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
26/10/2016 12.13p 12.13p 12.00p 12.13p 157446
25/10/2016 12.25p 12.25p 12.00p 12.13p 156124
24/10/2016 12.25p 12.48p 12.05p 12.25p 121770
21/10/2016 12.63p 12.63p 12.25p 12.25p 128713
20/10/2016 13.00p 13.00p 12.00p 12.63p 572246
19/10/2016 13.38p 13.50p 12.55p 13.00p 153030
18/10/2016 13.12p 13.60p 12.87p 13.38p 220764
17/10/2016 12.75p 13.12p 12.75p 13.12p 160181
14/10/2016 12.75p 12.75p 12.75p 12.75p 26000
13/10/2016 12.88p 12.95p 12.75p 12.75p 27559
12/10/2016 14.00p 14.00p 12.88p 12.88p 195441
11/10/2016 14.00p 14.10p 13.50p 14.00p 38533
10/10/2016 14.00p 14.15p 13.51p 14.00p 46388
07/10/2016 14.38p 14.38p 13.75p 14.00p 241972
06/10/2016 13.63p 15.20p 13.35p 14.38p 512566
05/10/2016 12.00p 13.95p 11.95p 13.63p 405654
04/10/2016 12.00p 12.30p 11.95p 12.00p 203101
03/10/2016 11.75p 12.00p 11.65p 12.00p 180306
30/09/2016 11.75p 12.00p 11.60p 11.75p 114223
29/09/2016 11.75p 12.00p 11.60p 11.75p 147359
28/09/2016 12.00p 12.00p 11.50p 11.75p 690982
27/09/2016 12.13p 12.25p 11.75p 12.00p 420324
26/09/2016 12.63p 12.70p 11.80p 12.13p 375802
23/09/2016 12.63p 12.85p 12.10p 12.63p 230037
22/09/2016 12.63p 12.92p 12.10p 12.63p 96208
21/09/2016 12.63p 13.25p 12.15p 12.63p 64181
20/09/2016 12.63p 12.93p 12.30p 12.63p 251039
19/09/2016 13.12p 13.38p 12.55p 12.88p 231925
16/09/2016 13.12p 13.60p 12.60p 13.12p 158713
15/09/2016 12.75p 13.40p 12.50p 13.12p 389339
14/09/2016 13.50p 13.50p 12.50p 12.88p 214967
13/09/2016 12.88p 13.50p 12.64p 13.50p 269751
12/09/2016 12.75p 13.05p 11.87p 12.88p 483844
09/09/2016 12.63p 12.75p 12.25p 12.75p 144325
08/09/2016 11.88p 12.80p 11.75p 12.63p 357939
07/09/2016 12.75p 12.75p 11.75p 11.88p 492218
06/09/2016 12.50p 12.85p 12.00p 12.25p 509353
05/09/2016 13.25p 13.25p 12.50p 12.50p 166408
02/09/2016 13.50p 13.70p 13.00p 13.25p 155472
01/09/2016 13.50p 13.75p 13.12p 13.50p 141230
31/08/2016 13.75p 13.99p 13.00p 13.50p 433155
30/08/2016 14.00p 14.20p 13.55p 13.75p 158446
26/08/2016 14.00p 14.17p 13.65p 14.00p 33000
25/08/2016 15.00p 15.00p 13.51p 14.00p 402211
24/08/2016 13.12p 15.50p 13.12p 15.00p 575336
23/08/2016 12.38p 13.50p 12.15p 13.12p 513805
22/08/2016 12.75p 13.49p 12.10p 12.38p 457872
19/08/2016 12.38p 12.38p 11.88p 12.38p 40173
18/08/2016 11.50p 12.38p 11.50p 12.38p 216285
17/08/2016 11.50p 12.00p 11.28p 11.50p 132523
16/08/2016 11.50p 11.75p 11.31p 11.50p 227636
15/08/2016 11.88p 11.90p 11.30p 11.50p 623395
12/08/2016 11.88p 11.95p 11.50p 11.88p 114828
11/08/2016 11.75p 12.00p 11.64p 11.88p 62041
10/08/2016 11.63p 12.00p 11.33p 11.75p 196413
09/08/2016 11.50p 11.96p 11.50p 11.63p 73160
08/08/2016 11.50p 11.73p 11.30p 11.50p 688602
05/08/2016 12.13p 12.13p 11.28p 11.50p 341580
04/08/2016 12.38p 12.55p 11.75p 12.13p 141708
03/08/2016 12.13p 12.60p 12.13p 12.38p 165684
02/08/2016 11.63p 12.13p 11.50p 12.13p 251279
01/08/2016 12.50p 12.50p 11.00p 11.63p 250601
29/07/2016 12.50p 12.50p 12.00p 12.50p 47530
28/07/2016 12.75p 12.75p 12.10p 12.50p 153476
27/07/2016 12.75p 12.75p 12.53p 12.75p 22337
26/07/2016 12.88p 12.90p 12.50p 12.75p 140827
