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
16/08/2022 46.00p 47.00p 44.00p 46.00p 6954
15/08/2022 46.00p 47.00p 46.00p 46.00p 1396
12/08/2022 46.00p 46.00p 45.04p 46.00p 137
11/08/2022 45.50p 46.00p 44.00p 46.00p 25000
10/08/2022 45.50p 47.00p 45.50p 45.50p 3212
09/08/2022 45.50p 47.00p 45.50p 45.50p 2614
08/08/2022 45.50p 47.00p 45.50p 45.50p 8343
05/08/2022 45.50p 47.00p 44.30p 45.50p 1445
04/08/2022 45.50p 47.00p 44.30p 45.50p 2442
03/08/2022 45.50p 47.00p 45.00p 45.50p 149
02/08/2022 45.50p 45.50p 45.00p 45.50p 444
01/08/2022 45.00p 45.50p 45.00p 45.50p 195
29/07/2022 45.00p 45.00p 45.00p 45.00p 1583
28/07/2022 45.00p 45.00p 45.00p 45.00p 0
27/07/2022 45.00p 45.00p 45.00p 45.00p 858
26/07/2022 45.00p 45.00p 45.00p 45.00p 3521
25/07/2022 45.00p 45.00p 42.06p 45.00p 22180
22/07/2022 45.00p 45.00p 42.06p 45.00p 13879
21/07/2022 44.00p 45.00p 44.00p 45.00p 11526
20/07/2022 46.00p 46.00p 40.00p 44.00p 7008
19/07/2022 46.00p 46.00p 42.00p 46.00p 1765
18/07/2022 46.00p 46.00p 45.00p 46.00p 726
15/07/2022 46.00p 46.00p 45.20p 46.00p 80
14/07/2022 47.50p 47.50p 40.00p 46.00p 8588
13/07/2022 47.50p 47.50p 47.50p 47.50p 0
12/07/2022 47.50p 47.50p 47.00p 47.50p 638
11/07/2022 47.50p 47.50p 47.50p 47.50p 0
08/07/2022 46.00p 47.50p 46.00p 47.50p 0
07/07/2022 47.50p 47.50p 47.00p 47.50p 638
06/07/2022 47.50p 47.50p 45.00p 47.50p 5154
05/07/2022 47.50p 47.50p 45.00p 47.50p 23
04/07/2022 47.50p 50.00p 47.00p 47.50p 802
01/07/2022 47.50p 47.50p 47.50p 47.50p 0
30/06/2022 47.50p 47.50p 45.05p 47.50p 12663
29/06/2022 45.50p 45.50p 45.50p 45.50p 0
28/06/2022 45.50p 45.50p 44.00p 45.50p 26476
27/06/2022 45.50p 45.50p 45.50p 45.50p 0
24/06/2022 45.50p 45.50p 45.50p 45.50p 0
23/06/2022 46.50p 46.50p 43.00p 45.50p 3000
22/06/2022 46.50p 46.50p 43.00p 46.50p 11000
21/06/2022 49.00p 49.00p 45.00p 46.50p 9467
20/06/2022 53.50p 53.50p 40.00p 50.00p 20304
17/06/2022 60.00p 60.00p 55.00p 59.50p 2000
16/06/2022 61.00p 61.00p 55.00p 60.00p 3584
15/06/2022 61.00p 61.00p 57.00p 61.00p 8573
14/06/2022 61.00p 61.00p 60.00p 61.00p 169
13/06/2022 61.00p 61.00p 61.00p 61.00p 0
10/06/2022 61.00p 61.00p 55.00p 61.00p 4360
09/06/2022 61.00p 61.00p 60.00p 61.00p 450
08/06/2022 61.00p 61.00p 60.00p 61.00p 1471
07/06/2022 60.00p 61.00p 57.00p 61.00p 5963
06/06/2022 61.00p 61.00p 57.00p 61.00p 3066
03/06/2022 61.00p 61.00p 61.00p 61.00p 0
02/06/2022 61.00p 61.00p 61.00p 61.00p 0
01/06/2022 61.00p 61.00p 61.00p 61.00p 0
31/05/2022 61.50p 61.50p 57.00p 61.00p 11432
30/05/2022 60.00p 62.50p 55.00p 62.50p 9106
27/05/2022 62.50p 62.50p 60.00p 62.50p 3230
26/05/2022 63.50p 63.50p 62.00p 62.50p 4420
25/05/2022 64.00p 64.20p 63.00p 63.50p 5778
24/05/2022 64.00p 64.00p 63.00p 64.00p 12123
23/05/2022 64.00p 64.40p 64.00p 64.00p 449
20/05/2022 63.50p 64.40p 63.50p 64.00p 155
19/05/2022 63.50p 63.50p 62.00p 63.50p 258
18/05/2022 63.50p 63.50p 62.00p 63.50p 428
17/05/2022 63.50p 63.50p 63.50p 63.50p 0
16/05/2022 67.00p 67.00p 62.00p 63.50p 461
13/05/2022 66.00p 67.00p 66.00p 67.00p 82
12/05/2022 66.00p 66.80p 66.00p 66.00p 77
