11.50p 306989
25/09/2020 10.75p 11.50p 10.55p 11.00p 218234
24/09/2020 11.25p 11.25p 10.67p 10.75p 274788
23/09/2020 10.75p 12.00p 10.75p 11.25p 539887
22/09/2020 11.10p 11.10p 10.65p 10.75p 485392
21/09/2020 11.10p 11.10p 10.68p 11.10p 158157
18/09/2020 11.10p 11.15p 10.70p 11.10p 95484
17/09/2020 11.10p 11.15p 10.76p 11.10p 139433
16/09/2020 11.13p 11.23p 10.73p 11.10p 278970
15/09/2020 11.30p 11.60p 11.00p 11.13p 458133
14/09/2020 11.35p 11.50p 11.00p 11.30p 289695
11/09/2020 11.50p 11.50p 11.11p 11.35p 73106
10/09/2020 11.75p 11.75p 11.00p 11.50p 178784
09/09/2020 12.00p 12.10p 11.50p 11.75p 370490
08/09/2020 12.00p 12.20p 11.50p 12.00p 216530
07/09/2020 12.25p 12.38p 11.67p 12.00p 331362
04/09/2020 12.50p 12.50p 12.10p 12.25p 291770
03/09/2020 12.25p 12.88p 12.00p 12.50p 621667
02/09/2020 11.50p 12.44p 11.13p 12.25p 324859
01/09/2020 11.75p 12.00p 11.60p 11.75p 392654
31/08/2020 11.40p 12.00p 11.16p 11.75p 382472
28/08/2020 11.40p 12.00p 11.16p 11.75p 382472
27/08/2020 12.15p 12.20p 11.00p 11.50p 945149
26/08/2020 12.20p 12.30p 10.50p 12.15p 1935092
25/08/2020 11.98p 12.89p 11.98p 12.38p 1158042
24/08/2020 11.05p 12.50p 10.85p 11.98p 2437393
21/08/2020 11.25p 11.25p 10.50p 10.90p 531050
20/08/2020 11.25p 11.25p 10.85p 11.25p 80275
19/08/2020 11.25p 11.40p 11.00p 11.25p 248559
18/08/2020 11.50p 11.80p 11.04p 11.25p 855999
17/08/2020 11.13p 11.73p 11.00p 11.25p 461036
14/08/2020 11.03p 11.70p 10.99p 11.13p 1261306
13/08/2020 10.90p 11.29p 10.90p 11.03p 175600
12/08/2020 11.03p 11.18p 10.92p 11.03p 117176
11/08/2020 11.38p 11.57p 10.88p 11.03p 761154
10/08/2020 10.63p 11.68p 10.63p 11.38p 1053195
07/08/2020 10.25p 11.70p 10.25p 11.05p 2695203
06/08/2020 9.45p 10.65p 9.45p 10.25p 1436817
05/08/2020 8.85p 9.85p 8.85p 9.45p 693778
04/08/2020 8.75p 8.85p 8.70p 8.85p 183334
03/08/2020 8.85p 8.91p 8.70p 8.75p 412560
31/07/2020 8.65p 9.00p 8.56p 8.85p 406745
30/07/2020 9.25p 9.25p 8.51p 8.65p 1111650
29/07/2020 9.15p 9.50p 8.51p 9.30p 1162737
28/07/2020 8.35p 9.60p 8.20p 9.15p 1701176
27/07/2020 7.60p 8.50p 7.60p 8.35p 572324
24/07/2020 7.70p 7.90p 7.58p 7.75p 964918
23/07/2020 6.95p 7.90p 6.95p 7.70p 1373688
22/07/2020 6.10p 7.70p 6.00p 6.95p 2267575
21/07/2020 6.65p 6.65p 6.00p 6.10p 489761
20/07/2020 6.75p 6.90p 6.52p 6.65p 138866
17/07/2020 6.25p 7.00p 6.25p 6.75p 442022
16/07/2020 6.00p 6.50p 5.86p 6.25p 789101
15/07/2020 5.90p 6.00p 5.85p 6.00p 324831
14/07/2020 5.85p 6.00p 5.30p 5.90p 838540
13/07/2020 5.85p 5.92p 5.72p 5.85p 88823
10/07/2020 5.85p 5.92p 5.72p 5.85p 93531
09/07/2020 5.85p 5.94p 5.70p 5.85p 373479
08/07/2020 5.85p 5.94p 5.82p 5.85p 261685
07/07/2020 5.35p 6.14p 5.35p 5.85p 1120663
06/07/2020 5.30p 5.50p 5.03p 5.35p 772025
03/07/2020 5.05p 5.37p 5.05p 5.30p 379918
02/07/2020 5.05p 5.14p 5.05p 5.05p 107315
01/07/2020 5.05p 5.15p 4.86p 5.05p 246697
30/06/2020 5.00p 5.14p 4.86p 5.05p 306135
