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
30/05/2018 16.13p 16.13p 15.75p 16.13p 205952
29/05/2018 16.13p 16.45p 15.77p 16.13p 315340
25/05/2018 16.37p 16.37p 15.18p 16.13p 683647
24/05/2018 16.25p 17.00p 16.15p 16.37p 478051
23/05/2018 16.63p 16.63p 16.05p 16.25p 493125
22/05/2018 16.75p 16.75p 16.35p 16.63p 175697
21/05/2018 16.75p 16.90p 16.50p 16.75p 219866
18/05/2018 17.00p 17.38p 16.50p 16.75p 434753
17/05/2018 17.00p 17.50p 16.75p 17.00p 238898
16/05/2018 17.00p 17.50p 16.85p 17.00p 1052464
15/05/2018 16.50p 17.00p 16.41p 16.75p 358294
14/05/2018 16.75p 16.75p 16.25p 16.50p 509960
11/05/2018 16.88p 16.88p 16.50p 16.75p 115335
10/05/2018 16.88p 16.94p 16.55p 16.88p 121531
09/05/2018 17.00p 17.03p 16.51p 16.88p 246103
08/05/2018 16.88p 17.04p 16.60p 17.00p 381027
04/05/2018 16.88p 17.15p 16.50p 16.88p 293312
03/05/2018 16.98p 17.15p 16.30p 16.63p 655289
02/05/2018 17.48p 17.50p 16.70p 16.98p 306662
01/05/2018 17.48p 17.70p 17.25p 17.48p 255560
30/04/2018 17.25p 17.50p 16.85p 17.48p 428581
27/04/2018 16.50p 17.45p 16.50p 17.25p 927218
26/04/2018 16.50p 16.75p 16.26p 16.50p 351293
25/04/2018 16.13p 16.67p 16.13p 16.50p 319187
24/04/2018 16.50p 16.70p 16.01p 16.13p 284639
23/04/2018 16.75p 17.00p 16.30p 16.50p 389979
20/04/2018 16.88p 17.19p 16.65p 16.75p 355663
19/04/2018 17.00p 17.00p 16.50p 16.88p 177641
18/04/2018 16.88p 17.00p 16.60p 17.00p 167329
17/04/2018 17.25p 17.45p 16.60p 16.88p 490064
16/04/2018 16.50p 17.56p 16.30p 17.25p 669075
13/04/2018 16.50p 16.68p 16.25p 16.50p 259174
12/04/2018 16.88p 16.95p 16.30p 16.50p 286144
11/04/2018 17.13p 17.21p 16.28p 16.88p 373551
10/04/2018 17.38p 17.50p 16.75p 17.13p 372288
09/04/2018 17.25p 17.60p 17.00p 17.38p 775714
06/04/2018 17.75p 17.75p 17.00p 17.25p 1159615
05/04/2018 17.75p 17.95p 17.60p 17.75p 242849
04/04/2018 18.13p 18.40p 17.50p 17.75p 437909
03/04/2018 18.25p 18.50p 17.75p 18.13p 349291
29/03/2018 19.50p 19.50p 17.67p 18.25p 1362107
28/03/2018 20.50p 20.50p 19.10p 19.50p 242756
27/03/2018 21.00p 21.00p 20.00p 20.50p 534928
26/03/2018 20.25p 21.25p 20.13p 21.00p 846816
23/03/2018 19.85p 20.50p 19.85p 20.25p 448483
22/03/2018 19.25p 20.20p 19.16p 19.85p 292791
21/03/2018 18.38p 19.45p 18.22p 19.25p 651342
20/03/2018 18.75p 19.40p 18.10p 18.38p 548123
19/03/2018 17.50p 19.09p 17.50p 18.75p 512076
16/03/2018 17.63p 17.72p 17.15p 17.50p 225148
15/03/2018 17.75p 17.94p 17.10p 17.63p 343711
14/03/2018 17.75p 17.95p 17.50p 17.75p 152650
13/03/2018 17.87p 18.40p 17.61p 17.75p 674933
12/03/2018 18.25p 18.44p 17.65p 17.87p 625578
09/03/2018 18.50p 18.50p 18.00p 18.25p 625981
08/03/2018 18.50p 18.88p 18.00p 18.50p 657802
07/03/2018 17.75p 18.95p 17.75p 18.50p 506939
06/03/2018 18.13p 18.35p 17.53p 17.87p 544104
05/03/2018 18.00p 18.50p 17.75p 18.13p 245605
02/03/2018 18.00p 18.50p 17.75p 18.00p 92875
01/03/2018 18.00p 18.38p 17.50p 18.00p 361844
28/02/2018 18.25p 18.25p 17.50p 18.00p 150523
27/02/2018 18.50p 18.80p 17.80p 18.25p 327368
26/02/2018 18.75p 19.00p 18.03p 18.50p 615043
23/02/2018 18.90p 18.98p 17.75p 18.75p 280015
22/02/2018 18.75p 19.50p 18.63p 18.90p 636425
