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
16/08/2021 2,415.00p 2,415.00p 2,380.00p 2,400.00p 15154
13/08/2021 2,405.00p 2,460.00p 2,380.00p 2,400.00p 27898
12/08/2021 2,375.00p 2,415.00p 2,360.00p 2,400.00p 12086
11/08/2021 2,355.00p 2,399.63p 2,355.00p 2,375.00p 16513
10/08/2021 2,380.00p 2,389.44p 2,345.00p 2,380.00p 15565
09/08/2021 2,340.00p 2,380.00p 2,320.00p 2,380.00p 10954
06/08/2021 2,355.00p 2,355.00p 2,315.00p 2,340.00p 11440
05/08/2021 2,300.00p 2,340.80p 2,300.00p 2,315.00p 23225
04/08/2021 2,330.00p 2,335.00p 2,275.00p 2,285.00p 12731
03/08/2021 2,305.00p 2,330.00p 2,300.00p 2,330.00p 10809
02/08/2021 2,320.00p 2,355.00p 2,240.00p 2,305.00p 67933
30/07/2021 2,265.00p 2,340.00p 2,160.00p 2,340.00p 11984
29/07/2021 2,240.00p 2,255.00p 2,235.00p 2,255.00p 33803
28/07/2021 2,240.00p 2,255.00p 2,220.00p 2,235.00p 17136
27/07/2021 2,205.00p 2,275.00p 2,180.00p 2,210.00p 21030
26/07/2021 2,175.00p 2,227.50p 2,175.00p 2,205.00p 21367
23/07/2021 2,125.00p 2,205.00p 2,115.88p 2,195.00p 25282
22/07/2021 2,055.00p 2,141.40p 2,045.00p 2,135.00p 12310
21/07/2021 1,940.00p 2,070.00p 1,940.00p 2,050.00p 46550
20/07/2021 1,978.00p 1,990.00p 1,950.00p 1,968.00p 13900
19/07/2021 2,010.00p 2,041.50p 1,894.00p 1,962.00p 42979
16/07/2021 2,005.00p 2,065.00p 2,000.00p 2,020.00p 13294
15/07/2021 2,025.00p 2,040.00p 1,978.11p 2,000.00p 21929
14/07/2021 2,025.00p 2,085.00p 2,020.00p 2,040.00p 30350
13/07/2021 2,065.00p 2,160.00p 2,040.00p 2,060.00p 28774
12/07/2021 2,110.00p 2,165.00p 2,050.00p 2,100.00p 20899
09/07/2021 2,145.00p 2,200.00p 2,095.00p 2,105.00p 20668
08/07/2021 2,185.00p 2,280.00p 2,120.00p 2,120.00p 21343
07/07/2021 2,215.00p 2,260.00p 2,180.00p 2,180.00p 11992
06/07/2021 2,285.00p 2,290.00p 2,176.50p 2,205.00p 12024
05/07/2021 2,270.00p 2,299.40p 2,185.00p 2,220.00p 18839
02/07/2021 2,275.00p 2,310.00p 2,225.00p 2,300.00p 34796
01/07/2021 2,305.00p 2,305.00p 2,225.00p 2,265.00p 75471
30/06/2021 2,300.00p 2,310.00p 2,255.00p 2,270.00p 50331
29/06/2021 2,305.00p 2,310.00p 2,245.00p 2,260.00p 12909
28/06/2021 2,280.00p 2,335.00p 2,230.00p 2,300.00p 26415
25/06/2021 2,265.00p 2,335.00p 2,250.00p 2,275.00p 9860
24/06/2021 2,240.00p 2,297.85p 2,233.40p 2,265.00p 24770
23/06/2021 2,255.00p 2,275.00p 2,220.00p 2,240.00p 12671
22/06/2021 2,180.00p 2,285.00p 2,180.00p 2,260.00p 19862
21/06/2021 2,250.00p 2,260.00p 2,145.00p 2,200.00p 51865
18/06/2021 2,205.00p 2,285.00p 2,198.59p 2,250.00p 30419
17/06/2021 2,120.00p 2,215.00p 2,120.00p 2,205.00p 114179
16/06/2021 2,100.00p 2,160.00p 2,100.00p 2,125.00p 578950
15/06/2021 2,165.00p 2,180.00p 2,095.00p 2,095.00p 39224
14/06/2021 2,130.00p 2,182.50p 2,110.00p 2,140.00p 14841