25/07/2016 13.25p 13.25p 12.63p 12.88p 54589
22/07/2016 13.25p 13.25p 13.00p 13.25p 86411
21/07/2016 12.88p 13.35p 12.72p 13.25p 282593
20/07/2016 12.63p 14.17p 12.50p 12.88p 1172904
19/07/2016 12.63p 12.88p 12.25p 12.63p 112487
18/07/2016 12.75p 12.85p 12.29p 12.63p 28799
15/07/2016 13.25p 13.25p 12.41p 12.75p 130605
14/07/2016 13.00p 13.70p 12.50p 13.25p 616181
13/07/2016 12.50p 12.50p 12.34p 12.50p 70429
12/07/2016 12.50p 12.50p 12.10p 12.50p 415201
11/07/2016 12.50p 12.50p 11.94p 12.25p 112981
08/07/2016 12.38p 12.75p 12.00p 12.50p 161676
07/07/2016 13.00p 13.00p 12.15p 12.38p 150668
06/07/2016 13.25p 13.47p 12.75p 13.00p 252079
05/07/2016 13.63p 13.63p 13.00p 13.25p 110618
04/07/2016 13.63p 13.63p 13.25p 13.63p 43747
01/07/2016 13.75p 13.75p 13.12p 13.63p 409000
30/06/2016 13.75p 13.80p 13.50p 13.75p 132673
29/06/2016 13.50p 13.84p 13.25p 13.75p 282619
28/06/2016 13.38p 13.40p 13.11p 13.38p 72682
27/06/2016 13.63p 13.80p 13.25p 13.63p 66834
24/06/2016 13.75p 13.85p 12.50p 13.63p 627299
23/06/2016 14.13p 14.50p 13.80p 14.38p 315818
22/06/2016 14.25p 14.25p 13.88p 13.88p 148533
21/06/2016 12.75p 14.50p 12.67p 14.25p 617999
20/06/2016 12.75p 12.75p 12.51p 12.75p 95586
17/06/2016 12.75p 12.75p 12.38p 12.75p 152267
16/06/2016 12.75p 12.85p 12.13p 12.75p 205826
15/06/2016 12.75p 12.85p 12.51p 12.75p 253387
14/06/2016 12.88p 12.88p 12.56p 12.75p 456291
13/06/2016 12.88p 13.00p 12.75p 12.88p 437133
10/06/2016 13.50p 13.50p 12.75p 12.88p 1543221
09/06/2016 14.00p 14.13p 13.12p 13.50p 547738
08/06/2016 14.75p 14.75p 13.00p 14.00p 1438320
07/06/2016 14.88p 15.25p 14.00p 14.75p 224314
06/06/2016 15.50p 15.60p 14.35p 14.88p 196660
03/06/2016 15.38p 16.00p 15.10p 15.50p 286688
02/06/2016 15.63p 15.63p 14.76p 15.38p 258454
01/06/2016 16.00p 16.00p 15.50p 15.63p 241850
31/05/2016 16.25p 16.25p 15.75p 16.13p 509253
27/05/2016 16.25p 16.28p 16.00p 16.25p 258365
26/05/2016 16.37p 16.40p 16.00p 16.25p 162277
25/05/2016 17.63p 17.63p 15.85p 16.25p 963061
24/05/2016 18.25p 18.50p 17.00p 17.75p 695480
23/05/2016 18.25p 19.00p 18.13p 18.25p 368049
20/05/2016 17.63p 19.08p 17.63p 18.25p 880798
19/05/2016 18.88p 19.20p 17.00p 17.63p 748200
18/05/2016 18.63p 19.37p 18.63p 18.88p 21372
17/05/2016 16.25p 19.20p 16.25p 18.63p 712450
16/05/2016 16.00p 16.25p 15.86p 16.00p 72216
13/05/2016 16.13p 16.25p 15.30p 16.00p 519120
12/05/2016 16.00p 16.49p 15.75p 16.13p 798136
11/05/2016 16.50p 16.50p 16.00p 16.00p 464309
10/05/2016 16.13p 16.75p 15.82p 16.50p 827344
09/05/2016 16.50p 16.50p 15.50p 16.13p 762447
06/05/2016 17.00p 17.08p 16.50p 16.75p 156515
05/05/2016 17.63p 17.63p 16.00p 17.00p 704565
04/05/2016 18.25p 18.25p 17.25p 17.63p 207141
03/05/2016 19.00p 19.00p 18.00p 18.25p 358395
29/04/2016 19.13p 19.45p 18.25p 19.00p 242394
28/04/2016 19.00p 19.50p 18.60p 19.13p 236832
27/04/2016 18.75p 19.42p 18.75p 19.00p 182423
26/04/2016 20.50p 20.50p 17.50p 18.75p 790224
25/04/2016 20.13p 20.50p 19.95p 20.50p 550678
22/04/2016 20.87p 20.87p 19.60p 20.13p 939475
21/04/2016 20.87p 21.25p 20.55p 20.87p 421884
20/04/2016 20.00p 22.90p 20.00p 20.87p 1187716
19/04/2016 18.75p 20.80p 18.75p 20.00p 1069992
