Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
FD Technologies Public Limited Company (FDP) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/07/2015 | 1,450.00p | 1,490.00p | 1,407.50p | 1,485.50p | 7066 |
| 15/07/2015 | 1,413.40p | 1,445.00p | 1,413.40p | 1,438.00p | 1205 |
| 14/07/2015 | 1,431.00p | 1,446.00p | 1,427.12p | 1,445.00p | 11075 |
| 13/07/2015 | 1,439.00p | 1,439.00p | 1,407.50p | 1,422.50p | 2636 |
| 10/07/2015 | 1,411.00p | 1,438.55p | 1,409.71p | 1,425.00p | 33595 |
| 09/07/2015 | 1,425.00p | 1,432.84p | 1,400.00p | 1,405.00p | 41932 |
| 08/07/2015 | 1,411.00p | 1,423.00p | 1,400.44p | 1,423.00p | 1786 |
| 07/07/2015 | 1,390.00p | 1,390.00p | 1,361.00p | 1,375.00p | 13076 |
| 06/07/2015 | 1,351.00p | 1,410.00p | 1,351.00p | 1,410.00p | 1992 |
| 03/07/2015 | 1,358.00p | 1,369.80p | 1,355.00p | 1,355.00p | 5177 |
| 02/07/2015 | 1,385.00p | 1,397.13p | 1,356.00p | 1,356.00p | 387 |
| 01/07/2015 | 1,377.40p | 1,385.77p | 1,377.40p | 1,380.00p | 82 |
| 30/06/2015 | 1,399.00p | 1,399.00p | 1,385.00p | 1,385.00p | 1740 |
| 29/06/2015 | 1,399.00p | 1,400.00p | 1,376.60p | 1,400.00p | 10992 |
| 26/06/2015 | 1,428.54p | 1,433.50p | 1,418.00p | 1,418.00p | 1062 |
| 25/06/2015 | 1,396.20p | 1,402.50p | 1,390.00p | 1,402.50p | 5498 |
| 24/06/2015 | 1,406.00p | 1,434.81p | 1,380.00p | 1,380.00p | 2876 |
| 23/06/2015 | 1,418.50p | 1,418.50p | 1,393.50p | 1,393.50p | 1854 |
| 22/06/2015 | 1,410.00p | 1,410.00p | 1,395.00p | 1,400.00p | 14973 |
| 19/06/2015 | 1,387.00p | 1,400.00p | 1,387.00p | 1,387.00p | 1366 |
| 18/06/2015 | 1,425.00p | 1,426.00p | 1,387.00p | 1,387.00p | 6998 |
| 17/06/2015 | 1,500.00p | 1,509.35p | 1,421.62p | 1,425.00p | 12573 |
| 16/06/2015 | 1,501.00p | 1,525.68p | 1,478.25p | 1,490.00p | 16003 |
| 15/06/2015 | 1,500.00p | 1,525.00p | 1,471.00p | 1,525.00p | 18106 |
| 12/06/2015 | 1,495.00p | 1,525.00p | 1,482.00p | 1,525.00p | 49928 |
| 11/06/2015 | 1,430.00p | 1,500.00p | 1,421.00p | 1,500.00p | 16460 |
| 10/06/2015 | 1,425.00p | 1,425.00p | 1,405.00p | 1,419.00p | 7531 |
| 09/06/2015 | 1,339.00p | 1,425.00p | 1,339.00p | 1,425.00p | 12891 |
| 08/06/2015 | 1,300.00p | 1,350.00p | 1,300.00p | 1,350.00p | 43996 |
| 05/06/2015 | 1,299.00p | 1,300.00p | 1,282.35p | 1,290.00p | 7220 |
| 04/06/2015 | 1,300.00p | 1,300.00p | 1,297.00p | 1,297.50p | 182824 |
