FD Technologies Public Limited Company (FDP) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. FD Technologies Public Limited Company

Date Open High Low Close* Volume
13/02/2017 2,319.00p 2,329.00p 2,244.00p 2,314.00p 30195
10/02/2017 2,321.00p 2,326.50p 2,286.67p 2,320.00p 21240
09/02/2017 2,319.00p 2,328.00p 2,299.77p 2,328.00p 19779
08/02/2017 2,300.00p 2,315.00p 2,290.00p 2,306.00p 3249
07/02/2017 2,295.00p 2,310.00p 2,285.00p 2,298.00p 8780
06/02/2017 2,289.00p 2,310.00p 2,253.75p 2,285.00p 352
03/02/2017 2,272.00p 2,310.00p 2,270.00p 2,298.50p 11915
02/02/2017 2,280.00p 2,290.00p 2,270.00p 2,290.00p 6026
01/02/2017 2,225.00p 2,281.00p 2,225.00p 2,280.00p 4214
31/01/2017 2,239.00p 2,276.00p 2,215.00p 2,271.00p 6296
30/01/2017 2,195.00p 2,255.00p 2,195.00p 2,245.50p 5397
27/01/2017 2,170.00p 2,215.00p 2,170.00p 2,215.00p 9327
26/01/2017 2,190.00p 2,190.00p 2,143.86p 2,174.00p 1121
25/01/2017 2,180.00p 2,211.44p 2,136.00p 2,136.00p 6848
24/01/2017 2,150.00p 2,183.07p 2,114.00p 2,137.00p 7501
23/01/2017 2,130.00p 2,174.40p 2,130.00p 2,133.00p 5509
20/01/2017 2,120.00p 2,151.75p 2,090.00p 2,120.00p 5769
19/01/2017 2,120.00p 2,159.00p 2,112.00p 2,112.00p 3523
18/01/2017 2,121.00p 2,179.00p 2,121.00p 2,135.00p 8017
17/01/2017 2,126.00p 2,191.00p 2,120.00p 2,120.00p 3961
16/01/2017 2,207.00p 2,250.00p 2,125.00p 2,135.00p 2526
13/01/2017 2,170.00p 2,191.00p 2,125.00p 2,149.00p 3016
12/01/2017 2,154.00p 2,211.00p 2,125.00p 2,163.00p 3920
11/01/2017 2,219.00p 2,240.00p 2,197.50p 2,211.50p 21983
10/01/2017 2,180.00p 2,218.00p 2,176.09p 2,218.00p 33343
09/01/2017 2,200.00p 2,200.00p 2,170.00p 2,175.00p 12479
06/01/2017 2,175.00p 2,205.00p 2,147.00p 2,158.00p 5129
05/01/2017 2,210.00p 2,235.00p 2,175.00p 2,175.00p 2149
04/01/2017 2,209.00p 2,226.10p 2,185.00p 2,200.00p 12005
03/01/2017 2,135.00p 2,210.00p 2,131.00p 2,186.00p 8767
30/12/2016 2,125.00p 2,134.00p 2,065.00p 2,125.00p 8793
29/12/2016 2,125.00p 2,125.00p 2,065.60p 2,124.00p 602
28/12/2016 2,124.00p 2,124.00p 2,100.00p 2,124.00p 543
23/12/2016 2,134.00p 2,134.00p 2,120.00p 2,125.00p 25041
22/12/2016 2,125.00p 2,125.00p 2,121.25p 2,122.50p 5781
21/12/2016 2,133.00p 2,133.00p 2,120.00p 2,120.00p 2161
20/12/2016 2,120.00p 2,125.00p 2,118.00p 2,125.00p 32470
19/12/2016 2,120.00p 2,125.00p 2,120.00p 2,121.00p 15185
16/12/2016 2,134.00p 2,134.00p 2,115.00p 2,118.50p 8852
15/12/2016 2,125.00p 2,125.00p 2,115.00p 2,120.00p 6113
14/12/2016 2,131.00p 2,131.00p 2,112.00p 2,115.00p 3286
13/12/2016 2,124.00p 2,124.00p 2,100.00p 2,110.00p 4355
12/12/2016 2,120.00p 2,128.25p 2,100.00p 2,109.00p 68596
09/12/2016 2,125.00p 2,125.00p 2,105.00p 2,113.00p 20403
08/12/2016 2,104.00p 2,130.60p 2,102.00p 2,116.00p 6378
07/12/2016 2,124.00p 2,125.00p 2,112.00p 2,125.00p 35645
06/12/2016 2,130.00p 2,133.00p 2,105.00p 2,115.00p 22315
05/12/2016 2,120.00p 2,120.00p 2,102.00p 2,115.00p 142055
