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
12/03/2019 10.38p 10.50p 10.05p 10.38p 352295
11/03/2019 10.63p 10.63p 10.27p 10.63p 43224
08/03/2019 11.25p 11.40p 10.27p 10.63p 1028068
07/03/2019 10.15p 11.85p 10.10p 11.25p 1168947
06/03/2019 10.25p 10.25p 9.80p 10.15p 126081
05/03/2019 10.25p 10.33p 10.25p 10.25p 19312
04/03/2019 11.75p 11.89p 10.00p 10.25p 1531672
01/03/2019 8.85p 11.75p 8.65p 11.63p 1694804
28/02/2019 8.85p 8.98p 8.50p 8.85p 389594
27/02/2019 9.15p 9.15p 8.70p 8.85p 300326
26/02/2019 9.15p 9.20p 9.01p 9.15p 361703
25/02/2019 9.15p 9.22p 9.05p 9.15p 405566
22/02/2019 9.15p 9.18p 9.00p 9.15p 308811
21/02/2019 9.25p 9.37p 9.01p 9.15p 615250
20/02/2019 9.35p 9.40p 9.00p 9.25p 505412
19/02/2019 9.55p 9.55p 9.25p 9.35p 464522
18/02/2019 9.55p 9.60p 9.42p 9.55p 317678
15/02/2019 9.75p 10.00p 9.42p 9.55p 1261109
14/02/2019 10.13p 10.19p 9.57p 9.75p 439963
13/02/2019 10.25p 10.31p 10.05p 10.13p 66009
12/02/2019 10.25p 10.33p 10.06p 10.25p 149404
11/02/2019 10.25p 10.45p 10.00p 10.25p 288604
08/02/2019 10.25p 10.35p 10.00p 10.00p 203591
07/02/2019 10.25p 10.50p 10.00p 10.25p 118924
06/02/2019 10.13p 10.40p 10.00p 10.25p 1279211
05/02/2019 10.13p 10.13p 10.00p 10.13p 375789
04/02/2019 10.38p 10.38p 10.00p 10.13p 648014
01/02/2019 10.38p 10.42p 10.25p 10.38p 484769
31/01/2019 10.50p 10.68p 10.25p 10.38p 192551
30/01/2019 10.88p 10.92p 10.13p 10.50p 672845
29/01/2019 11.50p 11.50p 10.80p 10.88p 773539
28/01/2019 11.50p 11.50p 11.25p 11.50p 288693
25/01/2019 11.50p 11.58p 11.25p 11.50p 177108
24/01/2019 11.50p 11.63p 11.25p 11.50p 196901
23/01/2019 11.75p 11.75p 11.25p 11.50p 36500
22/01/2019 11.88p 11.88p 11.50p 11.75p 180979
21/01/2019 11.88p 12.00p 11.57p 11.88p 64355
18/01/2019 11.88p 12.18p 11.60p 11.88p 398934
17/01/2019 12.00p 12.00p 11.60p 11.75p 412989
16/01/2019 12.50p 12.50p 11.90p 12.00p 309529
15/01/2019 11.88p 13.49p 11.88p 12.50p 1339666
14/01/2019 10.88p 12.40p 10.88p 11.88p 1027460
11/01/2019 9.65p 11.00p 9.65p 10.88p 688279
10/01/2019 9.65p 9.75p 9.35p 9.65p 367323
09/01/2019 9.55p 9.75p 9.31p 9.65p 309998
08/01/2019 9.75p 9.75p 9.30p 9.55p 118986
07/01/2019 9.40p 9.80p 9.35p 9.75p 795098
04/01/2019 9.75p 9.77p 9.20p 9.40p 616330
03/01/2019 10.00p 10.05p 9.55p 9.75p 280944
02/01/2019 9.75p 10.23p 9.51p 10.00p 512388
31/12/2018 9.90p 9.90p 9.50p 9.75p 206927
28/12/2018 10.25p 10.30p 9.80p 9.90p 183031
27/12/2018 10.25p 10.35p 10.00p 10.25p 50095
24/12/2018 10.38p 10.50p 10.25p 10.38p 49926
21/12/2018 10.63p 10.70p 10.26p 10.50p 174691
20/12/2018 10.75p 10.89p 10.26p 10.63p 388240
19/12/2018 10.25p 10.94p 10.13p 10.75p 614166
18/12/2018 10.25p 10.50p 10.00p 10.25p 366538
17/12/2018 10.00p 10.50p 9.82p 10.25p 262605
14/12/2018 10.00p 10.50p 9.78p 10.00p 579153
13/12/2018 10.00p 10.20p 9.70p 10.00p 142013
12/12/2018 9.75p 10.50p 9.51p 10.00p 852217
11/12/2018 9.75p 9.75p 9.50p 9.50p 210642
10/12/2018 9.75p 9.85p 9.38p 9.75p 455503
07/12/2018 9.05p 9.90p 8.95p 9.75p 408336
06/12/2018 9.15p 9.30p 8.80p 9.05p 499832
05/12/2018 9.15p 9.16p 9.00p 9.15p 129905