21/02/2018 18.75p 18.93p 18.58p 18.75p 255736
20/02/2018 18.75p 19.00p 18.53p 18.75p 432072
19/02/2018 18.75p 18.95p 18.50p 18.75p 291968
16/02/2018 19.37p 19.37p 18.13p 18.75p 614336
15/02/2018 19.75p 19.95p 19.13p 19.37p 290568
14/02/2018 20.13p 20.50p 19.51p 19.75p 337322
13/02/2018 20.40p 21.50p 19.60p 20.13p 1199876
12/02/2018 18.38p 21.00p 18.05p 20.40p 640326
09/02/2018 18.25p 18.95p 18.01p 18.38p 558577
08/02/2018 17.38p 18.50p 17.38p 18.25p 268862
07/02/2018 16.25p 17.50p 16.25p 17.38p 357994
06/02/2018 16.37p 16.47p 15.17p 16.25p 1718409
05/02/2018 17.13p 17.50p 16.70p 16.88p 957042
02/02/2018 18.25p 18.45p 17.00p 17.13p 1312499
01/02/2018 18.75p 18.90p 18.00p 18.25p 287762
31/01/2018 19.25p 19.49p 18.50p 18.63p 756439
30/01/2018 19.50p 20.00p 19.00p 19.25p 614555
29/01/2018 18.75p 20.80p 18.50p 19.75p 1692162
26/01/2018 18.75p 19.75p 18.50p 18.75p 659462
25/01/2018 19.50p 19.60p 18.50p 18.75p 878552
24/01/2018 20.25p 21.75p 19.15p 19.75p 2121449
23/01/2018 17.90p 20.50p 17.50p 20.15p 2117542
22/01/2018 17.13p 18.29p 17.13p 17.90p 3622190
19/01/2018 17.50p 18.80p 17.13p 17.13p 2017388
18/01/2018 17.63p 18.00p 16.78p 17.50p 2507005
17/01/2018 18.75p 18.90p 17.51p 17.63p 911361
16/01/2018 18.88p 19.50p 17.51p 18.75p 3284409
15/01/2018 21.00p 21.50p 18.61p 18.88p 1104059
12/01/2018 20.13p 22.90p 19.60p 20.90p 1281664
11/01/2018 19.25p 22.90p 19.25p 19.75p 2034126
10/01/2018 19.25p 21.45p 17.56p 19.25p 5507090
09/01/2018 23.75p 29.12p 20.10p 21.05p 6184449
08/01/2018 23.50p 25.60p 23.10p 23.75p 3681313
05/01/2018 25.25p 26.45p 22.65p 24.00p 4272180
04/01/2018 25.50p 30.40p 24.33p 24.55p 9151507
03/01/2018 16.25p 23.90p 16.25p 23.60p 4875319
02/01/2018 14.38p 17.40p 14.20p 16.25p 3567040
29/12/2017 14.38p 14.38p 14.07p 14.38p 595183
28/12/2017 13.88p 14.75p 13.75p 14.38p 1423389
27/12/2017 13.63p 14.10p 13.60p 13.88p 471758
22/12/2017 13.63p 13.75p 13.50p 13.63p 547580
21/12/2017 13.63p 14.00p 13.62p 13.63p 555450
20/12/2017 14.00p 14.20p 13.89p 14.00p 576765
19/12/2017 14.38p 14.38p 13.60p 14.00p 667162
18/12/2017 12.50p 14.70p 12.50p 14.38p 1062528
15/12/2017 13.50p 13.80p 12.30p 12.50p 1423801
14/12/2017 12.00p 13.88p 11.90p 13.38p 1650321
13/12/2017 12.00p 12.25p 11.50p 12.00p 446753
12/12/2017 12.25p 12.39p 11.51p 12.00p 377998
11/12/2017 12.13p 12.50p 12.13p 12.25p 368569
08/12/2017 12.13p 12.43p 12.13p 12.13p 175383
07/12/2017 12.13p 12.50p 11.85p 12.13p 331562
06/12/2017 12.13p 12.35p 11.80p 12.13p 538352
05/12/2017 12.25p 12.30p 11.90p 12.13p 165384
04/12/2017 12.38p 12.38p 11.90p 12.25p 302020
01/12/2017 12.88p 12.88p 12.00p 12.38p 198371
30/11/2017 12.88p 12.88p 12.35p 12.88p 537108
29/11/2017 12.63p 12.90p 12.25p 12.75p 351739
28/11/2017 12.75p 13.24p 11.70p 12.63p 1289275
27/11/2017 13.12p 13.20p 12.65p 12.75p 622996
24/11/2017 12.88p 13.40p 12.82p 13.12p 213707
23/11/2017 13.12p 13.20p 12.53p 12.88p 591199
22/11/2017 13.50p 13.50p 12.60p 13.12p 610520
21/11/2017 13.75p 13.88p 12.65p 13.50p 1196321
20/11/2017 11.50p 15.00p 14.00p 13.75p 3007405
17/11/2017 11.00p 12.00p 10.85p 11.50p 414903
16/11/2017 11.50p 11.86p 10.30p 11.00p 281117