11/06/2021 2,125.00p 2,135.00p 2,085.00p 2,105.00p 1708177
10/06/2021 2,105.00p 2,195.00p 2,090.00p 2,115.00p 23746
09/06/2021 2,125.00p 2,165.00p 2,110.00p 2,115.00p 9365
08/06/2021 2,100.00p 2,177.00p 2,100.00p 2,160.00p 15174
07/06/2021 2,195.00p 2,240.00p 2,115.00p 2,150.00p 20808
04/06/2021 2,100.00p 2,200.00p 2,060.00p 2,160.00p 16806
03/06/2021 2,150.00p 2,175.00p 2,070.00p 2,100.00p 25485
02/06/2021 2,100.00p 2,130.00p 2,030.00p 2,100.00p 32824
01/06/2021 2,200.00p 2,200.00p 2,070.00p 2,120.00p 21010
31/05/2021 2,150.00p 2,190.00p 2,097.13p 2,100.00p 19295
28/05/2021 2,150.00p 2,190.00p 2,097.13p 2,100.00p 19295
27/05/2021 2,140.00p 2,185.00p 2,060.00p 2,150.00p 55727
26/05/2021 2,170.00p 2,200.00p 2,150.00p 2,155.00p 18755
25/05/2021 2,210.00p 2,250.27p 2,160.00p 2,175.00p 371792
24/05/2021 2,250.00p 2,280.00p 2,205.00p 2,205.00p 32680
21/05/2021 2,210.00p 2,310.00p 2,210.00p 2,255.00p 18920
20/05/2021 2,200.00p 2,285.00p 2,200.00p 2,230.00p 50340
19/05/2021 2,355.00p 2,430.00p 2,185.00p 2,230.00p 53327
18/05/2021 2,455.00p 2,515.00p 2,165.00p 2,300.00p 243187
17/05/2021 2,570.00p 2,664.50p 2,550.00p 2,550.00p 32430
14/05/2021 2,555.00p 2,575.00p 2,480.00p 2,560.00p 23380
13/05/2021 2,590.00p 2,590.00p 2,447.25p 2,505.00p 12909
12/05/2021 2,650.00p 2,660.00p 2,580.00p 2,585.00p 8499
11/05/2021 2,710.00p 2,710.00p 2,585.00p 2,600.00p 11488
10/05/2021 2,765.00p 2,810.00p 2,710.00p 2,715.00p 25246
07/05/2021 2,700.00p 2,830.00p 2,685.00p 2,770.00p 18292
06/05/2021 2,800.00p 2,822.50p 2,755.00p 2,790.00p 55565
05/05/2021 2,805.00p 2,905.00p 2,800.00p 2,805.00p 16811
04/05/2021 2,915.00p 2,915.00p 2,815.00p 2,900.00p 26870
03/05/2021 2,940.00p 2,940.00p 2,890.00p 2,925.00p 5801
30/04/2021 2,940.00p 2,940.00p 2,890.00p 2,925.00p 5801
29/04/2021 2,840.00p 2,975.00p 2,822.00p 2,905.00p 17634
28/04/2021 2,995.00p 2,995.00p 2,810.00p 2,890.00p 11883
27/04/2021 2,895.00p 2,940.00p 2,845.00p 2,875.00p 9094
26/04/2021 2,925.00p 2,985.00p 2,885.00p 2,910.00p 112380
23/04/2021 2,970.00p 2,970.00p 2,900.00p 2,940.00p 19631
22/04/2021 2,995.00p 2,995.00p 2,895.00p 2,935.00p 19718
21/04/2021 2,845.00p 2,915.00p 2,795.00p 2,915.00p 18689
20/04/2021 2,815.00p 2,930.00p 2,810.00p 2,840.00p 19586
19/04/2021 2,800.00p 2,880.00p 2,800.00p 2,845.00p 8600
16/04/2021 2,780.00p 2,830.00p 2,770.00p 2,780.00p 10780
15/04/2021 2,850.00p 2,850.00p 2,714.10p 2,745.00p 7193
14/04/2021 2,775.00p 2,820.00p 2,730.00p 2,760.00p 16910
13/04/2021 2,950.00p 2,950.00p 2,785.00p 2,785.00p 35949
12/04/2021 2,905.00p 2,938.25p 2,840.00p 2,840.00p 2697
09/04/2021 2,870.00p 2,900.00p 2,825.00p 2,870.00p 8378
08/04/2021 2,850.00p 2,865.00p 2,805.00p 2,865.00p 117739