| 03/06/2015 | 1,300.00p | 1,300.39p | 1,294.50p | 1,294.50p | 123264 |
| 02/06/2015 | 1,249.00p | 1,303.00p | 1,238.85p | 1,290.00p | 62500 |
| 01/06/2015 | 1,232.20p | 1,232.45p | 1,203.00p | 1,227.50p | 1102 |
| 29/05/2015 | 1,249.00p | 1,249.36p | 1,220.14p | 1,231.00p | 122 |
| 28/05/2015 | 1,225.00p | 1,250.00p | 1,225.00p | 1,230.00p | 2641 |
| 27/05/2015 | 1,210.00p | 1,231.00p | 1,210.00p | 1,220.00p | 3088 |
| 26/05/2015 | 1,190.00p | 1,215.00p | 1,175.00p | 1,212.50p | 4634 |
| 22/05/2015 | 1,175.00p | 1,180.12p | 1,175.00p | 1,179.00p | 722 |
| 21/05/2015 | 1,175.00p | 1,179.00p | 1,175.00p | 1,179.00p | 2835 |
| 20/05/2015 | 1,189.00p | 1,200.50p | 1,182.50p | 1,182.50p | 0 |
| 19/05/2015 | 1,189.00p | 1,210.00p | 1,184.60p | 1,200.50p | 3403 |
| 18/05/2015 | 1,175.00p | 1,175.00p | 1,174.00p | 1,174.00p | 0 |
| 15/05/2015 | 1,175.00p | 1,175.00p | 1,155.00p | 1,175.00p | 0 |
| 14/05/2015 | 1,175.00p | 1,175.00p | 1,150.00p | 1,155.00p | 2131 |
| 13/05/2015 | 1,160.00p | 1,165.00p | 1,152.00p | 1,165.00p | 1888 |
| 12/05/2015 | 1,160.00p | 1,170.00p | 1,160.00p | 1,170.00p | 180 |
| 11/05/2015 | 1,170.00p | 1,170.00p | 1,170.00p | 1,170.00p | 385 |
| 08/05/2015 | 1,170.00p | 1,171.00p | 1,165.00p | 1,171.00p | 254 |
| 07/05/2015 | 1,172.00p | 1,172.00p | 1,150.00p | 1,165.00p | 261 |
| 06/05/2015 | 1,170.00p | 1,170.00p | 1,140.00p | 1,150.00p | 2788 |
| 05/05/2015 | 1,180.00p | 1,188.00p | 1,175.00p | 1,188.00p | 437 |
| 01/05/2015 | 1,180.00p | 1,195.81p | 1,151.00p | 1,170.00p | 891 |
| 30/04/2015 | 1,153.22p | 1,180.00p | 1,151.00p | 1,180.00p | 731 |
| 29/04/2015 | 1,176.00p | 1,196.00p | 1,145.06p | 1,178.00p | 11657 |
| 28/04/2015 | 1,150.00p | 1,200.40p | 1,140.00p | 1,200.00p | 23120 |
| 27/04/2015 | 1,150.96p | 1,150.96p | 1,146.50p | 1,149.00p | 433 |
| 24/04/2015 | 1,140.00p | 1,147.00p | 1,139.00p | 1,139.00p | 988 |
| 23/04/2015 | 1,140.00p | 1,143.50p | 1,134.00p | 1,143.50p | 0 |
| 22/04/2015 | 1,140.00p | 1,151.00p | 1,134.00p | 1,134.00p | 1164 |
| 21/04/2015 | 1,140.00p | 1,153.99p | 1,101.00p | 1,137.00p | 1371 |
| 20/04/2015 | 1,149.80p | 1,149.80p | 1,147.00p | 1,147.50p | 5810 |
| 17/04/2015 | 1,140.00p | 1,140.00p | 1,095.00p | 1,134.00p | 4559 |
| 16/04/2015 | 1,140.00p | 1,143.90p | 1,140.00p | 1,140.00p | 180 |
| 15/04/2015 | 1,120.00p | 1,154.00p | 1,102.42p | 1,144.00p | 5731 |
