FD Technologies Public Limited Company (FDP) Share Price

Technology Sector


Date Open High Low Close* Volume
20/05/2010 308.00p 308.00p 308.00p 308.00p 0
19/05/2010 308.00p 308.00p 296.00p 308.00p 661
18/05/2010 308.00p 308.00p 308.00p 308.00p 0
17/05/2010 308.00p 308.00p 308.00p 308.00p 0
14/05/2010 308.00p 313.52p 308.00p 308.00p 658
13/05/2010 308.00p 308.00p 308.00p 308.00p 0
12/05/2010 308.00p 314.00p 298.40p 308.00p 9148
11/05/2010 308.00p 314.00p 308.00p 308.00p 796
10/05/2010 310.50p 316.40p 296.58p 308.00p 10871
07/05/2010 312.50p 319.49p 296.58p 310.50p 2330
06/05/2010 315.00p 315.00p 315.00p 315.00p 0
05/05/2010 325.00p 325.00p 302.00p 315.00p 5087
04/05/2010 325.00p 325.00p 325.00p 325.00p 0
30/04/2010 325.00p 325.00p 325.00p 325.00p 0
29/04/2010 325.00p 325.00p 311.00p 325.00p 963
28/04/2010 335.00p 340.10p 320.00p 325.00p 6579
27/04/2010 340.00p 351.66p 328.10p 335.00p 10500
26/04/2010 340.00p 350.00p 340.00p 340.00p 2336
23/04/2010 342.50p 351.25p 333.20p 340.00p 5154
22/04/2010 317.50p 360.00p 317.50p 342.50p 23916
21/04/2010 310.00p 330.00p 310.00p 317.50p 10044
20/04/2010 295.00p 328.50p 295.00p 310.00p 34830
19/04/2010 295.00p 306.70p 290.00p 295.00p 31000
16/04/2010 282.50p 307.00p 282.50p 295.00p 16086
15/04/2010 285.00p 286.75p 270.00p 282.50p 2848
14/04/2010 285.00p 290.10p 285.00p 285.00p 785
13/04/2010 285.00p 285.00p 270.00p 285.00p 2004
12/04/2010 288.50p 288.50p 285.00p 285.00p 0
09/04/2010 288.50p 288.50p 277.70p 285.00p 6500
08/04/2010 288.50p 298.86p 288.50p 288.50p 332
07/04/2010 288.50p 288.50p 288.50p 288.50p 0
06/04/2010 288.50p 299.97p 271.69p 288.50p 3100
01/04/2010 280.00p 310.00p 280.00p 288.50p 16727
31/03/2010 280.00p 280.00p 280.00p 280.00p 0
30/03/2010 280.00p 280.00p 280.00p 280.00p 1772
29/03/2010 280.00p 280.00p 280.00p 280.00p 0
26/03/2010 280.00p 290.00p 264.80p 280.00p 857
25/03/2010 280.00p 290.00p 280.00p 280.00p 100
24/03/2010 280.00p 280.00p 280.00p 280.00p 0
23/03/2010 280.00p 293.25p 280.00p 280.00p 1000
22/03/2010 287.50p 293.25p 287.50p 287.50p 2034
19/03/2010 287.50p 293.75p 287.50p 287.50p 2012
18/03/2010 290.00p 290.00p 270.80p 282.50p 2000
17/03/2010 290.00p 299.20p 270.80p 290.00p 1822
16/03/2010 290.00p 310.00p 271.69p 290.00p 4120
15/03/2010 275.00p 310.00p 275.00p 290.00p 20141
12/03/2010 275.00p 275.00p 275.00p 275.00p 0
11/03/2010 270.00p 280.00p 270.00p 275.00p 5750
10/03/2010 270.00p 278.20p 270.00p 270.00p 269
09/03/2010 270.00p 270.00p 261.00p 270.00p 903
08/03/2010 257.50p 280.00p 257.50p 270.00p 14112
05/03/2010 245.00p 260.00p 240.00p 257.50p 38174
04/03/2010 245.00p 252.20p 245.00p 245.00p 500
03/03/2010 245.00p 262.00p 225.80p 245.00p 2120
02/03/2010 247.50p 247.50p 230.00p 245.00p 1000