18/04/2016 18.50p 19.35p 17.87p 18.75p 679773
15/04/2016 18.13p 18.51p 17.80p 18.25p 403434
14/04/2016 18.63p 19.00p 17.75p 18.13p 596500
13/04/2016 17.63p 19.45p 17.63p 18.63p 423698
12/04/2016 17.87p 18.50p 17.10p 17.63p 993022
11/04/2016 18.63p 19.45p 17.65p 17.87p 1119295
08/04/2016 16.25p 18.90p 16.00p 18.50p 872668
07/04/2016 16.13p 16.50p 15.96p 16.00p 747937
06/04/2016 16.37p 16.50p 15.88p 16.13p 833371
05/04/2016 15.50p 16.45p 15.50p 16.37p 236679
04/04/2016 15.50p 16.00p 15.00p 15.50p 145131
01/04/2016 15.13p 15.91p 15.00p 15.50p 331276
31/03/2016 15.38p 15.50p 15.00p 15.38p 437189
30/03/2016 14.88p 16.00p 14.10p 15.38p 699390
29/03/2016 14.88p 15.50p 14.30p 14.88p 599125
24/03/2016 14.88p 15.50p 14.38p 14.88p 484290
23/03/2016 14.88p 15.26p 14.50p 14.88p 658370
22/03/2016 15.00p 15.25p 14.50p 14.88p 113571
21/03/2016 15.50p 16.00p 14.50p 15.00p 458537
18/03/2016 15.13p 15.72p 15.00p 15.50p 510841
17/03/2016 15.25p 15.25p 14.75p 15.13p 320728
16/03/2016 16.00p 16.05p 15.25p 15.25p 241765
15/03/2016 16.00p 16.10p 15.55p 16.00p 11629
14/03/2016 16.00p 16.15p 15.70p 16.00p 16794
11/03/2016 16.37p 16.43p 14.71p 16.00p 403608
10/03/2016 17.13p 17.13p 16.10p 16.37p 177491
09/03/2016 17.38p 17.38p 16.75p 17.13p 20981
08/03/2016 17.38p 17.63p 16.98p 17.38p 44357
07/03/2016 17.38p 17.70p 16.81p 17.38p 377000
04/03/2016 17.38p 17.77p 16.98p 17.38p 413639
03/03/2016 17.38p 17.60p 16.75p 17.38p 109118
02/03/2016 16.63p 17.70p 16.20p 17.38p 353958
01/03/2016 16.37p 17.00p 15.89p 16.63p 397659
29/02/2016 17.00p 17.25p 15.70p 16.37p 505763
26/02/2016 17.00p 17.50p 16.71p 17.00p 80652
25/02/2016 17.00p 17.39p 16.90p 17.00p 173514
24/02/2016 16.25p 17.00p 16.25p 17.00p 482483
23/02/2016 16.25p 16.80p 15.72p 16.25p 395099
22/02/2016 17.38p 17.38p 15.75p 16.25p 458446
19/02/2016 18.00p 18.00p 17.13p 17.38p 365982
18/02/2016 18.00p 18.27p 17.75p 18.00p 192351
17/02/2016 17.25p 18.50p 16.50p 18.00p 680408
16/02/2016 17.63p 18.11p 17.13p 17.25p 245314
15/02/2016 17.00p 18.10p 16.50p 17.63p 695253
12/02/2016 16.25p 16.25p 15.16p 15.63p 392142
11/02/2016 17.25p 17.25p 15.51p 16.00p 216234
10/02/2016 17.38p 17.39p 17.10p 17.25p 49023
09/02/2016 18.75p 18.75p 16.77p 17.38p 669017
08/02/2016 18.50p 19.61p 18.50p 18.75p 454763
05/02/2016 17.63p 19.30p 17.38p 18.50p 543293
04/02/2016 18.75p 18.98p 17.63p 17.63p 289981
03/02/2016 19.50p 19.72p 17.56p 18.75p 975202
02/02/2016 18.00p 20.00p 18.00p 19.50p 1110703
01/02/2016 15.25p 18.50p 15.25p 17.87p 834810
29/01/2016 14.38p 15.78p 13.81p 15.25p 444380
28/01/2016 12.50p 14.40p 12.50p 14.13p 1575531
27/01/2016 13.50p 13.60p 11.11p 12.00p 1132603
26/01/2016 15.00p 15.00p 13.00p 13.50p 388765
25/01/2016 15.00p 15.20p 14.25p 14.88p 131000
22/01/2016 14.25p 15.30p 14.10p 15.00p 427158
21/01/2016 14.75p 15.10p 13.70p 14.25p 478427
20/01/2016 14.75p 14.88p 13.80p 14.88p 264386
19/01/2016 14.75p 15.18p 14.18p 14.75p 314496
18/01/2016 15.88p 15.88p 13.50p 14.75p 813051
15/01/2016 16.13p 16.50p 15.25p 15.88p 249023
14/01/2016 16.50p 16.85p 15.00p 16.13p 466173

*Close Price adjusted for both dividends and splits