07/04/2021 2,645.00p 2,825.00p 2,645.00p 2,780.00p 11032
06/04/2021 2,795.00p 2,820.00p 2,730.00p 2,755.00p 10669
01/04/2021 2,705.00p 2,790.00p 2,590.00p 2,775.00p 21721
31/03/2021 2,675.00p 2,736.75p 2,611.30p 2,655.00p 24401
30/03/2021 2,705.00p 2,745.00p 2,650.00p 2,680.00p 49737
29/03/2021 2,670.00p 2,685.00p 2,630.00p 2,680.00p 18899
26/03/2021 2,685.00p 2,685.00p 2,620.00p 2,655.00p 14520
25/03/2021 2,560.00p 2,665.00p 2,560.00p 2,600.00p 17064
24/03/2021 2,525.00p 2,647.25p 2,525.00p 2,620.00p 20166
23/03/2021 2,570.00p 2,604.75p 2,505.00p 2,570.00p 23908
22/03/2021 2,650.00p 2,650.00p 2,555.00p 2,580.00p 9906
19/03/2021 2,465.00p 2,610.00p 2,430.00p 2,600.00p 247105
18/03/2021 2,465.00p 2,490.00p 2,410.00p 2,470.00p 53623
17/03/2021 2,515.00p 2,520.00p 2,460.00p 2,480.00p 74715
16/03/2021 2,545.00p 2,550.00p 2,490.00p 2,500.00p 45585
15/03/2021 2,505.00p 2,575.00p 2,499.73p 2,515.00p 35953
12/03/2021 2,660.00p 2,670.00p 2,545.00p 2,550.00p 35914
11/03/2021 2,645.00p 2,700.00p 2,640.00p 2,650.00p 30196
10/03/2021 2,655.00p 2,707.00p 2,620.00p 2,650.00p 12663
09/03/2021 2,730.00p 2,730.00p 2,600.00p 2,650.00p 41140
08/03/2021 2,700.00p 2,700.60p 2,575.00p 2,610.00p 37248
05/03/2021 2,830.00p 2,908.00p 2,650.00p 2,700.00p 45579
04/03/2021 2,805.00p 2,830.00p 2,780.00p 2,780.00p 16844
03/03/2021 2,845.00p 2,845.00p 2,810.00p 2,830.00p 10597
02/03/2021 2,805.00p 2,885.00p 2,805.00p 2,830.00p 85446
01/03/2021 2,870.00p 2,985.00p 2,855.00p 2,875.00p 21140
26/02/2021 2,770.00p 2,930.00p 2,770.00p 2,905.00p 48482
25/02/2021 2,875.00p 2,892.50p 2,770.00p 2,870.00p 20801
24/02/2021 2,845.00p 2,875.00p 2,805.00p 2,815.00p 20077
23/02/2021 3,070.00p 3,070.00p 2,835.00p 2,875.00p 20247
22/02/2021 2,920.00p 3,106.00p 2,900.00p 2,930.00p 15469
19/02/2021 3,160.00p 3,160.00p 2,935.00p 2,995.00p 11436
18/02/2021 3,010.00p 3,175.42p 3,005.00p 3,010.00p 36676
17/02/2021 3,040.00p 3,080.00p 3,000.00p 3,010.00p 8665
16/02/2021 3,240.00p 3,240.00p 3,010.00p 3,045.00p 51074
15/02/2021 3,235.00p 3,240.00p 3,185.00p 3,220.00p 50987
12/02/2021 3,265.00p 3,273.00p 3,210.00p 3,225.00p 12612
11/02/2021 3,210.00p 3,305.00p 3,200.00p 3,280.00p 27742
10/02/2021 3,340.00p 3,410.00p 3,275.00p 3,275.00p 26938
09/02/2021 3,230.00p 3,425.00p 3,230.00p 3,370.00p 33668
08/02/2021 3,235.00p 3,415.00p 3,235.00p 3,395.00p 22460
05/02/2021 3,325.00p 3,420.00p 3,325.00p 3,340.00p 34601
04/02/2021 3,280.00p 3,385.00p 3,236.20p 3,350.00p 46143
03/02/2021 3,215.00p 3,330.00p 3,135.00p 3,305.00p 36109
02/02/2021 3,145.00p 3,250.00p 3,140.00p 3,250.00p 92036
01/02/2021 3,050.00p 3,135.00p 3,037.50p 3,100.00p 23850
29/01/2021 3,010.00p 3,086.69p 2,975.00p 3,010.00p 63741
