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
02/06/2023 36.00p 36.00p 35.00p 36.00p 4770
01/06/2023 36.50p 36.50p 35.00p 36.00p 7086
31/05/2023 36.50p 36.50p 35.03p 36.50p 1097
30/05/2023 36.50p 36.50p 35.03p 36.50p 89
26/05/2023 36.50p 37.00p 36.50p 36.50p 0
25/05/2023 36.50p 36.50p 35.00p 36.50p 2072
24/05/2023 36.50p 38.00p 35.00p 36.50p 1010
23/05/2023 36.50p 36.50p 35.49p 36.50p 73715
22/05/2023 36.50p 36.50p 35.03p 36.50p 15090
19/05/2023 36.50p 37.00p 36.50p 36.50p 0
18/05/2023 36.50p 37.00p 36.50p 36.50p 0
17/05/2023 36.50p 37.00p 36.50p 36.50p 0
16/05/2023 36.50p 37.00p 36.50p 36.50p 0
15/05/2023 36.50p 36.50p 35.50p 36.50p 10000
12/05/2023 36.50p 36.50p 35.00p 36.50p 60900
11/05/2023 36.50p 36.50p 35.03p 36.50p 80
10/05/2023 36.50p 37.00p 36.50p 36.50p 0
09/05/2023 36.50p 36.50p 35.03p 36.50p 32
05/05/2023 36.50p 36.50p 35.03p 36.50p 10393
04/05/2023 36.50p 36.50p 35.00p 36.50p 37875
03/05/2023 36.50p 37.25p 36.50p 36.50p 0
02/05/2023 36.50p 36.50p 35.50p 36.50p 1655
28/04/2023 36.50p 36.50p 35.50p 36.50p 563
27/04/2023 36.50p 37.25p 36.50p 36.50p 0
26/04/2023 36.50p 37.25p 36.50p 36.50p 0
25/04/2023 36.50p 37.25p 36.50p 36.50p 0
24/04/2023 36.50p 36.50p 35.00p 36.50p 2376
21/04/2023 36.50p 36.50p 35.00p 36.50p 8231
20/04/2023 36.50p 37.25p 36.50p 36.50p 0
19/04/2023 36.50p 36.50p 35.03p 36.50p 3159
18/04/2023 36.50p 37.25p 36.50p 36.50p 0
17/04/2023 36.50p 37.25p 36.50p 36.50p 0
14/04/2023 36.50p 36.50p 35.00p 36.50p 43320
13/04/2023 36.50p 38.00p 36.50p 36.50p 3
12/04/2023 36.50p 36.50p 36.00p 36.50p 207
11/04/2023 36.50p 36.50p 35.03p 36.50p 14614
06/04/2023 36.50p 36.50p 35.00p 36.50p 3189
05/04/2023 36.50p 36.50p 35.00p 36.50p 37500
04/04/2023 36.50p 36.50p 35.00p 36.50p 2331
03/04/2023 36.50p 36.50p 35.95p 36.50p 1826
31/03/2023 36.50p 37.25p 36.50p 36.50p 0
30/03/2023 36.50p 36.50p 35.00p 36.50p 15960
29/03/2023 35.50p 36.50p 35.00p 36.50p 138
28/03/2023 36.50p 36.50p 35.00p 36.50p 499
27/03/2023 36.50p 36.50p 35.00p 36.50p 28000
24/03/2023 36.50p 36.50p 35.00p 36.50p 6895
23/03/2023 36.50p 36.50p 35.00p 36.50p 500
22/03/2023 36.50p 36.50p 36.50p 36.50p 0
21/03/2023 36.50p 36.50p 36.00p 36.50p 3000
20/03/2023 36.50p 36.50p 35.00p 36.50p 200
17/03/2023 36.50p 36.50p 36.00p 36.50p 1388
16/03/2023 36.50p 36.50p 36.50p 36.50p 0
15/03/2023 36.50p 36.50p 35.00p 36.50p 6571
14/03/2023 36.50p 36.50p 35.03p 36.50p 2809
13/03/2023 36.50p 36.50p 35.10p 36.50p 11917
10/03/2023 36.50p 36.50p 36.50p 36.50p 20000
09/03/2023 37.00p 37.00p 36.00p 37.00p 11803
08/03/2023 37.00p 37.40p 36.10p 37.00p 6077
07/03/2023 37.00p 37.50p 36.50p 37.00p 48809
06/03/2023 37.00p 37.50p 36.02p 37.00p 82672
03/03/2023 37.00p 37.50p 36.00p 37.00p 68313
02/03/2023 37.00p 38.00p 36.00p 37.00p 362743
01/03/2023 37.00p 37.00p 36.67p 37.00p 0
28/02/2023 37.00p 37.00p 36.00p 37.00p 32893
27/02/2023 35.00p 38.00p 35.00p 38.00p 7155
24/02/2023 38.50p 38.70p 38.50p 38.50p 28830
