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
12/12/2013 1,175.00p 1,200.00p 1,150.00p 1,160.00p 9661
11/12/2013 1,137.50p 1,186.00p 1,120.00p 1,185.00p 80642
10/12/2013 1,102.50p 1,145.00p 1,094.50p 1,120.00p 52652
09/12/2013 1,065.00p 1,109.00p 1,060.00p 1,094.50p 9360
06/12/2013 1,065.00p 1,065.00p 1,060.00p 1,065.00p 40256
05/12/2013 1,065.00p 1,075.00p 1,041.00p 1,065.00p 82462
04/12/2013 1,065.00p 1,079.00p 1,043.00p 1,065.00p 44002
03/12/2013 1,065.00p 1,079.00p 1,040.00p 1,065.00p 5788
02/12/2013 1,065.00p 1,086.50p 1,043.00p 1,065.00p 399535
29/11/2013 1,065.00p 1,088.00p 1,043.00p 1,065.00p 4284
28/11/2013 1,065.00p 1,080.00p 1,050.00p 1,065.00p 16878
27/11/2013 1,060.00p 1,083.50p 1,060.00p 1,065.00p 9961
26/11/2013 1,060.00p 1,065.00p 1,042.40p 1,060.00p 20920
25/11/2013 1,060.00p 1,060.00p 1,041.00p 1,060.00p 79520
22/11/2013 1,055.00p 1,060.00p 1,044.00p 1,055.00p 11712
21/11/2013 1,057.50p 1,060.00p 1,045.00p 1,055.00p 24045
20/11/2013 1,077.50p 1,077.50p 1,030.00p 1,057.50p 42963
19/11/2013 1,055.00p 1,099.55p 1,037.00p 1,077.50p 10520
18/11/2013 1,045.00p 1,079.00p 1,020.00p 1,055.00p 25605
15/11/2013 997.50p 1,065.00p 992.00p 1,045.00p 72349
14/11/2013 982.50p 1,015.00p 978.30p 997.50p 10006
13/11/2013 957.50p 995.00p 957.50p 982.50p 8016
12/11/2013 917.50p 977.00p 917.50p 957.50p 7268
11/11/2013 902.50p 930.00p 899.90p 917.50p 106608
08/11/2013 875.00p 920.50p 873.00p 902.50p 6938
07/11/2013 850.00p 890.00p 845.00p 875.00p 24670
06/11/2013 847.50p 857.00p 839.50p 847.50p 14567
05/11/2013 827.50p 865.00p 822.50p 847.50p 46272
04/11/2013 822.50p 829.00p 815.00p 822.50p 1310
01/11/2013 822.50p 834.00p 815.00p 822.50p 17524
31/10/2013 822.50p 834.00p 810.00p 822.50p 11019
30/10/2013 822.50p 834.00p 817.50p 822.50p 1513
29/10/2013 822.50p 835.00p 812.00p 822.50p 20187
28/10/2013 822.50p 834.00p 817.00p 822.50p 558
25/10/2013 817.50p 835.00p 815.00p 822.50p 26125
24/10/2013 817.50p 817.50p 810.00p 817.50p 3131
23/10/2013 812.50p 830.00p 805.00p 817.50p 14150
22/10/2013 815.00p 815.00p 800.00p 810.00p 3059
21/10/2013 815.00p 822.48p 815.00p 815.00p 300
18/10/2013 815.00p 825.00p 800.00p 815.00p 4668
17/10/2013 815.00p 820.00p 800.00p 815.00p 2292
16/10/2013 815.00p 820.00p 800.00p 815.00p 3505
15/10/2013 815.00p 820.00p 809.00p 815.00p 1319
14/10/2013 812.50p 815.00p 800.00p 815.00p 3513
11/10/2013 800.00p 820.00p 797.00p 807.50p 4884
10/10/2013 800.00p 813.00p 800.00p 800.00p 2539
09/10/2013 800.00p 800.00p 785.00p 795.00p 1398
08/10/2013 800.00p 817.00p 788.00p 800.00p 0
07/10/2013 800.00p 817.00p 788.00p 800.00p 604
04/10/2013 800.00p 817.00p 800.00p 800.00p 1119
03/10/2013 800.00p 800.00p 788.00p 800.00p 3583
02/10/2013 800.00p 814.00p 800.00p 800.00p 1726
01/10/2013 797.50p 815.00p 780.00p 800.00p 8856
30/09/2013 797.50p 812.00p 797.50p 797.50p 3145
27/09/2013 797.50p 797.50p 780.00p 797.50p 1953
26/09/2013 790.00p 811.00p 790.00p 797.50p 9307
25/09/2013 790.00p 807.50p 780.00p 790.00p 30358
24/09/2013 790.00p 810.00p 790.00p 790.00p 2641
23/09/2013 790.00p 809.00p 780.00p 790.00p 8610
20/09/2013 785.00p 809.00p 780.00p 790.00p 13372
19/09/2013 785.00p 795.00p 765.63p 785.00p 118263
18/09/2013 757.50p 795.00p 741.00p 782.50p 26990
17/09/2013 757.50p 770.00p 740.00p 757.50p 0
16/09/2013 760.00p 770.00p 740.00p 757.50p 2845
