livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

FastForward Innovations Limited - (FFWD) share price history


FastForward Innovations Limited share priceFFWD share price tradesFFWD Fundamentals watchlistADD to watchlist
FastForward Innovations Limited - (FFWD) share price history
Date Open High Low Close Volume
14/07/2020 5.70 6.00 5.30 5.90 838,540
13/07/2020 5.72 5.92 5.72 5.85 88,823
10/07/2020 5.90 5.92 5.72 5.85 93,531
09/07/2020 5.94 5.94 5.70 5.85 373,479
08/07/2020 5.94 5.94 5.82 5.85 261,685
07/07/2020 5.50 6.14 5.50 5.85 1,120,663
06/07/2020 5.37 5.50 5.03 5.35 772,025
03/07/2020 5.28 5.37 5.12 5.30 379,918
02/07/2020 5.12 5.14 5.12 5.12 107,315
01/07/2020 4.86 5.15 4.86 5.05 246,697
30/06/2020 5.14 5.14 4.86 5.05 306,135
29/06/2020 5.38 5.38 4.86 5.00 802,172
26/06/2020 5.82 5.82 4.85 5.30 1,959,873
25/06/2020 5.82 6.20 5.82 6.00 24,049
24/06/2020 6.10 6.10 5.80 6.00 131,822
23/06/2020 6.24 6.24 6.00 6.00 84,816
22/06/2020 6.20 6.24 6.01 6.24 384,521
19/06/2020 6.19 6.50 5.75 6.25 1,333,669
18/06/2020 6.25 6.25 6.22 6.22 72,620
17/06/2020 6.25 6.25 6.22 6.25 34,580
16/06/2020 6.15 6.24 6.10 6.24 215,678
15/06/2020 6.40 6.40 6.20 6.40 121,569
12/06/2020 6.54 6.54 6.30 6.40 195,828
11/06/2020 6.44 6.58 6.41 6.45 483,157
09/06/2020 6.09 6.50 5.91 6.35 558,984
08/06/2020 6.05 6.10 5.80 5.95 494,884
05/06/2020 6.05 6.05 5.80 5.95 235,084
04/06/2020 5.85 6.05 5.85 5.95 645,054
03/06/2020 5.85 6.02 5.80 5.80 453,310
02/06/2020 6.00 6.03 5.80 5.85 339,804

FastForward Innovations Limited - (FFWD) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z