| 14/04/2015 | 1,167.00p | 1,185.48p | 1,094.00p | 1,094.00p | 7939 |
| 13/04/2015 | 1,181.00p | 1,181.00p | 1,160.00p | 1,165.00p | 2198 |
| 10/04/2015 | 1,181.00p | 1,181.00p | 1,170.00p | 1,180.00p | 11335 |
| 09/04/2015 | 1,170.95p | 1,186.15p | 1,170.00p | 1,179.00p | 6296 |
| 08/04/2015 | 1,184.97p | 1,184.97p | 1,169.05p | 1,179.00p | 1990 |
| 07/04/2015 | 1,179.00p | 1,180.00p | 1,170.00p | 1,170.00p | 2016 |
| 02/04/2015 | 1,184.00p | 1,185.00p | 1,155.50p | 1,160.00p | 4239 |
| 01/04/2015 | 1,170.00p | 1,180.00p | 1,160.00p | 1,162.00p | 4425 |
| 31/03/2015 | 1,130.00p | 1,150.00p | 1,116.33p | 1,150.00p | 26512 |
| 30/03/2015 | 1,150.00p | 1,160.00p | 1,115.00p | 1,122.50p | 106315 |
| 27/03/2015 | 1,151.00p | 1,151.00p | 1,140.00p | 1,140.00p | 1186 |
| 26/03/2015 | 1,134.00p | 1,157.75p | 1,131.00p | 1,134.00p | 5254 |
| 25/03/2015 | 1,150.00p | 1,171.07p | 1,131.00p | 1,135.00p | 30534 |
| 24/03/2015 | 1,205.00p | 1,205.00p | 1,139.92p | 1,155.00p | 11306 |
| 23/03/2015 | 1,213.00p | 1,235.00p | 1,210.24p | 1,212.00p | 6521 |
| 20/03/2015 | 1,251.00p | 1,272.00p | 1,170.79p | 1,206.00p | 15186 |
| 19/03/2015 | 1,251.00p | 1,275.80p | 1,251.00p | 1,260.00p | 3589 |
| 18/03/2015 | 1,280.00p | 1,290.00p | 1,258.00p | 1,258.00p | 10414 |
| 17/03/2015 | 1,280.19p | 1,295.75p | 1,280.00p | 1,290.00p | 2944 |
| 16/03/2015 | 1,296.75p | 1,296.75p | 1,280.20p | 1,287.50p | 795 |
| 13/03/2015 | 1,280.00p | 1,298.05p | 1,280.00p | 1,290.00p | 4483 |
| 12/03/2015 | 1,280.00p | 1,298.05p | 1,280.00p | 1,290.00p | 1579 |
| 11/03/2015 | 1,298.05p | 1,298.05p | 1,286.00p | 1,290.00p | 1282 |
| 10/03/2015 | 1,270.00p | 1,299.15p | 1,270.00p | 1,286.00p | 11396 |
| 09/03/2015 | 1,296.00p | 1,299.25p | 1,285.00p | 1,292.50p | 3104 |
| 06/03/2015 | 1,290.00p | 1,299.00p | 1,285.00p | 1,287.50p | 5452 |
| 05/03/2015 | 1,299.00p | 1,300.00p | 1,285.00p | 1,299.00p | 906 |
| 04/03/2015 | 1,290.00p | 1,329.67p | 1,271.00p | 1,280.00p | 1986 |
| 03/03/2015 | 1,290.00p | 1,305.00p | 1,290.00p | 1,300.00p | 17136 |
| 02/03/2015 | 1,303.00p | 1,305.00p | 1,290.15p | 1,300.00p | 2283 |
| 27/02/2015 | 1,296.00p | 1,310.00p | 1,290.00p | 1,310.00p | 1614 |
| 26/02/2015 | 1,290.00p | 1,290.00p | 1,289.30p | 1,289.50p | 2146 |
| 25/02/2015 | 1,301.00p | 1,301.00p | 1,287.50p | 1,287.50p | 38870 |
| 24/02/2015 | 1,300.00p | 1,327.33p | 1,297.00p | 1,297.00p | 1384 |