23/02/2023 40.00p 40.00p 38.00p 38.50p 21129
22/02/2023 40.50p 40.50p 39.00p 40.00p 65215
21/02/2023 40.50p 40.50p 39.90p 40.50p 4185
20/02/2023 40.50p 40.50p 39.00p 40.50p 10500
17/02/2023 40.50p 40.50p 40.00p 40.50p 24250
16/02/2023 40.50p 40.50p 40.50p 40.50p 0
15/02/2023 40.00p 41.90p 39.00p 40.50p 4311
14/02/2023 40.50p 40.50p 39.10p 40.50p 10023
13/02/2023 40.50p 41.00p 40.50p 40.50p 386
10/02/2023 40.50p 41.00p 39.00p 40.50p 30172
09/02/2023 40.50p 40.50p 39.00p 40.50p 3829
08/02/2023 40.50p 40.50p 40.00p 40.50p 1685
07/02/2023 40.50p 40.50p 39.00p 40.50p 2000
06/02/2023 40.50p 40.50p 39.00p 40.50p 1000
03/02/2023 40.00p 41.00p 39.00p 40.50p 4253
02/02/2023 40.00p 40.50p 39.00p 40.50p 57316
01/02/2023 40.00p 40.00p 39.33p 40.00p 0
31/01/2023 40.00p 40.00p 40.00p 40.00p 0
30/01/2023 40.50p 40.50p 39.00p 40.00p 21358
27/01/2023 41.00p 41.00p 39.00p 40.50p 9259
26/01/2023 42.50p 42.50p 40.00p 41.00p 16861
25/01/2023 42.50p 42.50p 41.00p 42.50p 866
24/01/2023 42.50p 42.50p 40.00p 42.50p 995
23/01/2023 42.50p 42.50p 40.00p 42.50p 8620
20/01/2023 42.50p 42.50p 40.50p 42.50p 25491
19/01/2023 42.50p 42.50p 38.00p 42.50p 29844
18/01/2023 42.00p 42.50p 41.00p 42.50p 73646
17/01/2023 41.50p 42.00p 40.00p 42.00p 1193
16/01/2023 41.50p 41.50p 41.00p 41.50p 609
13/01/2023 41.50p 41.50p 39.00p 41.50p 15731
12/01/2023 41.50p 45.00p 39.00p 41.50p 17447
11/01/2023 41.50p 41.50p 38.00p 41.50p 7540
10/01/2023 41.50p 41.50p 41.50p 41.50p 0
09/01/2023 41.50p 41.50p 41.00p 41.50p 1469
06/01/2023 41.50p 41.50p 41.50p 41.50p 0
05/01/2023 41.50p 41.50p 38.00p 41.50p 1007
04/01/2023 41.50p 41.50p 41.50p 41.50p 0
03/01/2023 41.50p 41.50p 41.00p 41.50p 3476
30/12/2022 41.50p 41.50p 38.00p 41.50p 161
29/12/2022 41.50p 41.50p 40.75p 41.50p 143900
28/12/2022 41.50p 41.50p 41.00p 41.50p 1217
23/12/2022 41.50p 41.50p 38.00p 41.50p 54680
22/12/2022 41.50p 41.50p 41.00p 41.50p 2500
21/12/2022 41.50p 41.50p 38.00p 41.50p 2000
20/12/2022 41.50p 41.50p 41.50p 41.50p 0
19/12/2022 42.50p 42.50p 40.00p 41.50p 4065
16/12/2022 43.50p 43.50p 40.00p 42.50p 1673
15/12/2022 43.50p 43.50p 43.50p 43.50p 0
14/12/2022 43.50p 43.50p 42.00p 43.50p 24
13/12/2022 41.50p 43.50p 41.50p 43.50p 13863
12/12/2022 43.50p 43.50p 42.03p 43.50p 4024
09/12/2022 43.50p 43.50p 43.50p 43.50p 0
08/12/2022 43.50p 43.50p 43.00p 43.50p 11627
07/12/2022 43.50p 43.50p 43.00p 43.50p 1334
06/12/2022 45.00p 43.50p 43.50p 43.50p 0
05/12/2022 43.50p 43.50p 42.00p 43.50p 4489
02/12/2022 43.50p 43.50p 42.00p 43.50p 7175
01/12/2022 43.50p 43.50p 42.00p 43.50p 3782
30/11/2022 43.50p 43.50p 43.00p 43.50p 37063
29/11/2022 43.50p 43.50p 42.00p 43.50p 13743
28/11/2022 43.50p 43.50p 42.00p 43.50p 3500
25/11/2022 43.50p 43.50p 43.50p 43.50p 0
24/11/2022 43.50p 43.50p 42.00p 43.50p 10459
23/11/2022 43.50p 43.50p 43.50p 43.50p 1378
22/11/2022 43.50p 43.50p 42.00p 43.50p 93442
21/11/2022 43.50p 43.50p 42.00p 43.50p 50094
18/11/2022 43.50p 43.50p 42.00p 43.50p 111592
