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
30/09/2014 920.00p 945.00p 920.00p 921.00p 1297
29/09/2014 940.00p 950.00p 920.00p 935.25p 5529
26/09/2014 905.50p 929.75p 900.00p 929.75p 1289
25/09/2014 920.50p 924.75p 900.00p 924.75p 2623
24/09/2014 947.00p 950.00p 920.00p 947.75p 1994
23/09/2014 956.00p 965.00p 936.00p 936.00p 22683
22/09/2014 948.00p 965.00p 948.00p 965.00p 726
19/09/2014 958.00p 973.59p 958.00p 966.25p 750
18/09/2014 952.00p 969.57p 952.00p 965.25p 2322
17/09/2014 955.50p 964.75p 954.00p 964.75p 13995
16/09/2014 955.00p 955.00p 950.50p 950.50p 2915
15/09/2014 940.00p 955.00p 940.00p 947.50p 5733
12/09/2014 950.00p 955.00p 942.42p 945.00p 33773
11/09/2014 950.00p 966.72p 945.00p 950.00p 4936
10/09/2014 943.50p 949.70p 943.00p 945.00p 1799
09/09/2014 943.00p 950.00p 940.00p 950.00p 6721
08/09/2014 955.00p 964.00p 930.00p 945.00p 19824
05/09/2014 956.00p 969.64p 937.10p 951.00p 2504
04/09/2014 955.00p 959.85p 943.30p 957.50p 2236
03/09/2014 949.50p 950.00p 949.00p 949.00p 726
02/09/2014 949.73p 950.00p 941.00p 950.00p 1125
01/09/2014 933.00p 949.15p 933.00p 940.50p 99
29/08/2014 934.50p 950.00p 926.19p 941.25p 30553
28/08/2014 940.00p 945.00p 931.74p 937.75p 26179
27/08/2014 905.00p 930.31p 905.00p 925.00p 5956
26/08/2014 885.00p 909.50p 880.00p 902.50p 2196
22/08/2014 880.00p 892.00p 870.00p 892.00p 4015
21/08/2014 865.00p 882.50p 855.00p 882.50p 15603
20/08/2014 860.00p 877.13p 860.00p 860.00p 10139
19/08/2014 860.00p 899.50p 860.00p 887.50p 19166
18/08/2014 869.50p 869.50p 860.20p 861.00p 1867
15/08/2014 860.00p 889.33p 860.00p 869.50p 3779
14/08/2014 865.50p 873.50p 865.00p 872.25p 3229
13/08/2014 860.50p 870.00p 860.00p 869.00p 11346
12/08/2014 900.00p 900.00p 860.50p 887.50p 8140
11/08/2014 869.50p 881.75p 860.00p 881.50p 83699
08/08/2014 911.50p 915.00p 869.50p 884.75p 8027
07/08/2014 930.00p 930.00p 902.00p 915.00p 43416
06/08/2014 945.00p 945.00p 930.00p 930.00p 23864
05/08/2014 940.00p 950.00p 925.00p 940.00p 45864
04/08/2014 945.00p 956.50p 940.00p 947.50p 1714
01/08/2014 955.00p 960.00p 948.00p 956.50p 2885
31/07/2014 960.00p 973.70p 960.00p 960.00p 2517
30/07/2014 962.20p 967.50p 962.20p 967.50p 212
29/07/2014 959.05p 959.05p 954.75p 954.75p 259
28/07/2014 961.00p 976.80p 942.50p 942.50p 8222
25/07/2014 965.00p 980.00p 940.00p 972.50p 6297
24/07/2014 965.50p 985.80p 964.50p 982.25p 550
23/07/2014 964.50p 982.50p 964.50p 964.50p 3425
22/07/2014 984.00p 984.00p 967.00p 967.00p 819
21/07/2014 950.00p 975.00p 945.00p 970.00p 34265
18/07/2014 965.00p 987.50p 940.00p 945.00p 8186
17/07/2014 990.00p 995.74p 985.00p 987.50p 3464
16/07/2014 993.50p 996.36p 985.82p 995.00p 2386
15/07/2014 994.00p 994.00p 985.00p 991.50p 4424