11/05/2022 66.50p 67.20p 63.00p 66.50p 1096
10/05/2022 66.50p 68.50p 66.00p 66.50p 0
09/05/2022 68.50p 69.90p 65.00p 68.50p 12436
06/05/2022 68.50p 68.50p 65.00p 68.50p 600
05/05/2022 68.50p 68.50p 65.00p 68.50p 1888
04/05/2022 68.50p 69.90p 68.50p 68.50p 286
03/05/2022 71.00p 71.00p 67.00p 68.50p 13323
02/05/2022 73.00p 73.00p 71.00p 71.50p 11022
29/04/2022 73.00p 73.00p 71.00p 71.50p 11022
28/04/2022 75.50p 76.10p 72.00p 73.00p 21971
27/04/2022 81.00p 81.00p 75.00p 75.50p 9000
26/04/2022 81.00p 82.00p 81.00p 81.00p 878
25/04/2022 82.00p 83.00p 81.00p 81.00p 53
22/04/2022 82.00p 82.00p 81.60p 82.00p 446
21/04/2022 82.00p 82.00p 81.60p 82.00p 804
20/04/2022 82.00p 82.00p 81.60p 82.00p 368
19/04/2022 82.00p 82.00p 82.00p 82.00p 121
18/04/2022 82.00p 82.00p 80.00p 82.00p 9785
15/04/2022 82.00p 82.00p 80.00p 82.00p 9785
14/04/2022 82.00p 82.00p 80.00p 82.00p 9785
13/04/2022 82.00p 82.00p 82.00p 82.00p 426
12/04/2022 82.00p 84.00p 80.00p 84.00p 2950
11/04/2022 82.00p 82.00p 82.00p 82.00p 365
08/04/2022 82.00p 82.00p 82.00p 82.00p 869
07/04/2022 82.00p 82.00p 80.00p 82.00p 21219
06/04/2022 82.00p 82.00p 82.00p 82.00p 780
05/04/2022 82.00p 82.00p 80.00p 82.00p 8982
04/04/2022 81.00p 82.00p 80.00p 82.00p 10993
01/04/2022 80.50p 84.00p 80.50p 83.00p 63623
31/03/2022 80.50p 82.00p 77.00p 77.40p 450749
30/03/2022 83.00p 84.00p 80.00p 80.50p 125012
29/03/2022 83.50p 85.00p 82.00p 83.00p 90023
28/03/2022 84.00p 84.00p 83.00p 83.40p 67793
25/03/2022 81.50p 84.00p 81.50p 84.00p 0
24/03/2022 84.00p 84.00p 83.00p 84.00p 13759
23/03/2022 84.00p 84.25p 84.00p 84.00p 771
22/03/2022 85.50p 86.50p 81.00p 84.00p 8774
21/03/2022 89.00p 89.80p 85.50p 85.50p 2316
18/03/2022 89.00p 89.80p 85.00p 89.00p 97434
17/03/2022 92.50p 92.50p 85.00p 89.00p 6126
16/03/2022 93.50p 93.50p 93.50p 93.50p 0
15/03/2022 93.50p 93.50p 92.10p 93.50p 3528
14/03/2022 93.50p 94.00p 90.00p 93.50p 264018
11/03/2022 93.50p 93.50p 92.00p 93.50p 112
10/03/2022 93.50p 93.50p 93.50p 93.50p 0
09/03/2022 96.00p 96.00p 92.00p 93.50p 4251
08/03/2022 95.00p 95.00p 90.00p 93.50p 7000
07/03/2022 96.00p 96.00p 90.00p 95.00p 7491
04/03/2022 96.00p 96.00p 92.00p 96.00p 1000
03/03/2022 96.00p 96.00p 95.00p 96.00p 179
02/03/2022 96.00p 96.00p 96.00p 96.00p 0
01/03/2022 96.00p 96.00p 92.00p 96.00p 585
28/02/2022 96.00p 98.00p 92.00p 96.00p 6666
25/02/2022 101.50p 101.50p 97.00p 97.50p 16069
24/02/2022 101.50p 101.50p 98.00p 101.50p 13503
23/02/2022 101.00p 101.00p 99.40p 101.00p 271
22/02/2022 101.00p 101.00p 97.00p 97.80p 8240
21/02/2022 101.00p 101.00p 98.00p 101.00p 996
18/02/2022 101.00p 101.00p 101.00p 101.00p 0
17/02/2022 101.00p 101.00p 100.00p 101.00p 266
16/02/2022 101.00p 101.00p 98.00p 101.00p 1530
15/02/2022 101.00p 101.00p 100.00p 101.00p 525
14/02/2022 101.00p 101.00p 101.00p 101.00p 0
11/02/2022 101.00p 101.00p 100.00p 101.00p 3000
10/02/2022 101.00p 101.00p 100.00p 101.00p 744
09/02/2022 101.00p 101.00p 98.00p 101.00p 2889
08/02/2022 101.00p 101.00p 100.00p 101.00p 345
07/02/2022 101.00p 101.00p 98.00p 101.00p 3152
04/02/2022 101.00p 102.00p 101.00p 101.00p 29