02/12/2016 2,112.00p 2,120.00p 2,106.00p 2,110.50p 8297
01/12/2016 2,110.00p 2,115.00p 2,100.00p 2,109.50p 6396
30/11/2016 2,108.00p 2,122.70p 2,108.00p 2,110.50p 6482
29/11/2016 2,119.00p 2,119.00p 2,100.43p 2,110.50p 5650
28/11/2016 2,125.00p 2,125.00p 2,028.72p 2,112.00p 72806
25/11/2016 2,123.00p 2,123.00p 2,100.00p 2,107.50p 7215
24/11/2016 2,114.60p 2,114.60p 2,108.50p 2,108.50p 323
23/11/2016 2,125.00p 2,125.00p 2,106.75p 2,112.00p 850
22/11/2016 2,125.00p 2,125.00p 2,100.00p 2,113.00p 8889
21/11/2016 2,124.00p 2,125.00p 2,100.00p 2,112.50p 9608
18/11/2016 2,109.00p 2,121.00p 2,100.00p 2,102.00p 6734
17/11/2016 2,094.00p 2,105.85p 2,070.00p 2,105.00p 33179
16/11/2016 2,100.00p 2,100.00p 2,070.00p 2,081.50p 2388
15/11/2016 2,073.00p 2,090.00p 2,065.00p 2,065.00p 18842
14/11/2016 2,093.00p 2,093.00p 2,060.00p 2,072.50p 4859
11/11/2016 2,041.00p 2,099.00p 2,020.00p 2,072.50p 19842
10/11/2016 2,089.00p 2,100.00p 2,031.00p 2,040.00p 11108
09/11/2016 2,054.00p 2,084.00p 2,011.00p 2,049.50p 2038
08/11/2016 2,079.00p 2,079.00p 2,022.61p 2,052.00p 3859
07/11/2016 2,125.00p 2,125.00p 1,993.00p 2,004.00p 9581
04/11/2016 2,160.00p 2,160.00p 2,080.00p 2,080.00p 68777
03/11/2016 2,100.00p 2,174.00p 2,092.85p 2,133.00p 138540
02/11/2016 2,100.00p 2,115.00p 2,049.00p 2,086.00p 113502
01/11/2016 2,050.00p 2,100.00p 2,050.00p 2,090.00p 40081
31/10/2016 2,009.00p 2,010.00p 1,975.00p 1,975.00p 3171
28/10/2016 2,000.00p 2,020.00p 1,979.42p 1,998.00p 2669
27/10/2016 2,059.00p 2,059.00p 1,990.00p 1,990.00p 1060
26/10/2016 2,030.00p 2,030.00p 2,005.60p 2,016.00p 273
25/10/2016 2,030.00p 2,030.00p 1,988.60p 2,002.50p 1141
24/10/2016 2,016.00p 2,060.00p 1,983.00p 2,026.50p 35621
21/10/2016 2,040.00p 2,050.00p 1,960.00p 2,015.50p 10985
20/10/2016 1,965.00p 2,016.00p 1,963.00p 1,970.00p 2491
19/10/2016 2,000.00p 2,039.00p 1,970.42p 2,010.50p 1218
18/10/2016 1,979.00p 2,039.00p 1,947.00p 2,019.50p 3954
17/10/2016 1,969.00p 1,970.00p 1,949.00p 1,952.50p 4729
14/10/2016 1,970.00p 1,970.25p 1,950.00p 1,950.00p 11116
13/10/2016 1,965.00p 1,965.00p 1,930.00p 1,950.00p 5388
12/10/2016 1,999.00p 1,999.00p 1,950.00p 1,976.50p 26844
11/10/2016 1,999.00p 1,999.00p 1,956.00p 1,978.00p 4262
10/10/2016 1,972.00p 1,972.00p 1,952.86p 1,961.00p 1255
07/10/2016 2,005.00p 2,005.00p 1,916.94p 1,950.00p 6504
06/10/2016 2,010.00p 2,010.00p 1,985.00p 1,985.00p 259
05/10/2016 1,990.00p 2,025.94p 1,970.00p 1,982.00p 6590
04/10/2016 2,010.00p 2,015.00p 1,951.50p 2,000.00p 3782
03/10/2016 2,000.00p 2,000.00p 1,972.20p 1,977.50p 543
30/09/2016 1,979.00p 1,980.00p 1,960.00p 1,970.00p 31848
29/09/2016 1,971.00p 1,999.00p 1,971.00p 1,986.50p 608
28/09/2016 1,970.00p 2,025.00p 1,970.00p 2,015.00p 2174
27/09/2016 1,994.00p 1,994.00p 1,960.00p 1,967.50p 7333
26/09/2016 1,970.00p 2,029.00p 1,962.00p 1,994.50p 2717
23/09/2016 1,999.00p 2,000.40p 1,983.00p 1,990.00p 5564
