Forward Partners Group (FWD) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Forward Partners Group

Date Open High Low Close* Volume
14/03/2024 28.50p 29.50p 29.50p 29.50p 0
13/03/2024 28.50p 29.50p 28.50p 29.50p 0
12/03/2024 28.50p 28.50p 27.00p 28.50p 30000
11/03/2024 28.50p 28.50p 28.50p 28.50p 0
08/03/2024 28.50p 28.50p 27.00p 28.50p 101
07/03/2024 28.50p 28.50p 27.00p 28.50p 17025
06/03/2024 28.50p 28.50p 28.50p 28.50p 0
05/03/2024 28.50p 28.50p 28.50p 28.50p 0
04/03/2024 28.50p 30.00p 27.00p 28.50p 9033
01/03/2024 28.50p 28.50p 27.99p 28.50p 1772
29/02/2024 28.50p 28.50p 28.50p 28.50p 0
28/02/2024 28.50p 28.50p 28.50p 28.50p 0
27/02/2024 28.50p 28.50p 27.00p 28.50p 20000
26/02/2024 28.50p 28.50p 28.50p 28.50p 0
23/02/2024 28.50p 28.50p 28.50p 28.50p 0
22/02/2024 28.50p 28.50p 28.50p 28.50p 0
21/02/2024 27.50p 28.60p 27.50p 28.50p 70
20/02/2024 28.50p 28.50p 28.50p 28.50p 0
19/02/2024 28.50p 28.50p 27.00p 27.00p 219
16/02/2024 28.50p 28.50p 28.50p 28.50p 0
15/02/2024 28.50p 28.50p 27.20p 28.50p 20000
14/02/2024 28.50p 28.50p 27.00p 28.50p 11000
13/02/2024 28.50p 28.50p 28.50p 28.50p 0
12/02/2024 28.50p 28.50p 27.00p 28.50p 2951
09/02/2024 28.50p 28.50p 27.00p 28.50p 5821
08/02/2024 28.50p 28.50p 27.00p 28.50p 1183
07/02/2024 29.00p 29.00p 27.00p 28.50p 16600
06/02/2024 29.00p 29.00p 29.00p 29.00p 0
05/02/2024 29.00p 29.00p 27.50p 29.00p 25000
02/02/2024 29.00p 29.00p 29.00p 29.00p 0
01/02/2024 29.00p 29.00p 26.00p 29.00p 20664
31/01/2024 29.00p 30.00p 28.50p 29.00p 4997
30/01/2024 29.50p 29.50p 28.50p 29.00p 1917
29/01/2024 29.50p 29.50p 28.00p 29.50p 10000
26/01/2024 29.50p 30.00p 29.50p 29.50p 0
25/01/2024 29.00p 31.00p 29.00p 29.50p 3
24/01/2024 29.50p 30.00p 29.50p 29.50p 0
23/01/2024 29.50p 30.00p 29.50p 29.50p 0
22/01/2024 29.50p 30.00p 29.50p 29.50p 0
19/01/2024 29.50p 30.00p 29.50p 29.50p 0
18/01/2024 29.50p 29.50p 28.00p 29.50p 5000
17/01/2024 29.50p 29.50p 29.00p 29.50p 29
16/01/2024 29.50p 30.00p 29.50p 29.50p 0
15/01/2024 29.50p 29.50p 26.15p 29.50p 4985
12/01/2024 29.50p 30.00p 29.50p 29.50p 0
11/01/2024 29.50p 31.00p 29.50p 29.50p 32
10/01/2024 29.50p 30.00p 28.00p 29.50p 8075
09/01/2024 29.50p 29.50p 28.00p 29.50p 50
08/01/2024 29.50p 30.00p 29.50p 29.50p 0
05/01/2024 29.50p 30.00p 29.50p 29.50p 0
04/01/2024 29.50p 29.50p 28.00p 29.50p 1540
03/01/2024 29.50p 29.50p 29.50p 29.50p 0
02/01/2024 29.00p 29.50p 29.00p 29.50p 9834
29/12/2023 29.00p 29.00p 27.10p 29.00p 2941
28/12/2023 29.50p 29.70p 27.00p 29.00p 71005
27/12/2023 29.50p 30.60p 29.50p 29.50p 1282
22/12/2023 29.50p 29.50p 29.50p 29.50p 0
21/12/2023 29.50p 30.70p 29.50p 29.50p 5500
20/12/2023 29.00p 29.50p 27.10p 29.50p 19839
19/12/2023 30.50p 30.50p 29.50p 29.50p 0
18/12/2023 30.00p 30.00p 28.10p 29.50p 27931
15/12/2023 30.00p 30.00p 30.00p 30.00p 0
14/12/2023 30.00p 30.00p 30.00p 30.00p 0
13/12/2023 31.00p 31.00p 29.00p 30.50p 15000
12/12/2023 31.00p 31.00p 30.00p 31.00p 17400
11/12/2023 31.00p 32.00p 31.00p 31.00p 15