13/09/2013 757.50p 763.45p 740.00p 757.50p 119129
12/09/2013 765.00p 770.00p 740.00p 757.50p 267493
11/09/2013 765.00p 779.50p 750.00p 765.00p 1752
10/09/2013 762.50p 800.00p 750.00p 765.00p 89795
09/09/2013 705.00p 760.00p 705.00p 750.00p 31609
06/09/2013 702.50p 710.00p 696.00p 705.00p 10519
05/09/2013 697.50p 710.00p 696.00p 702.50p 85884
04/09/2013 695.00p 710.00p 681.72p 697.50p 8619
03/09/2013 685.00p 700.00p 685.00p 695.00p 690
02/09/2013 685.00p 695.00p 676.00p 685.00p 2916
30/08/2013 685.00p 692.00p 676.00p 685.00p 871
29/08/2013 685.00p 692.00p 675.00p 685.00p 6215
28/08/2013 687.50p 687.50p 675.00p 685.00p 5307
27/08/2013 697.50p 709.00p 680.00p 687.50p 7460
23/08/2013 697.50p 709.00p 685.00p 697.50p 1623
22/08/2013 687.50p 700.00p 680.00p 697.50p 8109
21/08/2013 677.50p 695.00p 675.00p 687.50p 21908
20/08/2013 675.00p 678.00p 670.00p 677.50p 16469
19/08/2013 675.00p 678.00p 670.00p 675.00p 1190
16/08/2013 675.00p 678.00p 670.00p 675.00p 105171
15/08/2013 655.00p 675.00p 650.00p 672.50p 73120
14/08/2013 641.50p 660.00p 638.91p 655.00p 9310
13/08/2013 642.50p 647.75p 636.00p 641.50p 4039
12/08/2013 640.00p 645.00p 640.00p 642.50p 16090
09/08/2013 640.00p 647.00p 630.00p 640.00p 71080
08/08/2013 640.00p 640.00p 630.00p 640.00p 37000
07/08/2013 640.00p 648.00p 630.00p 635.00p 3785
06/08/2013 640.00p 648.00p 632.00p 640.00p 4204
05/08/2013 640.00p 648.00p 632.00p 640.00p 25715
02/08/2013 640.00p 645.00p 630.00p 645.00p 605
01/08/2013 640.00p 640.00p 630.00p 640.00p 9086
31/07/2013 640.00p 640.00p 640.00p 640.00p 16702
30/07/2013 640.00p 649.00p 633.00p 640.00p 1262
29/07/2013 637.50p 650.00p 632.00p 640.00p 726
26/07/2013 637.50p 650.00p 625.00p 637.50p 2450
25/07/2013 637.50p 649.00p 632.00p 637.50p 925
24/07/2013 637.50p 650.00p 631.20p 637.50p 3279
23/07/2013 637.50p 649.00p 631.00p 637.50p 826
22/07/2013 637.50p 649.00p 631.00p 637.50p 1077
19/07/2013 637.50p 649.00p 631.58p 637.50p 19151
18/07/2013 637.50p 649.00p 625.00p 637.50p 865
17/07/2013 635.00p 647.50p 628.00p 637.50p 750
16/07/2013 632.50p 647.50p 632.50p 635.00p 1900
15/07/2013 632.50p 632.50p 625.00p 632.50p 391
12/07/2013 630.00p 642.50p 618.90p 632.50p 3600
11/07/2013 630.00p 643.50p 615.00p 630.00p 2636
10/07/2013 630.00p 635.00p 615.00p 630.00p 2715
09/07/2013 612.50p 644.00p 612.50p 630.00p 34225
08/07/2013 592.50p 622.00p 584.00p 612.50p 4127
05/07/2013 584.00p 593.90p 584.00p 584.00p 40
04/07/2013 577.50p 590.00p 570.00p 584.00p 4059
03/07/2013 577.50p 577.50p 571.00p 577.50p 250
02/07/2013 575.00p 580.00p 575.00p 575.00p 1009
01/07/2013 572.50p 575.00p 572.50p 575.00p 872
28/06/2013 567.50p 575.00p 555.00p 555.00p 2700
27/06/2013 567.50p 567.50p 562.50p 567.50p 1281
26/06/2013 567.50p 580.00p 565.00p 567.50p 0
25/06/2013 572.50p 580.00p 565.00p 572.50p 1401
24/06/2013 570.00p 579.00p 563.50p 572.50p 454
21/06/2013 567.50p 579.00p 567.50p 570.00p 3737
20/06/2013 567.50p 575.00p 562.00p 567.50p 3650
19/06/2013 567.50p 574.00p 567.50p 567.50p 51000
18/06/2013 565.00p 575.00p 560.00p 567.50p 34193
17/06/2013 562.50p 562.50p 554.00p 562.50p 3637
14/06/2013 562.50p 587.92p 562.50p 562.50p 0
13/06/2013 562.50p 587.92p 562.50p 562.50p 1587
12/06/2013 562.50p 562.50p 554.00p 562.50p 1100
11/06/2013 562.50p 562.50p 553.00p 562.50p 750