03/02/2022 101.00p 101.00p 98.00p 101.00p 800
02/02/2022 101.00p 102.00p 100.00p 101.00p 48237
01/02/2022 101.00p 102.00p 101.00p 101.00p 3098
31/01/2022 101.00p 101.00p 101.00p 101.00p 0
28/01/2022 101.00p 102.60p 98.00p 101.00p 1913
27/01/2022 101.00p 103.00p 98.00p 101.00p 13578
26/01/2022 101.00p 103.00p 99.60p 101.00p 5377
25/01/2022 97.50p 102.00p 97.50p 101.00p 16813
24/01/2022 105.00p 105.00p 95.00p 98.00p 60344
21/01/2022 106.00p 106.00p 100.00p 105.00p 1817
20/01/2022 106.00p 107.00p 106.00p 106.00p 1255
19/01/2022 106.00p 107.00p 102.00p 106.00p 712
18/01/2022 104.00p 107.00p 100.08p 106.00p 1552
17/01/2022 105.00p 105.00p 104.00p 104.00p 31
14/01/2022 106.00p 107.50p 102.00p 106.00p 827
13/01/2022 107.00p 107.00p 102.00p 105.00p 8178
12/01/2022 105.50p 108.20p 105.50p 106.00p 3702
10/01/2022 110.50p 111.20p 107.03p 108.50p 11520
07/01/2022 110.50p 110.50p 107.07p 110.50p 1210
06/01/2022 110.50p 110.50p 109.80p 110.50p 10000
05/01/2022 110.50p 110.50p 107.50p 110.50p 5292
04/01/2022 110.50p 110.50p 107.50p 110.50p 37000
03/01/2022 110.50p 110.50p 110.00p 110.50p 2892
31/12/2021 110.50p 110.50p 110.00p 110.50p 2892
30/12/2021 110.50p 110.50p 107.50p 110.50p 49187
29/12/2021 109.50p 112.50p 109.50p 112.00p 4645
28/12/2021 109.50p 114.00p 108.60p 109.50p 12427
27/12/2021 109.50p 114.00p 108.60p 109.50p 12427
24/12/2021 109.50p 114.00p 108.60p 109.50p 12427
23/12/2021 109.50p 114.00p 109.50p 109.50p 131
22/12/2021 109.50p 109.50p 107.50p 109.50p 2000
21/12/2021 109.50p 114.00p 109.50p 109.50p 2201
20/12/2021 109.50p 114.00p 109.50p 109.50p 204
17/12/2021 109.50p 109.50p 109.50p 109.50p 0
16/12/2021 109.50p 114.00p 109.50p 109.50p 402
15/12/2021 109.50p 112.00p 109.50p 109.50p 26186
14/12/2021 110.00p 111.50p 106.00p 109.50p 6022
13/12/2021 110.00p 112.00p 108.08p 110.00p 24531
10/12/2021 110.00p 110.00p 106.00p 108.50p 10952
09/12/2021 112.00p 114.16p 110.00p 110.00p 14773
08/12/2021 113.00p 114.16p 110.00p 112.00p 698
07/12/2021 112.00p 114.16p 112.00p 112.00p 577
06/12/2021 110.50p 115.00p 109.00p 112.00p 7946
03/12/2021 110.50p 111.40p 110.50p 110.50p 4559
02/12/2021 110.50p 111.40p 107.00p 110.50p 252
01/12/2021 111.50p 111.76p 110.50p 110.50p 456
30/11/2021 109.50p 113.00p 109.50p 111.50p 17698
29/11/2021 109.50p 111.50p 106.00p 109.50p 5668
26/11/2021 110.50p 111.50p 106.00p 109.50p 10968
25/11/2021 112.50p 113.50p 110.00p 112.50p 57709
24/11/2021 112.50p 112.50p 110.00p 112.50p 2124
23/11/2021 115.00p 115.00p 110.00p 112.50p 12238
22/11/2021 115.00p 115.00p 110.00p 115.00p 7297
19/11/2021 116.50p 120.00p 110.00p 115.00p 208465
18/11/2021 116.50p 116.50p 114.80p 116.50p 93
17/11/2021 116.50p 116.50p 113.00p 116.50p 8333
16/11/2021 116.50p 116.50p 113.00p 116.50p 1720
15/11/2021 116.50p 116.50p 113.00p 116.50p 1130
12/11/2021 116.50p 116.50p 113.00p 116.50p 1000
11/11/2021 116.50p 116.50p 113.00p 116.50p 1117
10/11/2021 116.50p 116.50p 113.00p 116.50p 1716
09/11/2021 116.50p 116.50p 110.00p 116.50p 6520

*Close Price adjusted for both dividends and splits