| 23/02/2015 | 1,294.06p | 1,298.00p | 1,294.00p | 1,296.50p | 3257 |
| 20/02/2015 | 1,301.00p | 1,330.67p | 1,294.00p | 1,294.00p | 1720 |
| 19/02/2015 | 1,299.00p | 1,300.00p | 1,294.00p | 1,297.00p | 10150 |
| 18/02/2015 | 1,288.00p | 1,300.00p | 1,287.00p | 1,300.00p | 33672 |
| 17/02/2015 | 1,290.00p | 1,294.00p | 1,282.00p | 1,294.00p | 125785 |
| 16/02/2015 | 1,300.00p | 1,300.00p | 1,290.00p | 1,290.00p | 2564 |
| 13/02/2015 | 1,300.00p | 1,315.00p | 1,265.00p | 1,265.00p | 8377 |
| 12/02/2015 | 1,300.00p | 1,308.50p | 1,300.00p | 1,308.50p | 754 |
| 11/02/2015 | 1,280.00p | 1,290.00p | 1,280.00p | 1,290.00p | 271 |
| 10/02/2015 | 1,300.00p | 1,300.00p | 1,266.34p | 1,283.00p | 1663 |
| 09/02/2015 | 1,267.33p | 1,298.55p | 1,267.33p | 1,285.50p | 898 |
| 06/02/2015 | 1,300.00p | 1,300.00p | 1,266.68p | 1,290.00p | 1554 |
| 05/02/2015 | 1,300.00p | 1,300.00p | 1,265.00p | 1,265.00p | 356 |
| 04/02/2015 | 1,270.64p | 1,307.50p | 1,270.64p | 1,307.50p | 165 |
| 03/02/2015 | 1,322.00p | 1,322.00p | 1,261.54p | 1,300.00p | 4564 |
| 02/02/2015 | 1,316.19p | 1,326.99p | 1,315.00p | 1,322.50p | 3794 |
| 30/01/2015 | 1,320.00p | 1,323.00p | 1,320.00p | 1,323.00p | 2030 |
| 29/01/2015 | 1,315.00p | 1,328.00p | 1,315.00p | 1,325.00p | 144515 |
| 28/01/2015 | 1,334.00p | 1,334.00p | 1,315.00p | 1,322.50p | 1742 |
| 27/01/2015 | 1,315.00p | 1,334.00p | 1,314.00p | 1,325.00p | 4273 |
| 26/01/2015 | 1,321.00p | 1,333.35p | 1,314.00p | 1,314.00p | 6774 |
| 23/01/2015 | 1,315.00p | 1,334.10p | 1,311.24p | 1,324.50p | 1746 |
| 22/01/2015 | 1,315.00p | 1,320.00p | 1,290.34p | 1,315.50p | 8229 |
| 21/01/2015 | 1,315.00p | 1,325.00p | 1,305.14p | 1,322.50p | 29885 |
| 20/01/2015 | 1,311.00p | 1,328.10p | 1,295.24p | 1,310.00p | 3610 |
| 19/01/2015 | 1,322.55p | 1,322.55p | 1,295.00p | 1,313.00p | 2146 |
| 16/01/2015 | 1,282.00p | 1,326.00p | 1,282.00p | 1,302.50p | 427 |
| 15/01/2015 | 1,329.00p | 1,335.00p | 1,292.29p | 1,322.50p | 10430 |
| 14/01/2015 | 1,310.00p | 1,325.00p | 1,271.00p | 1,290.00p | 6010 |
| 13/01/2015 | 1,271.00p | 1,309.00p | 1,271.00p | 1,297.50p | 3023 |
| 12/01/2015 | 1,261.00p | 1,307.55p | 1,259.50p | 1,270.00p | 12298 |
| 09/01/2015 | 1,277.36p | 1,308.30p | 1,277.36p | 1,292.50p | 3347 |
| 08/01/2015 | 1,271.00p | 1,308.55p | 1,270.00p | 1,270.00p | 4906 |