10/06/2013 562.50p 575.00p 553.00p 562.50p 121
07/06/2013 567.50p 567.50p 562.50p 562.50p 287
06/06/2013 567.50p 575.00p 562.00p 567.50p 9275
05/06/2013 560.00p 575.00p 550.00p 567.50p 5417
04/06/2013 557.50p 560.00p 541.41p 560.00p 2389
03/06/2013 557.50p 558.73p 540.00p 557.50p 679
31/05/2013 557.50p 558.73p 540.00p 557.50p 713
30/05/2013 557.50p 570.00p 540.00p 557.50p 2012
29/05/2013 557.50p 570.96p 542.00p 557.50p 406
28/05/2013 555.00p 556.05p 545.00p 555.00p 1097
24/05/2013 555.00p 556.05p 540.00p 555.00p 3102
23/05/2013 552.50p 569.00p 540.00p 555.00p 1058
22/05/2013 560.00p 568.00p 550.00p 560.00p 5916
21/05/2013 560.00p 565.00p 550.00p 560.00p 10438
20/05/2013 560.00p 567.15p 550.00p 560.00p 7899
17/05/2013 560.00p 568.00p 550.00p 560.00p 7289
16/05/2013 560.00p 569.00p 552.00p 560.00p 2846
15/05/2013 567.25p 578.98p 550.00p 560.00p 8055
14/05/2013 565.00p 574.39p 560.00p 567.25p 471
13/05/2013 565.00p 576.10p 550.00p 565.00p 842
10/05/2013 565.00p 576.10p 552.00p 565.00p 3787
09/05/2013 565.00p 568.00p 540.00p 565.00p 2940
08/05/2013 565.00p 574.00p 552.00p 565.00p 740
07/05/2013 565.00p 574.00p 550.00p 565.00p 292
03/05/2013 565.00p 565.00p 557.00p 565.00p 399
02/05/2013 565.00p 574.00p 565.00p 565.00p 171
01/05/2013 565.00p 576.00p 565.00p 565.00p 0
30/04/2013 565.00p 576.00p 565.00p 565.00p 761
29/04/2013 565.00p 565.00p 550.00p 565.00p 2368
26/04/2013 565.00p 575.00p 565.00p 565.00p 1502
25/04/2013 565.00p 575.00p 565.00p 565.00p 500
24/04/2013 565.00p 565.00p 550.00p 565.00p 677
23/04/2013 565.00p 576.00p 550.00p 565.00p 404
22/04/2013 565.00p 565.00p 542.50p 565.00p 2046
19/04/2013 565.00p 578.00p 550.00p 565.00p 3606
18/04/2013 565.00p 565.00p 552.00p 565.00p 324
17/04/2013 565.00p 570.72p 553.00p 565.00p 530
16/04/2013 565.00p 565.00p 550.00p 565.00p 820
15/04/2013 565.00p 578.00p 550.00p 565.00p 0
12/04/2013 565.00p 578.00p 550.00p 565.00p 736
11/04/2013 565.00p 572.00p 551.50p 565.00p 3607
10/04/2013 565.00p 565.00p 550.00p 565.00p 700
09/04/2013 565.00p 565.00p 551.50p 565.00p 1240
08/04/2013 562.50p 565.00p 550.00p 565.00p 3065
05/04/2013 567.50p 567.50p 543.75p 562.50p 2579
04/04/2013 572.50p 572.50p 550.00p 567.50p 20129
03/04/2013 572.50p 585.00p 550.00p 572.50p 22438
02/04/2013 595.00p 595.00p 550.00p 572.50p 57613
28/03/2013 615.00p 615.00p 600.00p 615.00p 6800
27/03/2013 615.00p 627.00p 603.00p 615.00p 1871
26/03/2013 615.00p 629.00p 602.00p 615.00p 9217
25/03/2013 597.50p 634.45p 597.50p 615.00p 9562
22/03/2013 597.50p 608.75p 595.00p 597.50p 2721
21/03/2013 592.50p 608.75p 587.00p 597.50p 58871
20/03/2013 592.50p 610.00p 585.00p 592.50p 47100
19/03/2013 592.50p 595.00p 582.00p 592.50p 4382
18/03/2013 592.50p 605.00p 576.75p 592.50p 17833
15/03/2013 592.50p 608.00p 577.00p 592.50p 12390
14/03/2013 592.50p 600.00p 582.00p 592.50p 1760
13/03/2013 592.50p 600.00p 582.00p 592.50p 50512
12/03/2013 592.50p 592.50p 582.00p 592.50p 3000
11/03/2013 592.50p 592.50p 582.00p 592.50p 4295
08/03/2013 592.50p 604.00p 582.00p 592.50p 1380
07/03/2013 592.50p 604.05p 582.00p 592.50p 6656
06/03/2013 592.50p 605.00p 577.00p 592.50p 5586
05/03/2013 592.50p 605.00p 580.00p 592.50p 2061
04/03/2013 587.50p 608.25p 587.50p 592.50p 6136
01/03/2013 587.50p 600.00p 577.00p 587.50p 3106

*Close Price adjusted for both dividends and splits