01/03/2010 247.50p 255.00p 247.50p 247.50p 2700
26/02/2010 245.00p 249.80p 245.00p 247.50p 2000
25/02/2010 245.00p 245.00p 245.00p 245.00p 0
24/02/2010 245.00p 245.00p 245.00p 245.00p 0
23/02/2010 250.00p 250.00p 230.00p 245.00p 2500
22/02/2010 250.00p 257.00p 240.00p 250.00p 4000
19/02/2010 252.50p 264.00p 242.94p 250.00p 1450
18/02/2010 245.00p 263.00p 225.00p 252.50p 16000
17/02/2010 250.00p 258.00p 230.00p 245.00p 1381
16/02/2010 250.00p 260.00p 250.00p 250.00p 3000
15/02/2010 240.00p 259.40p 230.00p 250.00p 9264
12/02/2010 240.00p 240.00p 240.00p 240.00p 0
11/02/2010 240.00p 243.00p 240.00p 240.00p 756
10/02/2010 240.00p 250.00p 240.00p 240.00p 300
09/02/2010 242.50p 245.00p 225.00p 240.00p 1390
08/02/2010 242.50p 247.00p 225.00p 242.50p 5742
05/02/2010 240.00p 243.00p 230.00p 242.50p 4000
04/02/2010 250.00p 250.00p 231.00p 240.00p 1000
03/02/2010 237.50p 255.00p 237.50p 250.00p 4500
02/02/2010 237.50p 237.50p 237.50p 237.50p 0
01/02/2010 237.50p 237.50p 225.00p 237.50p 2000
29/01/2010 237.50p 237.50p 237.50p 237.50p 0
28/01/2010 237.50p 237.50p 225.00p 237.50p 1158
27/01/2010 237.50p 237.50p 237.50p 237.50p 0
26/01/2010 237.50p 238.00p 227.00p 237.50p 2565
25/01/2010 237.50p 238.00p 237.50p 237.50p 500
22/01/2010 242.50p 243.20p 226.75p 242.50p 1800
21/01/2010 242.50p 244.00p 226.75p 242.50p 1500
20/01/2010 242.50p 242.50p 226.75p 242.50p 5000
19/01/2010 242.50p 248.80p 242.50p 242.50p 4000
18/01/2010 242.50p 242.50p 242.50p 242.50p 0
15/01/2010 242.50p 245.30p 225.00p 242.50p 3000
14/01/2010 242.50p 242.50p 242.50p 242.50p 0
13/01/2010 250.00p 250.00p 225.00p 242.50p 886
12/01/2010 250.00p 250.00p 250.00p 250.00p 0
11/01/2010 250.00p 252.40p 250.00p 250.00p 114
08/01/2010 250.00p 252.40p 250.00p 250.00p 390
07/01/2010 250.00p 250.00p 250.00p 250.00p 0
06/01/2010 250.00p 253.00p 235.60p 250.00p 4820
05/01/2010 250.00p 250.00p 239.50p 250.00p 2500
04/01/2010 247.50p 256.00p 247.50p 250.00p 1861
31/12/2009 242.50p 242.50p 242.50p 242.50p 0
30/12/2009 242.50p 254.40p 242.50p 242.50p 1960
29/12/2009 242.50p 242.50p 242.50p 242.50p 0
24/12/2009 242.50p 242.50p 225.70p 242.50p 2345
23/12/2009 245.00p 245.00p 242.50p 242.50p 0
22/12/2009 245.00p 255.20p 230.60p 245.00p 2151
21/12/2009 245.00p 245.00p 242.50p 245.00p 0
18/12/2009 245.00p 245.00p 245.00p 245.00p 0
17/12/2009 245.00p 255.20p 245.00p 245.00p 386
16/12/2009 247.50p 255.20p 245.00p 245.00p 1756
15/12/2009 247.50p 247.50p 247.50p 247.50p 0
14/12/2009 247.50p 252.50p 247.50p 252.50p 0
11/12/2009 247.50p 247.50p 247.50p 247.50p 0
10/12/2009 247.50p 253.75p 247.50p 247.50p 1564
09/12/2009 265.00p 265.00p 245.00p 247.50p 3900
08/12/2009 265.00p 265.00p 265.00p 265.00p 0