| 07/01/2015 | 1,274.25p | 1,279.50p | 1,255.00p | 1,279.50p | 488 |
| 06/01/2015 | 1,231.00p | 1,260.00p | 1,230.00p | 1,255.00p | 2462 |
| 05/01/2015 | 1,232.02p | 1,285.40p | 1,232.02p | 1,254.50p | 172 |
| 02/01/2015 | 1,239.00p | 1,240.60p | 1,230.00p | 1,234.00p | 32285 |
| 31/12/2014 | 1,260.00p | 1,273.00p | 1,236.74p | 1,273.00p | 2364 |
| 30/12/2014 | 1,236.64p | 1,268.00p | 1,236.64p | 1,267.50p | 114330 |
| 29/12/2014 | 1,306.30p | 1,306.30p | 1,267.50p | 1,267.50p | 124 |
| 24/12/2014 | 1,260.00p | 1,285.00p | 1,272.50p | 1,272.50p | 0 |
| 23/12/2014 | 1,260.00p | 1,285.00p | 1,241.60p | 1,285.00p | 39859 |
| 22/12/2014 | 1,259.00p | 1,293.60p | 1,234.30p | 1,260.00p | 13568 |
| 19/12/2014 | 1,233.40p | 1,269.00p | 1,230.00p | 1,252.00p | 4105 |
| 18/12/2014 | 1,240.59p | 1,275.00p | 1,240.59p | 1,269.00p | 1135 |
| 17/12/2014 | 1,231.00p | 1,301.00p | 1,231.00p | 1,264.50p | 1921 |
| 16/12/2014 | 1,241.00p | 1,275.00p | 1,240.00p | 1,270.00p | 45201 |
| 15/12/2014 | 1,245.00p | 1,297.50p | 1,241.00p | 1,275.00p | 1450 |
| 12/12/2014 | 1,241.00p | 1,297.50p | 1,241.00p | 1,297.50p | 5310 |
| 11/12/2014 | 1,245.00p | 1,296.00p | 1,245.00p | 1,260.00p | 19931 |
| 10/12/2014 | 1,300.00p | 1,300.00p | 1,240.68p | 1,274.50p | 11999 |
| 09/12/2014 | 1,295.00p | 1,295.00p | 1,256.00p | 1,275.00p | 1951 |
| 08/12/2014 | 1,295.00p | 1,295.00p | 1,263.95p | 1,290.00p | 612 |
| 05/12/2014 | 1,275.00p | 1,317.05p | 1,261.00p | 1,283.50p | 3480 |
| 04/12/2014 | 1,261.00p | 1,274.25p | 1,260.00p | 1,260.00p | 6900 |
| 03/12/2014 | 1,270.00p | 1,270.05p | 1,260.00p | 1,268.00p | 2024 |
| 02/12/2014 | 1,260.00p | 1,272.00p | 1,260.00p | 1,267.50p | 2223 |
| 01/12/2014 | 1,275.00p | 1,290.50p | 1,269.50p | 1,290.50p | 994 |
| 28/11/2014 | 1,275.00p | 1,275.00p | 1,260.95p | 1,269.50p | 2633 |
| 27/11/2014 | 1,262.00p | 1,275.40p | 1,261.95p | 1,270.00p | 1117 |
| 26/11/2014 | 1,271.00p | 1,283.84p | 1,270.95p | 1,275.00p | 28731 |
| 25/11/2014 | 1,275.00p | 1,290.00p | 1,275.00p | 1,280.00p | 13610 |
| 24/11/2014 | 1,283.00p | 1,283.00p | 1,278.75p | 1,282.50p | 15559 |
| 21/11/2014 | 1,275.00p | 1,288.55p | 1,261.00p | 1,282.50p | 6093 |
| 20/11/2014 | 1,275.00p | 1,288.55p | 1,261.50p | 1,267.50p | 880 |
| 19/11/2014 | 1,260.75p | 1,274.25p | 1,260.75p | 1,267.50p | 18 |
| 18/11/2014 | 1,260.00p | 1,275.00p | 1,258.00p | 1,265.00p | 5517 |