04/12/2018 9.55p 9.55p 9.00p 9.15p 247287
03/12/2018 9.45p 10.00p 9.23p 9.55p 952005
30/11/2018 8.50p 10.00p 8.50p 9.30p 543875
29/11/2018 8.50p 8.60p 8.40p 8.50p 703151
28/11/2018 8.80p 8.84p 8.41p 8.50p 1039937
27/11/2018 9.30p 9.40p 8.65p 8.80p 566555
26/11/2018 9.35p 9.35p 9.05p 9.30p 313994
23/11/2018 9.35p 9.37p 9.20p 9.35p 280681
22/11/2018 9.55p 9.55p 9.20p 9.35p 607478
21/11/2018 9.55p 9.55p 9.20p 9.55p 190030
20/11/2018 9.75p 9.75p 9.47p 9.55p 152478
19/11/2018 9.75p 10.00p 9.50p 9.75p 82932
16/11/2018 9.75p 10.20p 9.60p 9.75p 337933
15/11/2018 9.90p 9.90p 9.42p 9.75p 238022
14/11/2018 9.65p 10.00p 9.60p 9.90p 416502
13/11/2018 10.25p 10.25p 9.56p 9.65p 253119
12/11/2018 10.25p 10.25p 10.00p 10.25p 72253
09/11/2018 10.25p 10.50p 10.04p 10.25p 96671
08/11/2018 10.25p 10.50p 10.06p 10.25p 111780
07/11/2018 10.10p 10.40p 10.06p 10.25p 133092
06/11/2018 10.48p 10.48p 9.60p 10.10p 432407
05/11/2018 10.85p 10.85p 10.18p 10.48p 324887
02/11/2018 10.85p 11.19p 10.52p 10.85p 509202
01/11/2018 9.75p 11.00p 9.52p 10.85p 674954
31/10/2018 9.50p 9.85p 9.50p 9.75p 507202
30/10/2018 9.85p 9.85p 9.02p 9.45p 972938
29/10/2018 9.85p 10.00p 9.73p 9.85p 195170
26/10/2018 9.85p 10.00p 9.55p 9.85p 26085
25/10/2018 9.85p 10.50p 9.70p 9.85p 647603
24/10/2018 10.60p 10.60p 9.85p 10.25p 794030
23/10/2018 11.00p 11.00p 10.50p 10.60p 495015
22/10/2018 11.00p 11.25p 10.81p 11.00p 392424
19/10/2018 11.00p 11.19p 10.86p 11.00p 1076180
18/10/2018 11.00p 11.08p 10.82p 11.00p 50145
17/10/2018 11.00p 11.09p 10.81p 11.00p 118106
16/10/2018 11.00p 11.20p 10.80p 11.00p 497233
15/10/2018 11.13p 11.13p 10.75p 11.00p 238791
12/10/2018 11.13p 11.35p 10.60p 11.13p 1070369
11/10/2018 11.50p 11.75p 10.81p 11.13p 1134405
10/10/2018 12.25p 12.49p 11.69p 12.00p 322236
09/10/2018 12.25p 12.50p 11.82p 12.25p 388594
08/10/2018 12.25p 12.39p 12.06p 12.25p 203088
05/10/2018 12.00p 12.40p 11.78p 12.25p 730750
04/10/2018 12.25p 12.33p 11.75p 12.00p 391785
03/10/2018 12.00p 12.46p 12.00p 12.25p 310066
02/10/2018 12.38p 12.50p 12.00p 12.00p 307132
01/10/2018 12.50p 12.50p 12.25p 12.38p 116009
28/09/2018 12.75p 12.75p 12.23p 12.50p 192026
27/09/2018 13.00p 13.00p 12.50p 12.75p 406502
26/09/2018 12.88p 13.30p 12.73p 13.00p 470290
25/09/2018 13.12p 13.15p 12.75p 12.88p 13145
24/09/2018 13.50p 13.65p 13.00p 13.12p 285303
21/09/2018 13.38p 13.60p 13.00p 13.50p 372103
20/09/2018 12.38p 14.00p 12.20p 13.38p 1361362
19/09/2018 11.88p 12.50p 11.75p 12.38p 281468
18/09/2018 11.63p 11.95p 11.63p 11.88p 151564
17/09/2018 11.63p 11.75p 11.53p 11.63p 293725
14/09/2018 11.63p 11.75p 11.53p 11.63p 162876
13/09/2018 11.88p 11.88p 11.52p 11.63p 479276
12/09/2018 12.25p 12.25p 11.75p 11.88p 241286
11/09/2018 12.38p 12.38p 11.78p 12.25p 243522
10/09/2018 12.00p 12.58p 12.00p 12.38p 257259
07/09/2018 12.00p 12.15p 11.75p 12.00p 881717
06/09/2018 12.75p 12.75p 11.60p 12.00p 2434779
05/09/2018 12.75p 12.75p 12.50p 12.75p 207028
04/09/2018 13.00p 13.15p 12.50p 12.75p 555609
03/09/2018 13.38p 13.70p 12.80p 13.00p 705884
31/08/2018 12.88p 13.50p 12.75p 13.38p 977902