15/11/2017 11.00p 11.50p 11.00p 11.50p 109887
14/11/2017 11.25p 11.40p 10.76p 11.00p 308613
13/11/2017 12.00p 12.10p 10.80p 11.25p 508797
10/11/2017 12.00p 12.30p 11.55p 12.00p 508572
09/11/2017 12.00p 12.50p 11.81p 12.00p 635567
08/11/2017 12.00p 12.50p 12.00p 12.00p 334660
07/11/2017 11.38p 12.50p 11.00p 12.00p 1736335
06/11/2017 11.25p 11.74p 11.00p 11.38p 485693
03/11/2017 11.88p 11.88p 10.10p 11.25p 2260050
02/11/2017 12.38p 12.50p 11.55p 11.88p 489680
01/11/2017 11.88p 12.62p 11.88p 12.38p 613871
31/10/2017 12.38p 12.42p 11.60p 11.88p 460866
30/10/2017 12.63p 12.88p 12.02p 12.38p 424433
27/10/2017 12.63p 13.00p 12.38p 12.63p 195456
26/10/2017 12.75p 13.00p 12.33p 12.63p 1732373
25/10/2017 12.75p 13.38p 12.25p 12.75p 2976922
24/10/2017 12.38p 12.50p 12.20p 12.25p 1862628
23/10/2017 12.38p 12.65p 12.22p 12.38p 265340
20/10/2017 12.38p 12.74p 12.30p 12.38p 438857
19/10/2017 12.88p 12.95p 12.25p 12.38p 495773
18/10/2017 12.75p 13.50p 12.61p 12.88p 858176
17/10/2017 12.38p 13.00p 12.25p 12.75p 1087094
16/10/2017 12.00p 12.70p 12.00p 12.38p 871789
13/10/2017 11.25p 12.25p 11.25p 12.00p 1776194
12/10/2017 11.88p 11.88p 11.25p 11.25p 440940
11/10/2017 11.38p 12.25p 11.38p 11.88p 1324683
10/10/2017 11.75p 11.75p 11.25p 11.38p 2644996
09/10/2017 10.63p 11.75p 10.38p 11.75p 2276347
06/10/2017 10.13p 10.75p 10.13p 10.38p 745702
05/10/2017 10.13p 10.13p 10.13p 10.13p 366421
04/10/2017 10.13p 10.13p 10.00p 10.13p 128351
03/10/2017 10.00p 10.13p 10.00p 10.13p 118102
02/10/2017 10.25p 10.25p 10.00p 10.00p 301002
29/09/2017 10.25p 10.25p 10.25p 10.25p 517296
28/09/2017 10.38p 10.38p 10.25p 10.25p 165226
27/09/2017 10.75p 10.75p 10.38p 10.38p 186900
26/09/2017 10.75p 10.75p 10.75p 10.75p 79816
25/09/2017 10.88p 10.88p 10.75p 10.75p 323479
22/09/2017 10.88p 10.88p 10.88p 10.88p 24759
21/09/2017 10.25p 11.25p 10.25p 10.88p 644223
20/09/2017 10.25p 10.25p 10.25p 10.25p 452294
19/09/2017 10.38p 10.38p 10.25p 10.25p 254060
18/09/2017 10.75p 10.75p 10.25p 10.25p 338531
15/09/2017 10.38p 10.38p 10.25p 10.25p 108497
14/09/2017 10.75p 10.75p 10.38p 10.38p 470158
13/09/2017 10.25p 10.75p 10.25p 10.75p 122712
12/09/2017 10.00p 10.25p 10.00p 10.25p 150555
11/09/2017 9.50p 10.00p 9.50p 10.00p 488248
08/09/2017 10.13p 10.13p 9.50p 9.50p 392693
07/09/2017 9.50p 10.13p 9.25p 10.13p 313923
06/09/2017 9.63p 9.63p 9.50p 9.50p 160504
05/09/2017 9.75p 10.00p 9.63p 9.63p 152380
04/09/2017 10.13p 10.13p 9.75p 9.75p 201179
01/09/2017 9.88p 10.13p 9.88p 10.13p 199106
31/08/2017 9.88p 9.88p 9.88p 9.88p 250981
30/08/2017 10.00p 10.00p 9.88p 9.88p 45262
29/08/2017 10.25p 10.25p 10.00p 10.00p 201638
25/08/2017 10.25p 10.25p 10.25p 10.25p 119593
24/08/2017 10.13p 10.25p 10.13p 10.25p 242719
23/08/2017 10.13p 10.13p 10.13p 10.13p 48095
22/08/2017 10.13p 10.25p 10.13p 10.13p 406679
21/08/2017 10.25p 10.25p 10.13p 10.13p 488325
18/08/2017 9.63p 10.25p 9.63p 10.25p 783064
17/08/2017 10.00p 10.00p 9.63p 9.63p 234690
16/08/2017 10.25p 10.25p 10.00p 10.00p 278059
15/08/2017 10.25p 10.25p 10.25p 10.25p 106990
14/08/2017 10.25p 10.25p 10.25p 10.25p 201531

*Close Price adjusted for both dividends and splits