07/12/2009 265.00p 265.00p 265.00p 265.00p 1700
04/12/2009 265.00p 265.00p 265.00p 265.00p 0
03/12/2009 265.00p 265.00p 265.00p 265.00p 0
02/12/2009 265.00p 265.00p 262.50p 265.00p 0
01/12/2009 265.00p 265.00p 265.00p 265.00p 0
30/11/2009 265.00p 265.00p 265.00p 265.00p 0
27/11/2009 265.00p 265.00p 250.60p 265.00p 1000
26/11/2009 265.00p 267.50p 265.00p 265.00p 0
25/11/2009 265.00p 265.00p 265.00p 265.00p 0
24/11/2009 260.00p 267.20p 260.00p 265.00p 1858
23/11/2009 260.00p 260.00p 260.00p 260.00p 0
20/11/2009 260.00p 267.20p 260.00p 260.00p 1000
19/11/2009 260.00p 260.00p 245.60p 260.00p 12
18/11/2009 260.00p 267.20p 260.00p 260.00p 187
17/11/2009 270.00p 270.00p 247.00p 260.00p 3466
16/11/2009 270.00p 279.90p 255.60p 270.00p 2204
13/11/2009 277.50p 286.25p 265.50p 277.50p 6408
12/11/2009 277.50p 286.25p 265.50p 277.50p 2845
11/11/2009 277.50p 286.25p 265.50p 277.50p 4115
10/11/2009 277.50p 286.25p 277.50p 277.50p 1690
09/11/2009 282.50p 287.75p 267.25p 277.50p 6365
06/11/2009 282.50p 282.50p 270.00p 282.50p 4000
05/11/2009 282.50p 282.50p 270.00p 282.50p 1740
04/11/2009 282.50p 282.50p 282.50p 282.50p 0
03/11/2009 287.50p 292.75p 280.00p 282.50p 3915
02/11/2009 287.50p 292.90p 287.50p 287.50p 2034
30/10/2009 287.50p 292.90p 287.50p 287.50p 1800
29/10/2009 290.00p 287.50p 280.30p 287.50p 4260
28/10/2009 290.00p 290.00p 281.80p 290.00p 152
27/10/2009 290.00p 290.00p 290.00p 290.00p 0
26/10/2009 295.00p 290.00p 280.00p 290.00p 8200
23/10/2009 295.00p 295.00p 295.00p 295.00p 0
22/10/2009 300.00p 305.00p 290.00p 295.00p 5219
21/10/2009 305.00p 305.00p 295.00p 300.00p 8258
20/10/2009 302.50p 309.50p 300.00p 305.00p 11000
19/10/2009 310.00p 318.75p 295.75p 300.00p 26090
16/10/2009 300.00p 295.00p 282.00p 295.00p 2648
15/10/2009 305.50p 300.00p 293.00p 300.00p 1000
14/10/2009 292.50p 325.00p 303.00p 305.50p 11215
13/10/2009 275.00p 300.00p 276.30p 292.50p 1182
12/10/2009 259.00p 290.00p 268.20p 275.00p 3900
09/10/2009 259.00p 268.02p 259.00p 259.00p 500
08/10/2009 252.50p 268.02p 249.54p 259.00p 3599
07/10/2009 254.00p 254.00p 252.50p 252.50p 2350
06/10/2009 254.00p 254.00p 248.84p 254.00p 1000
05/10/2009 254.00p 254.00p 248.84p 254.00p 600
02/10/2009 254.00p 254.00p 254.00p 254.00p 0
01/10/2009 254.00p 258.92p 254.00p 254.00p 381
30/09/2009 250.00p 254.00p 250.00p 254.00p 0
29/09/2009 264.00p 264.00p 254.00p 254.00p 0
28/09/2009 250.00p 254.00p 250.00p 254.00p 0
25/09/2009 254.00p 254.00p 254.00p 254.00p 0
24/09/2009 250.00p 254.00p 250.00p 254.00p 0
23/09/2009 254.00p 254.00p 254.00p 254.00p 0
22/09/2009 265.00p 258.92p 249.10p 254.00p 4350
21/09/2009 255.00p 265.00p 255.00p 265.00p 3240

*Close Price adjusted for both dividends and splits