22/09/2016 1,974.00p 1,990.75p 1,974.00p 1,980.00p 1554
21/09/2016 1,989.00p 1,990.40p 1,978.22p 1,980.00p 8519
20/09/2016 2,013.00p 2,013.00p 1,960.00p 1,967.00p 98462
19/09/2016 1,995.00p 2,000.00p 1,962.50p 1,978.00p 6687
16/09/2016 1,987.00p 1,994.00p 1,953.00p 1,968.50p 3058
15/09/2016 1,996.00p 1,999.00p 1,960.50p 1,960.50p 1405
14/09/2016 1,999.00p 1,999.00p 1,960.00p 1,976.50p 17130
13/09/2016 2,013.00p 2,013.00p 1,960.00p 1,980.50p 55467
12/09/2016 1,999.00p 2,014.00p 1,960.00p 1,991.50p 20493
09/09/2016 1,981.00p 1,995.00p 1,958.50p 1,980.00p 16282
08/09/2016 2,004.00p 2,005.40p 1,987.75p 1,992.50p 1462
07/09/2016 2,014.00p 2,015.00p 1,974.91p 1,993.50p 41154
06/09/2016 2,043.00p 2,043.00p 1,940.00p 1,972.50p 10950
05/09/2016 2,070.00p 2,070.00p 2,004.00p 2,053.00p 4912
02/09/2016 2,065.00p 2,065.00p 2,031.00p 2,035.00p 2719
01/09/2016 2,060.00p 2,089.00p 2,035.00p 2,040.00p 4081
31/08/2016 2,074.00p 2,074.00p 1,970.23p 2,055.00p 15956
30/08/2016 1,991.00p 2,090.00p 1,966.50p 2,069.00p 6605
26/08/2016 1,989.00p 2,040.00p 1,989.00p 2,018.00p 1555
25/08/2016 1,986.00p 1,986.00p 1,955.00p 1,955.00p 49
24/08/2016 1,970.00p 1,986.00p 1,956.00p 1,971.50p 1455
23/08/2016 1,937.00p 1,981.00p 1,937.00p 1,944.00p 2605
22/08/2016 1,964.00p 1,964.42p 1,935.00p 1,935.00p 1702
19/08/2016 1,962.00p 1,962.00p 1,919.00p 1,935.00p 1442
18/08/2016 1,955.00p 1,955.00p 1,923.00p 1,935.00p 116656
17/08/2016 1,959.00p 1,959.00p 1,925.00p 1,925.00p 2577
16/08/2016 1,957.00p 1,957.00p 1,926.25p 1,940.00p 432
15/08/2016 1,939.00p 1,947.41p 1,930.00p 1,930.00p 10870
12/08/2016 1,950.00p 1,952.00p 1,934.00p 1,937.50p 38319
11/08/2016 1,939.00p 1,940.00p 1,850.00p 1,925.50p 4110
10/08/2016 1,925.00p 1,933.00p 1,893.50p 1,927.00p 385
09/08/2016 1,917.00p 1,925.00p 1,895.50p 1,895.50p 332
08/08/2016 1,896.00p 1,917.00p 1,877.75p 1,916.00p 2137
05/08/2016 1,900.00p 1,900.00p 1,830.00p 1,898.00p 26883
04/08/2016 1,889.00p 1,889.00p 1,880.00p 1,882.00p 2854
03/08/2016 1,860.00p 1,885.00p 1,860.00p 1,870.00p 1677
02/08/2016 1,901.00p 1,918.75p 1,878.30p 1,881.00p 44035
01/08/2016 1,899.00p 1,930.00p 1,890.00p 1,890.00p 4622
29/07/2016 1,899.00p 1,900.00p 1,880.00p 1,880.00p 4465
28/07/2016 1,899.00p 1,899.00p 1,873.25p 1,880.00p 3059
27/07/2016 1,830.00p 1,899.00p 1,830.00p 1,894.00p 28946
26/07/2016 1,814.00p 1,831.00p 1,797.00p 1,806.00p 5059
25/07/2016 1,762.00p 1,798.54p 1,762.00p 1,775.00p 112323
22/07/2016 1,759.00p 1,794.00p 1,758.00p 1,780.00p 1784
21/07/2016 1,793.00p 1,793.00p 1,760.00p 1,774.00p 1799
20/07/2016 1,762.00p 1,799.00p 1,753.00p 1,756.00p 9723
19/07/2016 1,735.00p 1,799.00p 1,726.00p 1,779.50p 24013
18/07/2016 1,798.00p 1,799.63p 1,710.00p 1,717.00p 73445
15/07/2016 1,773.00p 1,799.00p 1,737.50p 1,767.50p 5260
14/07/2016 1,720.00p 1,774.23p 1,695.00p 1,729.50p 18371
13/07/2016 1,675.00p 1,690.00p 1,636.00p 1,670.00p 9495