17/11/2022 41.50p 43.50p 43.50p 43.50p 0
16/11/2022 43.50p 43.50p 43.50p 43.50p 471
15/11/2022 43.50p 43.50p 43.00p 43.50p 45302
14/11/2022 43.50p 43.50p 43.50p 43.50p 0
11/11/2022 43.50p 43.50p 43.00p 43.50p 22395
10/11/2022 43.50p 43.50p 42.50p 43.50p 1326
09/11/2022 43.50p 43.50p 43.50p 43.50p 0
08/11/2022 43.50p 43.50p 43.00p 43.50p 3863
07/11/2022 42.50p 43.50p 42.50p 43.50p 3374
04/11/2022 42.50p 42.50p 42.50p 42.50p 0
03/11/2022 42.50p 42.50p 42.50p 42.50p 0
02/11/2022 42.50p 42.50p 40.00p 42.50p 82497
01/11/2022 42.50p 42.50p 42.50p 42.50p 0
31/10/2022 42.50p 42.50p 42.50p 42.50p 0
28/10/2022 42.50p 42.50p 42.00p 42.50p 380
27/10/2022 43.50p 43.50p 43.00p 43.00p 0
26/10/2022 43.50p 43.50p 43.50p 43.50p 0
25/10/2022 43.50p 43.50p 43.50p 43.50p 0
24/10/2022 43.50p 43.50p 43.50p 43.50p 0
21/10/2022 43.50p 43.50p 42.90p 43.50p 1862
20/10/2022 43.50p 43.50p 42.00p 43.50p 135
19/10/2022 43.50p 43.50p 42.00p 43.50p 7965
18/10/2022 43.50p 43.50p 42.00p 43.50p 31384
17/10/2022 43.50p 43.50p 43.50p 43.50p 0
14/10/2022 43.50p 43.50p 43.00p 43.50p 12125
13/10/2022 43.50p 43.50p 42.00p 43.50p 947
12/10/2022 43.50p 43.50p 42.00p 43.50p 214
11/10/2022 45.00p 45.00p 42.00p 43.50p 6887
10/10/2022 45.00p 45.00p 42.00p 45.00p 16516
07/10/2022 45.00p 45.00p 44.70p 45.00p 973
06/10/2022 43.00p 45.00p 43.00p 45.00p 1465
05/10/2022 43.50p 43.50p 40.00p 43.50p 592
04/10/2022 41.50p 43.50p 41.50p 43.50p 1283
03/10/2022 41.50p 42.70p 38.00p 41.50p 628
30/09/2022 45.00p 45.00p 41.50p 41.50p 4041
29/09/2022 45.00p 45.60p 42.00p 45.00p 1175
28/09/2022 46.00p 46.00p 42.00p 45.00p 1000
27/09/2022 46.00p 46.00p 44.00p 46.00p 6075
26/09/2022 46.00p 46.00p 44.00p 46.00p 5000
23/09/2022 43.00p 46.00p 43.00p 46.00p 22
22/09/2022 46.00p 46.00p 46.00p 46.00p 0
21/09/2022 46.00p 46.00p 44.00p 46.00p 7249
20/09/2022 46.00p 46.00p 46.00p 46.00p 0
19/09/2022 46.00p 46.00p 44.00p 46.00p 2763
16/09/2022 46.00p 46.00p 44.00p 46.00p 2763
15/09/2022 46.00p 46.00p 44.00p 46.00p 500
14/09/2022 46.00p 46.00p 46.00p 46.00p 0
13/09/2022 46.00p 46.00p 45.70p 46.00p 4376
12/09/2022 46.00p 46.00p 45.70p 46.00p 727
09/09/2022 46.00p 46.00p 45.70p 46.00p 11050
08/09/2022 46.00p 46.00p 44.00p 46.00p 12666
07/09/2022 46.00p 46.00p 46.00p 46.00p 0
06/09/2022 46.00p 46.00p 44.00p 46.00p 981
05/09/2022 46.00p 46.00p 45.70p 46.00p 502
02/09/2022 46.00p 46.00p 46.00p 46.00p 6761
01/09/2022 46.00p 46.00p 46.00p 46.00p 0
31/08/2022 46.00p 46.00p 44.00p 46.00p 9259
30/08/2022 46.00p 46.00p 46.00p 46.00p 760
29/08/2022 46.00p 46.00p 44.00p 46.00p 900
26/08/2022 46.00p 46.00p 44.00p 46.00p 900
25/08/2022 46.00p 46.40p 44.00p 46.00p 3406
24/08/2022 46.00p 46.00p 46.00p 46.00p 900
23/08/2022 46.00p 46.00p 46.00p 46.00p 2974
22/08/2022 46.00p 46.00p 46.00p 46.00p 1500
19/08/2022 46.00p 46.00p 45.04p 46.00p 2002
18/08/2022 46.00p 46.00p 46.00p 46.00p 4195
17/08/2022 46.00p 46.80p 46.00p 46.00p 854

*Close Price adjusted for both dividends and splits