| 17/11/2014 | 1,280.00p | 1,308.70p | 1,248.80p | 1,290.00p | 9507 |
| 14/11/2014 | 1,271.00p | 1,309.00p | 1,265.30p | 1,290.00p | 14726 |
| 13/11/2014 | 1,285.00p | 1,293.00p | 1,235.59p | 1,255.00p | 7573 |
| 12/11/2014 | 1,277.00p | 1,289.00p | 1,240.78p | 1,250.00p | 54119 |
| 11/11/2014 | 1,235.00p | 1,270.00p | 1,235.00p | 1,267.50p | 3417 |
| 10/11/2014 | 1,250.00p | 1,289.00p | 1,234.93p | 1,250.00p | 14527 |
| 07/11/2014 | 1,285.00p | 1,285.00p | 1,245.50p | 1,260.50p | 3882 |
| 06/11/2014 | 1,241.00p | 1,290.00p | 1,235.90p | 1,250.00p | 6198 |
| 05/11/2014 | 1,260.00p | 1,294.95p | 1,236.00p | 1,270.00p | 13077 |
| 04/11/2014 | 1,241.00p | 1,320.00p | 1,240.00p | 1,307.00p | 12377 |
| 03/11/2014 | 1,272.10p | 1,287.93p | 1,240.90p | 1,258.00p | 3595 |
| 31/10/2014 | 1,249.00p | 1,265.00p | 1,235.00p | 1,265.00p | 3850 |
| 30/10/2014 | 1,221.00p | 1,260.60p | 1,220.00p | 1,234.00p | 5427 |
| 29/10/2014 | 1,231.00p | 1,273.60p | 1,230.00p | 1,245.50p | 73740 |
| 28/10/2014 | 1,195.00p | 1,281.29p | 1,195.00p | 1,220.00p | 19855 |
| 27/10/2014 | 1,150.00p | 1,185.00p | 1,150.00p | 1,177.50p | 1476 |
| 24/10/2014 | 1,140.00p | 1,190.00p | 1,081.00p | 1,175.50p | 23626 |
| 23/10/2014 | 1,100.00p | 1,130.00p | 1,098.96p | 1,125.00p | 29054 |
| 22/10/2014 | 1,080.00p | 1,088.00p | 1,065.00p | 1,085.00p | 17507 |
| 21/10/2014 | 1,050.00p | 1,070.00p | 1,041.00p | 1,065.50p | 2201 |
| 20/10/2014 | 1,079.00p | 1,079.00p | 1,057.50p | 1,057.50p | 1854 |
| 17/10/2014 | 1,000.00p | 1,060.00p | 1,000.00p | 1,050.50p | 36450 |
| 16/10/2014 | 980.00p | 994.58p | 965.00p | 982.50p | 9136 |
| 15/10/2014 | 965.00p | 965.00p | 964.75p | 964.75p | 12500 |
| 14/10/2014 | 975.43p | 979.13p | 950.00p | 965.00p | 21259 |
| 13/10/2014 | 950.00p | 970.00p | 950.00p | 950.00p | 8574 |
| 10/10/2014 | 980.00p | 997.55p | 960.50p | 972.50p | 5182 |
| 09/10/2014 | 980.20p | 1,000.00p | 980.00p | 990.00p | 2964 |
| 08/10/2014 | 980.00p | 985.00p | 980.00p | 985.00p | 4604 |
| 07/10/2014 | 989.00p | 992.75p | 978.93p | 987.50p | 45770 |
| 06/10/2014 | 970.00p | 1,000.00p | 960.50p | 991.00p | 18833 |
| 03/10/2014 | 945.50p | 972.99p | 935.00p | 961.00p | 8463 |
| 02/10/2014 | 910.00p | 947.05p | 900.95p | 919.50p | 11201 |
| 01/10/2014 | 910.00p | 910.00p | 901.00p | 901.00p | 830 |
*Close Price adjusted for both dividends and splits