12/07/2016 1,675.00p 1,680.00p 1,630.20p 1,634.00p 5675
11/07/2016 1,645.00p 1,664.00p 1,600.00p 1,650.00p 25834
08/07/2016 1,650.00p 1,650.00p 1,600.00p 1,600.00p 20713
07/07/2016 1,632.00p 1,650.00p 1,625.16p 1,629.00p 7473
06/07/2016 1,676.00p 1,719.50p 1,615.00p 1,618.00p 22060
05/07/2016 1,694.00p 1,694.00p 1,645.39p 1,681.00p 3117
04/07/2016 1,761.00p 1,761.00p 1,643.45p 1,675.00p 84028
01/07/2016 1,770.00p 1,807.00p 1,770.00p 1,790.00p 5940
30/06/2016 1,804.00p 1,828.25p 1,756.00p 1,785.50p 2130
29/06/2016 1,766.00p 1,829.20p 1,766.00p 1,770.00p 6762
28/06/2016 1,771.00p 1,825.75p 1,751.00p 1,770.00p 17149
27/06/2016 1,835.00p 1,835.00p 1,770.00p 1,770.00p 17856
24/06/2016 1,855.00p 1,855.00p 1,450.00p 1,790.00p 29485
23/06/2016 1,980.00p 1,980.00p 1,925.00p 1,930.00p 2287
22/06/2016 1,931.00p 1,957.40p 1,900.00p 1,930.00p 26939
21/06/2016 1,980.00p 1,980.00p 1,909.94p 1,929.00p 3877
20/06/2016 2,000.00p 2,000.00p 1,947.34p 1,950.00p 1226
17/06/2016 1,980.00p 1,980.00p 1,950.00p 1,957.00p 831
16/06/2016 1,970.00p 1,980.00p 1,908.00p 1,927.00p 8778
15/06/2016 1,970.00p 2,014.00p 1,966.00p 1,966.00p 8924
14/06/2016 1,985.00p 2,013.00p 1,985.00p 1,994.00p 15335
13/06/2016 1,986.00p 2,015.00p 1,985.00p 1,985.00p 11476
10/06/2016 2,015.00p 2,015.00p 1,979.80p 1,995.00p 15595
09/06/2016 2,005.00p 2,011.25p 2,002.86p 2,005.00p 4559
08/06/2016 2,015.00p 2,027.00p 2,003.75p 2,015.00p 6031
07/06/2016 2,015.00p 2,015.00p 2,000.00p 2,015.00p 6313
06/06/2016 2,015.00p 2,015.00p 2,000.75p 2,002.00p 49117
03/06/2016 2,000.00p 2,015.00p 1,986.00p 2,015.00p 129748
02/06/2016 2,015.00p 2,015.00p 1,981.00p 2,000.00p 5685
01/06/2016 2,015.00p 2,015.25p 2,000.00p 2,007.50p 9985
31/05/2016 1,974.00p 2,033.00p 1,974.00p 2,015.00p 3244
27/05/2016 2,075.00p 2,114.00p 1,975.00p 2,038.00p 23843
26/05/2016 2,080.00p 2,100.00p 2,051.00p 2,086.00p 36114
25/05/2016 1,970.00p 2,115.75p 1,970.00p 2,113.00p 41347
24/05/2016 1,949.00p 2,020.00p 1,900.00p 2,020.00p 49324
23/05/2016 1,900.00p 1,947.11p 1,900.00p 1,940.00p 13031
20/05/2016 1,938.00p 1,951.00p 1,788.00p 1,951.00p 88881
19/05/2016 1,925.00p 1,938.00p 1,878.50p 1,920.00p 5830
18/05/2016 1,826.00p 1,925.00p 1,800.00p 1,925.00p 62352
17/05/2016 1,800.00p 1,840.00p 1,773.00p 1,800.00p 61498
16/05/2016 1,800.00p 1,800.00p 1,740.40p 1,790.00p 13969
13/05/2016 1,820.00p 1,820.00p 1,772.00p 1,772.00p 48030
12/05/2016 1,791.00p 1,797.50p 1,774.60p 1,790.00p 17622
11/05/2016 1,786.00p 1,794.25p 1,785.00p 1,785.00p 2047
10/05/2016 1,795.00p 1,820.00p 1,790.00p 1,790.00p 14139
09/05/2016 1,791.00p 1,812.75p 1,790.00p 1,790.00p 1398
06/05/2016 1,774.00p 1,800.00p 1,756.28p 1,800.00p 28958
05/05/2016 1,785.00p 1,785.00p 1,751.00p 1,770.00p 15368
04/05/2016 1,785.00p 1,788.34p 1,755.00p 1,755.00p 2373
03/05/2016 1,785.00p 1,796.09p 1,753.36p 1,771.00p 13236

*Close Price adjusted for both dividends and splits