14/07/2014 990.48p 995.90p 990.00p 992.25p 4062
11/07/2014 990.00p 1,000.40p 987.00p 990.00p 5809
10/07/2014 990.00p 1,001.20p 980.00p 994.75p 2437
09/07/2014 1,002.00p 1,003.10p 993.50p 1,002.50p 3451
08/07/2014 1,006.00p 1,012.20p 990.00p 993.50p 4434
07/07/2014 1,014.00p 1,014.00p 1,004.50p 1,004.50p 3779
04/07/2014 1,001.00p 1,015.00p 1,001.00p 1,012.50p 10247
03/07/2014 969.00p 1,005.00p 969.00p 1,002.50p 9002
02/07/2014 955.50p 970.00p 953.75p 970.00p 41031
01/07/2014 960.00p 960.00p 935.00p 953.75p 95471
30/06/2014 932.00p 960.00p 923.00p 936.75p 9618
27/06/2014 940.00p 950.00p 930.00p 935.00p 9162
26/06/2014 950.00p 950.00p 940.50p 948.50p 3218
25/06/2014 935.00p 949.70p 920.00p 930.00p 28609
24/06/2014 945.00p 972.11p 935.00p 936.75p 12658
23/06/2014 951.00p 980.88p 945.50p 947.00p 1755
20/06/2014 945.00p 958.65p 940.00p 944.00p 7633
19/06/2014 961.00p 961.00p 945.00p 945.00p 3679
18/06/2014 953.50p 980.00p 946.50p 946.50p 21094
17/06/2014 954.50p 968.98p 947.00p 954.50p 5407
16/06/2014 950.50p 962.50p 945.25p 947.00p 9157
13/06/2014 950.00p 975.00p 935.00p 962.50p 26472
12/06/2014 1,001.00p 1,010.00p 935.00p 935.00p 44772
11/06/2014 1,012.00p 1,029.82p 996.00p 1,010.00p 18062
10/06/2014 1,039.66p 1,039.66p 1,007.00p 1,021.00p 834
09/06/2014 1,006.00p 1,078.20p 1,005.00p 1,007.00p 5825
06/06/2014 1,006.00p 1,038.40p 1,006.00p 1,013.00p 512542
05/06/2014 1,020.00p 1,064.47p 1,010.00p 1,010.00p 21196
04/06/2014 1,032.00p 1,060.00p 1,021.97p 1,038.00p 4778
03/06/2014 1,040.00p 1,052.00p 1,020.00p 1,052.00p 1284
02/06/2014 1,060.00p 1,082.25p 1,021.50p 1,063.50p 18748
30/05/2014 1,085.00p 1,097.08p 1,025.00p 1,070.00p 10536
29/05/2014 1,077.00p 1,095.00p 1,075.00p 1,080.00p 6358
28/05/2014 1,077.00p 1,099.34p 1,070.00p 1,080.00p 9660
27/05/2014 1,080.00p 1,098.28p 1,047.00p 1,080.00p 2742
23/05/2014 1,075.00p 1,077.35p 997.58p 1,042.50p 358144
22/05/2014 1,071.08p 1,071.80p 1,000.00p 1,042.50p 204040
21/05/2014 1,050.00p 1,050.00p 996.00p 1,000.00p 12015
20/05/2014 1,061.00p 1,070.00p 996.00p 996.00p 31939
19/05/2014 1,070.00p 1,087.00p 1,048.24p 1,070.00p 4579
16/05/2014 1,070.00p 1,079.00p 1,068.00p 1,075.00p 9641
15/05/2014 1,070.00p 1,071.00p 1,070.00p 1,070.00p 5349
14/05/2014 1,070.00p 1,091.17p 1,070.00p 1,070.00p 8336
13/05/2014 1,070.00p 1,100.00p 1,070.00p 1,080.00p 4327
12/05/2014 1,070.00p 1,090.00p 1,060.00p 1,090.00p 97389
09/05/2014 1,066.00p 1,067.75p 1,056.24p 1,062.50p 1749
08/05/2014 1,030.00p 1,065.00p 1,021.00p 1,065.00p 4532
07/05/2014 1,040.00p 1,080.00p 1,034.09p 1,080.00p 1629
06/05/2014 1,062.00p 1,076.00p 1,025.00p 1,060.00p 93219
02/05/2014 1,080.00p 1,080.00p 1,070.00p 1,070.00p 184