30/08/2018 11.75p 12.90p 11.65p 12.88p 785300
29/08/2018 12.13p 12.13p 11.30p 11.75p 1114127
28/08/2018 12.10p 12.28p 11.80p 12.13p 311799
24/08/2018 12.25p 12.30p 11.75p 12.10p 273535
23/08/2018 12.38p 12.43p 12.01p 12.25p 667477
22/08/2018 12.38p 12.50p 12.28p 12.38p 313555
21/08/2018 12.50p 12.73p 12.25p 12.38p 780358
20/08/2018 12.63p 13.09p 12.33p 12.50p 345274
17/08/2018 13.00p 13.00p 12.50p 12.63p 636453
16/08/2018 13.63p 13.63p 12.75p 13.00p 1546158
15/08/2018 13.88p 13.90p 13.50p 13.63p 316400
14/08/2018 14.50p 14.50p 13.75p 13.88p 748142
13/08/2018 14.38p 14.62p 14.00p 14.50p 1045106
10/08/2018 13.38p 14.66p 13.16p 14.38p 728622
09/08/2018 13.50p 13.50p 13.02p 13.25p 458559
08/08/2018 13.75p 13.75p 13.26p 13.50p 103097
07/08/2018 13.88p 13.90p 13.50p 13.75p 192014
06/08/2018 13.38p 14.10p 13.27p 13.88p 376247
03/08/2018 13.25p 13.50p 12.75p 13.38p 441563
02/08/2018 13.12p 13.46p 12.76p 13.25p 340104
01/08/2018 14.00p 14.05p 12.68p 13.00p 1840717
31/07/2018 14.50p 14.54p 14.00p 14.25p 682310
30/07/2018 14.13p 14.60p 14.01p 14.50p 841334
27/07/2018 14.88p 14.88p 14.00p 14.13p 447490
26/07/2018 14.62p 14.90p 14.09p 14.88p 579383
25/07/2018 15.38p 15.38p 14.56p 14.62p 473944
24/07/2018 17.13p 17.50p 15.03p 15.38p 1874456
23/07/2018 15.50p 17.38p 15.50p 17.13p 2713681
20/07/2018 14.25p 15.45p 14.14p 15.25p 1581402
19/07/2018 13.00p 14.75p 12.84p 14.25p 1516047
18/07/2018 13.00p 13.19p 12.80p 13.00p 169917
17/07/2018 12.13p 13.84p 12.13p 13.00p 841910
16/07/2018 12.00p 12.25p 11.87p 12.13p 327165
13/07/2018 12.13p 12.13p 11.60p 12.00p 193101
12/07/2018 12.25p 12.34p 11.63p 12.13p 169229
11/07/2018 12.50p 12.50p 12.08p 12.25p 18712
10/07/2018 12.38p 12.50p 12.25p 12.50p 363704
09/07/2018 13.25p 13.48p 12.10p 12.38p 506096
06/07/2018 12.75p 13.45p 12.50p 13.12p 564121
05/07/2018 11.75p 13.62p 11.62p 12.75p 898692
04/07/2018 11.25p 11.88p 11.12p 11.75p 672352
03/07/2018 11.88p 11.95p 11.01p 11.25p 728962
02/07/2018 11.88p 12.15p 11.30p 11.88p 1165707
29/06/2018 12.38p 12.40p 11.65p 11.88p 528171
28/06/2018 12.88p 13.00p 12.25p 12.38p 338976
27/06/2018 13.12p 13.15p 12.75p 12.88p 56036
26/06/2018 13.12p 13.20p 12.91p 13.12p 410617
25/06/2018 13.12p 13.20p 12.82p 13.12p 1442114
22/06/2018 13.25p 13.75p 12.80p 13.25p 408390
21/06/2018 13.25p 13.75p 12.85p 13.25p 449077
20/06/2018 12.75p 13.75p 12.75p 13.75p 984084
19/06/2018 13.75p 13.75p 12.61p 12.75p 959937
18/06/2018 14.00p 14.05p 13.51p 13.75p 275341
15/06/2018 13.88p 14.10p 13.67p 14.00p 125507
14/06/2018 13.88p 14.00p 13.60p 13.88p 246556
13/06/2018 14.62p 14.62p 13.50p 13.88p 843202
12/06/2018 14.88p 14.88p 13.00p 14.62p 1300000
11/06/2018 16.25p 16.75p 14.50p 14.88p 1498088
08/06/2018 16.25p 16.70p 16.07p 16.25p 337251
07/06/2018 15.88p 16.48p 15.63p 16.25p 530836
06/06/2018 16.25p 16.38p 15.75p 15.88p 316784
05/06/2018 16.37p 16.72p 16.11p 16.25p 211214
04/06/2018 15.38p 16.74p 15.35p 16.37p 552770
01/06/2018 16.13p 16.13p 15.28p 15.38p 495137
31/05/2018 16.13p 16.18p 15.75p 16.13p 106453

*Close Price adjusted for both dividends and splits