08/12/2023 31.00p 31.00p 31.00p 31.00p 0
07/12/2023 31.00p 31.00p 31.00p 31.00p 0
06/12/2023 31.00p 31.00p 30.00p 31.00p 15400
05/12/2023 31.00p 31.00p 31.00p 31.00p 0
04/12/2023 31.00p 31.00p 31.00p 31.00p 1881
01/12/2023 31.00p 31.00p 30.00p 31.00p 18518
30/11/2023 31.00p 31.00p 31.00p 31.00p 0
29/11/2023 31.00p 31.00p 30.00p 31.00p 8618
28/11/2023 31.50p 31.50p 30.00p 31.00p 4926
27/11/2023 31.50p 32.70p 31.50p 31.50p 10430
24/11/2023 33.50p 33.90p 32.20p 33.50p 329
23/11/2023 33.50p 33.90p 32.10p 33.50p 2766
22/11/2023 33.50p 34.00p 33.50p 33.50p 36151
21/11/2023 33.50p 34.00p 32.00p 33.50p 3358
20/11/2023 33.50p 33.50p 32.00p 33.50p 22
17/11/2023 33.50p 33.50p 32.00p 33.50p 52
16/11/2023 33.50p 35.00p 33.50p 33.50p 181
15/11/2023 33.50p 34.25p 33.50p 33.50p 0
14/11/2023 33.00p 34.00p 31.00p 33.00p 22923
13/11/2023 33.00p 34.60p 33.00p 33.00p 1484
10/11/2023 33.00p 35.00p 33.00p 35.00p 1882
09/11/2023 33.00p 34.00p 33.00p 33.00p 0
08/11/2023 33.00p 33.00p 31.00p 33.00p 8924
07/11/2023 33.00p 34.00p 33.00p 33.00p 0
06/11/2023 32.50p 34.00p 32.50p 33.00p 20258
03/11/2023 32.50p 33.40p 32.50p 33.40p 30000
02/11/2023 32.50p 34.00p 32.50p 32.50p 0
01/11/2023 32.50p 32.50p 30.00p 32.50p 4272
31/10/2023 32.50p 34.00p 32.50p 32.50p 1000
30/10/2023 32.50p 33.90p 30.00p 32.50p 30
27/10/2023 32.50p 34.00p 32.50p 32.50p 0
26/10/2023 32.50p 34.00p 32.50p 32.50p 0
25/10/2023 32.50p 34.00p 32.50p 32.50p 0
24/10/2023 32.50p 34.00p 32.50p 32.50p 0
23/10/2023 32.50p 34.00p 32.50p 32.50p 0
20/10/2023 32.50p 32.50p 30.02p 32.50p 250
19/10/2023 32.50p 34.00p 30.02p 32.50p 2317
18/10/2023 32.50p 34.00p 32.50p 32.50p 0
17/10/2023 32.50p 33.90p 32.50p 32.50p 250
16/10/2023 32.50p 34.00p 32.50p 32.50p 0
13/10/2023 32.50p 34.00p 32.50p 32.50p 0
12/10/2023 29.50p 34.00p 29.50p 32.50p 29560
11/10/2023 29.50p 29.99p 29.00p 29.50p 62073
10/10/2023 29.50p 29.90p 29.00p 29.50p 3119
09/10/2023 29.50p 29.75p 29.50p 29.50p 0
06/10/2023 29.50p 29.70p 29.00p 29.50p 39476
05/10/2023 29.50p 29.50p 29.50p 29.50p 10000
04/10/2023 29.50p 29.60p 29.50p 29.60p 21756
03/10/2023 29.00p 29.50p 29.00p 29.50p 40000
02/10/2023 29.00p 29.50p 28.50p 29.00p 28258
29/09/2023 29.00p 29.50p 28.00p 29.00p 10173
28/09/2023 29.00p 30.00p 28.00p 29.00p 61226
27/09/2023 29.00p 29.50p 29.00p 29.00p 4037
26/09/2023 29.00p 29.50p 29.00p 29.00p 0
25/09/2023 29.00p 30.00p 29.00p 29.00p 3000
22/09/2023 28.50p 29.00p 28.50p 29.00p 58103
21/09/2023 27.50p 29.25p 27.50p 28.50p 0
20/09/2023 27.50p 28.50p 27.00p 27.50p 9302
19/09/2023 27.50p 27.50p 27.50p 27.50p 0
18/09/2023 27.50p 27.50p 27.50p 27.50p 0
15/09/2023 27.50p 28.00p 27.50p 27.50p 66021
14/09/2023 27.50p 27.50p 27.50p 27.50p 0
13/09/2023 27.50p 28.00p 27.00p 27.50p 54878
12/09/2023 27.50p 27.50p 27.00p 27.50p 1243
11/09/2023 27.50p 27.90p 27.00p 27.50p 3689
08/09/2023 27.50p 27.50p 27.00p 27.50p 10000
07/09/2023 27.50p 27.50p 27.50p 27.50p 0
06/09/2023 27.50p 27.80p 27.50p 27.50p 26978