01/05/2014 1,070.00p 1,070.00p 1,055.00p 1,063.00p 22293
30/04/2014 1,051.00p 1,068.00p 1,042.81p 1,055.00p 5421
29/04/2014 1,070.00p 1,070.00p 1,051.00p 1,060.00p 1552
28/04/2014 1,050.00p 1,060.00p 1,040.00p 1,060.00p 6266
25/04/2014 1,048.00p 1,070.00p 1,040.00p 1,040.00p 16071
24/04/2014 1,035.00p 1,055.00p 1,035.00p 1,048.00p 6295
23/04/2014 1,035.00p 1,050.00p 1,035.00p 1,050.00p 448946
22/04/2014 990.00p 1,040.00p 985.00p 1,040.00p 5865
17/04/2014 1,010.00p 1,028.25p 996.86p 1,018.00p 436
16/04/2014 1,011.00p 1,070.83p 996.86p 1,018.00p 26114
15/04/2014 1,051.00p 1,097.38p 1,021.34p 1,049.00p 4215
14/04/2014 1,100.00p 1,146.55p 1,051.00p 1,091.50p 5580
11/04/2014 1,140.00p 1,185.00p 1,100.00p 1,119.00p 8268
10/04/2014 1,155.00p 1,165.00p 1,140.00p 1,140.00p 2684
09/04/2014 1,154.00p 1,219.00p 1,140.00p 1,143.50p 16663
08/04/2014 1,161.00p 1,205.00p 1,140.00p 1,150.00p 4474
07/04/2014 1,220.00p 1,220.00p 1,161.16p 1,180.50p 1725
04/04/2014 1,210.00p 1,219.00p 1,150.23p 1,213.00p 8678
03/04/2014 1,205.00p 1,210.00p 1,140.00p 1,200.00p 3893
02/04/2014 1,205.00p 1,205.00p 1,140.00p 1,140.00p 3373
01/04/2014 1,180.00p 1,204.00p 1,142.00p 1,142.50p 1376
31/03/2014 1,156.00p 1,198.00p 1,135.00p 1,145.00p 8975
28/03/2014 1,184.00p 1,205.00p 1,175.00p 1,184.00p 2690
27/03/2014 1,175.00p 1,205.07p 1,175.00p 1,190.50p 2554
26/03/2014 1,170.00p 1,200.00p 1,143.00p 1,197.00p 9985
25/03/2014 1,170.00p 1,170.00p 1,132.00p 1,151.00p 3410
24/03/2014 1,170.00p 1,170.00p 1,132.00p 1,132.00p 2613
21/03/2014 1,160.00p 1,169.00p 1,125.00p 1,157.50p 18660
20/03/2014 1,100.00p 1,140.00p 1,087.50p 1,140.00p 38126
19/03/2014 1,093.00p 1,099.00p 1,080.00p 1,087.50p 4980
18/03/2014 1,120.00p 1,130.00p 1,100.00p 1,100.00p 25920
17/03/2014 1,135.00p 1,152.85p 1,105.00p 1,136.50p 408
14/03/2014 1,126.00p 1,152.00p 1,092.00p 1,105.00p 7063
13/03/2014 1,199.00p 1,200.00p 1,130.00p 1,152.00p 31462
12/03/2014 1,180.00p 1,201.50p 1,135.00p 1,146.50p 14864
11/03/2014 1,208.00p 1,209.00p 1,201.50p 1,201.50p 2267
10/03/2014 1,205.00p 1,215.00p 1,188.00p 1,188.00p 214033
07/03/2014 1,215.00p 1,258.00p 1,206.00p 1,217.00p 2497
06/03/2014 1,230.00p 1,258.00p 1,230.00p 1,258.00p 1500
05/03/2014 1,231.00p 1,256.00p 1,215.00p 1,237.00p 7338
04/03/2014 1,276.00p 1,285.00p 1,240.00p 1,240.00p 13376
03/03/2014 1,250.00p 1,290.00p 1,244.44p 1,250.00p 2792
28/02/2014 1,250.00p 1,265.00p 1,250.00p 1,265.00p 2450
27/02/2014 1,251.00p 1,257.50p 1,250.00p 1,257.50p 1536
26/02/2014 1,251.00p 1,297.00p 1,250.00p 1,250.00p 56620
25/02/2014 1,299.00p 1,300.00p 1,259.00p 1,275.50p 5111
24/02/2014 1,251.00p 1,269.00p 1,250.00p 1,260.00p 4063
21/02/2014 1,255.00p 1,270.00p 1,250.00p 1,270.00p 9207