29/06/2020 5.30p 5.38p 4.86p 5.00p 811876
26/06/2020 6.00p 6.00p 4.85p 5.30p 2209873
25/06/2020 6.00p 6.20p 5.82p 6.00p 24049
24/06/2020 6.25p 6.25p 5.80p 6.00p 131822
23/06/2020 6.25p 6.25p 6.00p 6.25p 84816
22/06/2020 6.25p 6.25p 6.01p 6.25p 384521
19/06/2020 6.10p 6.50p 5.75p 6.25p 1333669
18/06/2020 6.35p 6.35p 6.10p 6.10p 72620
17/06/2020 6.25p 6.35p 6.22p 6.35p 34580
16/06/2020 6.40p 6.40p 6.10p 6.25p 215678
15/06/2020 6.40p 6.40p 6.20p 6.40p 121569
12/06/2020 6.45p 6.54p 6.30p 6.40p 195828
11/06/2020 6.50p 6.58p 6.41p 6.45p 483157
10/06/2020 6.35p 6.90p 6.35p 6.50p 813644
09/06/2020 5.95p 6.50p 5.91p 6.35p 558984
08/06/2020 5.95p 6.10p 5.80p 5.95p 494884
05/06/2020 5.95p 6.05p 5.80p 5.95p 235084
04/06/2020 5.80p 6.05p 5.80p 5.95p 645054
03/06/2020 5.85p 6.02p 5.80p 5.80p 453310
02/06/2020 5.95p 6.03p 5.80p 5.85p 359552
01/06/2020 6.05p 6.05p 5.95p 5.95p 445924
29/05/2020 6.05p 6.09p 6.01p 6.05p 141616
28/05/2020 6.25p 6.25p 6.00p 6.05p 387036
27/05/2020 6.25p 6.45p 6.05p 6.25p 140819
26/05/2020 6.15p 6.48p 6.00p 6.25p 276662
25/05/2020 6.40p 6.75p 6.00p 6.15p 542971
22/05/2020 6.40p 6.75p 6.00p 6.15p 542971
21/05/2020 6.25p 6.74p 6.00p 6.40p 818969
20/05/2020 6.15p 6.15p 5.84p 6.15p 514358
19/05/2020 6.15p 6.40p 5.80p 6.15p 697176
18/05/2020 6.25p 6.25p 5.85p 6.05p 394930
15/05/2020 6.15p 6.44p 5.80p 6.25p 766586
14/05/2020 6.25p 6.25p 6.00p 6.15p 364371
13/05/2020 6.75p 6.75p 6.20p 6.25p 226584
12/05/2020 6.35p 6.75p 6.26p 6.75p 426006
11/05/2020 5.90p 6.50p 5.81p 6.35p 1026791
08/05/2020 6.12p 6.12p 5.80p 5.90p 343964
07/05/2020 6.12p 6.12p 5.80p 5.90p 343964
06/05/2020 6.15p 6.20p 5.90p 6.12p 724972
05/05/2020 6.15p 6.15p 5.80p 6.15p 687654
04/05/2020 6.15p 6.15p 6.05p 6.15p 139281
01/05/2020 5.95p 6.30p 5.80p 6.15p 1073596
30/04/2020 6.00p 6.09p 5.62p 5.95p 888750
29/04/2020 6.10p 6.13p 5.80p 6.00p 2363165
28/04/2020 6.10p 6.29p 6.00p 6.10p 1262328
27/04/2020 6.65p 6.65p 6.00p 6.10p 1440754
24/04/2020 7.00p 7.30p 6.30p 6.65p 418754
23/04/2020 6.25p 7.55p 6.25p 7.00p 2031193
22/04/2020 6.60p 6.60p 5.63p 6.25p 2761796
21/04/2020 6.40p 6.80p 6.26p 6.60p 286762
20/04/2020 6.75p 6.75p 6.00p 6.40p 866525
17/04/2020 6.75p 6.90p 6.50p 6.75p 272728
16/04/2020 6.25p 7.00p 6.06p 6.75p 985460
15/04/2020 7.10p 7.10p 5.80p 6.25p 1799530
14/04/2020 8.00p 8.45p 6.80p 7.10p 1603442
13/04/2020 7.25p 8.40p 7.10p 8.00p 1080531
10/04/2020 7.25p 8.40p 7.10p 8.00p 1080531
09/04/2020 7.25p 8.40p 7.10p 8.00p 1080531
08/04/2020 7.00p 7.49p 6.70p 7.25p 238666
07/04/2020 6.90p 7.50p 6.50p 7.00p 1247031
06/04/2020 6.00p 7.00p 5.78p 6.85p 483686
03/04/2020 6.10p 6.10p 5.51p 5.75p 327427
02/04/2020 4.63p 6.40p 4.63p 6.10p 1243769
01/04/2020 7.25p 7.48p 5.80p 6.25p 801751
31/03/2020 6.75p 7.50p 6.70p 7.25p 491212
30/03/2020 5.60p 7.00p 5.60p 6.75p 1794276
27/03/2020 5.75p 5.75p 5.23p 5.60p 703734