05/09/2023 27.50p 27.80p 27.50p 27.50p 18150
04/09/2023 27.50p 28.00p 27.00p 27.50p 2313
01/09/2023 27.50p 27.80p 27.00p 27.50p 16809
31/08/2023 27.50p 27.90p 27.00p 27.50p 6270
30/08/2023 27.50p 28.60p 27.50p 28.60p 8695
29/08/2023 27.50p 27.80p 27.50p 27.50p 17942
25/08/2023 26.50p 27.50p 25.50p 27.50p 93176
24/08/2023 26.00p 26.90p 26.00p 26.50p 743
23/08/2023 26.00p 26.50p 26.00p 26.00p 10000
22/08/2023 26.00p 26.80p 25.00p 26.00p 18967
21/08/2023 26.00p 26.50p 26.00p 26.00p 10377
18/08/2023 26.00p 27.00p 26.00p 26.00p 21451
17/08/2023 26.00p 27.60p 26.00p 26.00p 25293
16/08/2023 26.00p 26.80p 24.00p 26.00p 59735
15/08/2023 26.50p 27.00p 25.00p 26.00p 49064
14/08/2023 24.50p 27.00p 24.50p 26.50p 177190
11/08/2023 24.50p 25.00p 24.39p 24.50p 44763
10/08/2023 24.50p 24.67p 24.50p 24.50p 0
09/08/2023 24.50p 24.67p 24.50p 24.50p 0
08/08/2023 24.50p 24.67p 24.50p 24.50p 0
07/08/2023 24.50p 24.50p 24.00p 24.50p 5155
04/08/2023 24.50p 24.50p 24.50p 24.50p 10000
03/08/2023 24.50p 25.00p 24.50p 24.50p 825
02/08/2023 24.50p 24.50p 24.40p 24.50p 692
01/08/2023 24.50p 24.50p 24.48p 24.50p 3
31/07/2023 24.50p 24.50p 24.00p 24.50p 31170
28/07/2023 24.50p 24.50p 24.33p 24.50p 0
27/07/2023 24.50p 24.50p 24.33p 24.50p 0
26/07/2023 24.50p 24.50p 24.00p 24.50p 214510
25/07/2023 24.50p 24.50p 24.48p 24.50p 384
24/07/2023 24.50p 24.50p 24.00p 24.50p 14742
21/07/2023 24.50p 24.50p 24.50p 24.50p 2000
20/07/2023 24.50p 24.90p 23.95p 24.50p 10103
19/07/2023 25.50p 26.00p 22.75p 26.00p 27334
18/07/2023 31.00p 31.00p 23.00p 25.50p 23000
17/07/2023 32.00p 32.00p 30.00p 31.00p 1000
14/07/2023 32.00p 32.00p 32.00p 32.00p 0
13/07/2023 32.00p 32.00p 32.00p 32.00p 0
12/07/2023 32.00p 32.00p 32.00p 32.00p 0
11/07/2023 31.50p 32.00p 30.00p 32.00p 4478
10/07/2023 33.00p 33.00p 30.10p 32.00p 4214
07/07/2023 34.50p 34.50p 31.00p 33.00p 21543
06/07/2023 34.50p 34.50p 34.50p 34.50p 0
05/07/2023 34.50p 34.50p 33.00p 34.50p 1042
04/07/2023 34.50p 34.50p 34.50p 34.50p 0
03/07/2023 35.00p 36.00p 33.00p 34.50p 2809
30/06/2023 35.00p 35.00p 34.33p 35.00p 0
29/06/2023 35.00p 35.00p 33.00p 35.00p 1000
28/06/2023 35.00p 35.00p 34.99p 35.00p 5715
27/06/2023 35.00p 35.00p 34.33p 35.00p 0
26/06/2023 36.00p 36.00p 35.00p 35.00p 5289
23/06/2023 36.00p 36.00p 35.00p 36.00p 1121
22/06/2023 36.00p 36.00p 36.00p 36.00p 0
21/06/2023 36.00p 36.00p 35.40p 36.00p 2024
20/06/2023 36.00p 36.00p 35.50p 36.00p 4124
19/06/2023 36.00p 36.00p 35.00p 36.00p 1458
16/06/2023 36.00p 36.00p 36.00p 36.00p 0
15/06/2023 36.00p 36.00p 36.00p 36.00p 0
14/06/2023 36.00p 36.00p 35.00p 36.00p 38
13/06/2023 36.00p 36.00p 35.00p 36.00p 4663
12/06/2023 36.00p 36.00p 35.00p 36.00p 25070
09/06/2023 36.00p 36.00p 35.02p 36.00p 1091
08/06/2023 36.00p 36.00p 36.00p 36.00p 0
07/06/2023 36.00p 36.00p 35.02p 36.00p 5214
06/06/2023 36.00p 36.00p 35.00p 36.00p 6000
05/06/2023 35.00p 36.00p 35.00p 36.00p 10500

*Close Price adjusted for both dividends and splits