20/02/2014 1,250.00p 1,266.00p 1,250.00p 1,251.00p 3254
19/02/2014 1,259.00p 1,259.00p 1,258.00p 1,258.00p 2284
18/02/2014 1,296.00p 1,313.00p 1,255.00p 1,255.00p 6835
17/02/2014 1,325.00p 1,345.00p 1,300.00p 1,313.00p 43167
14/02/2014 1,325.00p 1,345.00p 1,259.45p 1,345.00p 179880
13/02/2014 1,300.00p 1,327.00p 1,260.00p 1,260.00p 3037
12/02/2014 1,311.00p 1,335.00p 1,310.00p 1,310.00p 831
11/02/2014 1,330.00p 1,345.50p 1,304.00p 1,327.00p 5974
10/02/2014 1,350.00p 1,350.00p 1,300.00p 1,304.00p 168507
07/02/2014 1,325.00p 1,350.00p 1,285.00p 1,350.00p 62654
06/02/2014 1,300.00p 1,313.30p 1,285.00p 1,296.00p 117866
05/02/2014 1,265.00p 1,300.00p 1,241.00p 1,285.00p 11998
04/02/2014 1,275.00p 1,275.00p 1,250.00p 1,275.00p 2257
03/02/2014 1,251.00p 1,295.00p 1,250.00p 1,250.00p 3212
31/01/2014 1,258.00p 1,297.00p 1,240.00p 1,260.00p 12295
30/01/2014 1,320.00p 1,320.00p 1,250.00p 1,265.00p 4913
29/01/2014 1,232.00p 1,300.00p 1,212.00p 1,250.00p 59497
28/01/2014 1,150.00p 1,225.00p 1,100.00p 1,215.00p 19364
27/01/2014 1,131.00p 1,156.96p 1,100.00p 1,123.50p 31667
24/01/2014 1,210.00p 1,235.60p 1,119.00p 1,174.00p 12246
23/01/2014 1,241.00p 1,263.50p 1,200.00p 1,215.00p 102654
22/01/2014 1,290.00p 1,300.00p 1,248.00p 1,251.00p 24488
21/01/2014 1,360.00p 1,360.00p 1,280.00p 1,300.00p 168652
20/01/2014 1,366.00p 1,388.41p 1,348.78p 1,354.00p 17398
17/01/2014 1,399.00p 1,400.00p 1,343.00p 1,355.00p 15738
16/01/2014 1,365.00p 1,384.82p 1,330.00p 1,348.00p 10280
15/01/2014 1,324.00p 1,349.86p 1,300.00p 1,330.00p 55555
14/01/2014 1,415.00p 1,450.28p 1,312.00p 1,330.00p 27833
13/01/2014 1,583.00p 1,599.00p 1,360.00p 1,425.00p 49327
10/01/2014 1,430.00p 1,583.00p 1,400.00p 1,583.00p 27159
09/01/2014 1,400.00p 1,425.00p 1,380.00p 1,403.00p 19372
08/01/2014 1,370.00p 1,425.00p 1,332.50p 1,380.00p 19641
07/01/2014 1,310.00p 1,368.20p 1,310.00p 1,332.50p 34502
06/01/2014 1,300.00p 1,310.00p 1,283.13p 1,292.50p 7138
03/01/2014 1,300.00p 1,310.00p 1,271.89p 1,287.50p 3701
02/01/2014 1,300.00p 1,305.00p 1,265.00p 1,277.50p 4252
31/12/2013 1,264.60p 1,300.00p 1,264.60p 1,270.00p 1278
30/12/2013 1,295.00p 1,295.00p 1,265.00p 1,265.00p 23190
27/12/2013 1,285.59p 1,285.59p 1,260.00p 1,262.50p 3691
24/12/2013 1,250.00p 1,269.00p 1,243.00p 1,255.00p 6189
23/12/2013 1,295.00p 1,298.00p 1,242.00p 1,272.50p 22841
20/12/2013 1,270.00p 1,293.00p 1,250.00p 1,287.50p 15515
19/12/2013 1,255.00p 1,269.00p 1,220.00p 1,255.00p 3939
18/12/2013 1,220.00p 1,240.00p 1,178.00p 1,227.50p 4579
17/12/2013 1,200.00p 1,200.00p 1,163.00p 1,200.00p 1436
16/12/2013 1,180.00p 1,200.00p 1,165.00p 1,180.00p 8689
13/12/2013 1,160.00p 1,229.17p 1,152.00p 1,180.00p 20291

*Close Price adjusted for both dividends and splits