26/03/2020 6.10p 6.50p 5.51p 5.75p 842472
25/03/2020 5.25p 6.55p 5.25p 6.10p 646372
24/03/2020 5.13p 5.40p 4.99p 5.25p 215593
23/03/2020 5.50p 5.80p 4.55p 5.13p 371450
20/03/2020 5.05p 5.90p 4.75p 5.50p 354234
19/03/2020 5.25p 5.50p 4.62p 5.05p 184054
18/03/2020 5.25p 5.40p 4.65p 5.25p 398381
17/03/2020 5.65p 5.67p 5.50p 5.65p 61091
16/03/2020 6.45p 6.45p 5.61p 5.65p 317228
13/03/2020 6.25p 6.55p 6.20p 6.45p 257928
12/03/2020 6.35p 6.90p 6.00p 6.25p 675346
11/03/2020 7.25p 7.25p 6.35p 6.75p 820174
10/03/2020 7.10p 7.25p 6.91p 7.25p 379144
09/03/2020 6.50p 7.50p 6.31p 7.10p 680715
06/03/2020 6.90p 7.10p 6.50p 6.75p 652699
05/03/2020 7.10p 7.20p 6.85p 7.10p 53935
04/03/2020 7.15p 7.20p 6.70p 7.10p 447465
03/03/2020 6.55p 7.40p 6.55p 7.15p 654978
02/03/2020 6.55p 6.80p 6.30p 6.55p 286205
28/02/2020 6.75p 6.75p 6.16p 6.55p 701773
27/02/2020 6.75p 7.00p 6.55p 6.75p 389567
26/02/2020 7.15p 7.15p 6.50p 6.75p 415327
25/02/2020 7.15p 7.30p 6.89p 7.15p 68434
24/02/2020 7.35p 7.35p 6.80p 7.15p 576221
21/02/2020 7.25p 7.69p 7.10p 7.35p 326065
20/02/2020 7.25p 7.50p 7.10p 7.25p 44567
19/02/2020 7.25p 7.50p 7.08p 7.25p 170411
18/02/2020 7.15p 7.50p 6.96p 7.25p 338700
17/02/2020 7.00p 7.00p 6.75p 7.00p 748860
14/02/2020 7.00p 7.00p 6.80p 7.00p 262909
13/02/2020 7.10p 7.11p 6.75p 7.00p 902971
12/02/2020 7.45p 7.45p 7.03p 7.10p 186057
11/02/2020 7.50p 7.50p 7.30p 7.45p 85705
10/02/2020 7.50p 7.59p 7.30p 7.50p 181939
07/02/2020 7.50p 7.59p 7.33p 7.50p 53032
06/02/2020 7.50p 7.50p 7.33p 7.50p 47091
05/02/2020 7.75p 7.75p 7.30p 7.50p 494607
04/02/2020 7.90p 7.90p 7.63p 7.75p 256971
03/02/2020 7.90p 7.95p 7.71p 7.90p 296689
31/01/2020 7.95p 8.00p 7.82p 7.90p 246077
30/01/2020 8.20p 8.20p 7.83p 7.95p 718099
29/01/2020 8.10p 8.20p 7.80p 8.20p 1049730
28/01/2020 8.25p 8.25p 7.89p 8.10p 87450
27/01/2020 8.25p 8.30p 8.00p 8.25p 440516
24/01/2020 8.40p 8.50p 8.32p 8.40p 1339847
23/01/2020 8.25p 8.50p 8.25p 8.40p 752631
22/01/2020 8.00p 8.47p 8.00p 8.25p 747666
21/01/2020 8.00p 8.15p 7.87p 8.00p 363823
20/01/2020 8.00p 8.15p 7.87p 8.00p 163956
17/01/2020 8.00p 8.15p 7.80p 8.00p 159206
16/01/2020 8.15p 8.24p 7.91p 8.00p 182063
15/01/2020 8.25p 8.30p 8.07p 8.15p 558398
14/01/2020 8.30p 8.40p 8.13p 8.25p 404568
13/01/2020 8.30p 8.50p 8.23p 8.30p 128682
10/01/2020 7.90p 8.80p 7.90p 8.30p 1063515
09/01/2020 7.90p 8.20p 7.90p 7.90p 68444
08/01/2020 7.90p 8.20p 7.90p 7.90p 143878
07/01/2020 7.90p 8.40p 7.50p 7.90p 645623
06/01/2020 8.25p 8.35p 7.88p 7.90p 425776
03/01/2020 7.75p 8.42p 7.75p 8.25p 781490
02/01/2020 8.10p 8.10p 7.50p 7.75p 606070
01/01/2020 7.90p 8.22p 7.87p 8.10p 1263060
31/12/2019 7.90p 8.22p 7.87p 8.10p 1263060
30/12/2019 9.20p 9.20p 7.80p 7.90p 2089995
27/12/2019 8.30p 9.68p 8.30p 9.20p 1076750
26/12/2019 7.75p 8.90p 7.75p 8.30p 1602345
25/12/2019 7.75p 8.90p 7.75p 8.30p 1602345

*Close Price adjusted for both dividends and splits