28/01/2021 3,095.00p 3,095.00p 3,015.00p 3,050.00p 17972
27/01/2021 3,145.00p 3,145.00p 3,075.00p 3,095.00p 17018
26/01/2021 3,140.00p 3,160.00p 3,090.00p 3,100.00p 16844
25/01/2021 3,010.00p 3,174.25p 3,010.00p 3,125.00p 19963
22/01/2021 3,190.00p 3,190.00p 3,035.00p 3,075.00p 14996
21/01/2021 3,095.00p 3,146.75p 3,045.00p 3,090.00p 22299
20/01/2021 3,195.00p 3,195.00p 3,020.00p 3,090.00p 9857
19/01/2021 3,105.00p 3,135.00p 3,050.00p 3,095.00p 9705
18/01/2021 3,115.00p 3,160.00p 3,085.00p 3,100.00p 796667
15/01/2021 3,145.00p 3,145.00p 3,060.00p 3,120.00p 7816
14/01/2021 3,140.00p 3,190.00p 3,065.00p 3,065.00p 9183
13/01/2021 3,100.00p 3,115.00p 3,075.00p 3,095.00p 10260
12/01/2021 3,130.00p 3,175.00p 3,055.00p 3,100.00p 23048
11/01/2021 3,100.00p 3,210.00p 3,100.00p 3,175.00p 22095
08/01/2021 3,145.00p 3,175.00p 3,102.30p 3,165.00p 6986
07/01/2021 3,170.00p 3,185.00p 3,095.00p 3,140.00p 9789
06/01/2021 3,185.00p 3,220.00p 3,095.00p 3,145.00p 17019
05/01/2021 3,200.00p 3,225.00p 3,145.00p 3,145.00p 31850
04/01/2021 3,200.00p 3,250.00p 3,170.00p 3,200.00p 43322
31/12/2020 3,165.00p 3,200.00p 3,146.88p 3,200.00p 4902
30/12/2020 3,245.00p 3,245.00p 3,140.00p 3,185.00p 8463
29/12/2020 3,070.00p 3,225.00p 3,068.35p 3,210.00p 18546
28/12/2020 3,025.00p 3,095.00p 2,985.00p 3,040.00p 9549
24/12/2020 3,025.00p 3,095.00p 2,985.00p 3,040.00p 9549
23/12/2020 2,890.00p 3,103.95p 2,890.00p 3,085.00p 11801
22/12/2020 3,075.00p 3,075.00p 2,965.00p 3,010.00p 22979
21/12/2020 2,950.00p 3,075.00p 2,895.00p 3,045.00p 17726
18/12/2020 3,050.00p 3,100.00p 3,020.00p 3,045.00p 17298
17/12/2020 3,010.00p 3,085.00p 2,935.00p 3,065.00p 97520
16/12/2020 3,000.00p 3,010.00p 2,970.00p 2,995.00p 7219
15/12/2020 3,000.00p 3,030.00p 2,975.00p 3,000.00p 12408
14/12/2020 2,915.00p 3,010.00p 2,860.00p 3,010.00p 26471
11/12/2020 2,925.00p 2,995.00p 2,890.00p 2,995.00p 22149
10/12/2020 2,975.00p 2,990.00p 2,897.50p 2,900.00p 9574
09/12/2020 2,910.00p 2,935.00p 2,900.00p 2,930.00p 59476
08/12/2020 2,905.00p 2,930.00p 2,890.00p 2,920.00p 77923
07/12/2020 2,975.00p 2,980.00p 2,835.00p 2,910.00p 53302
04/12/2020 2,935.00p 2,950.00p 2,840.00p 2,915.00p 7803
03/12/2020 2,965.00p 2,965.00p 2,765.50p 2,930.00p 68531
02/12/2020 2,865.00p 2,935.00p 2,835.00p 2,885.00p 19987
01/12/2020 2,890.00p 2,940.00p 2,755.00p 2,870.00p 31235
30/11/2020 2,930.00p 2,960.00p 2,815.00p 2,920.00p 232915
27/11/2020 2,820.00p 2,920.00p 2,820.00p 2,905.00p 37743
26/11/2020 2,750.00p 2,980.00p 2,750.00p 2,850.00p 50317
25/11/2020 2,750.00p 2,930.00p 2,750.00p 2,850.00p 15400
24/11/2020 2,755.00p 2,820.00p 2,755.00p 2,790.00p 9106
23/11/2020 2,790.00p 2,910.00p 2,780.00p 2,830.00p 12010
20/11/2020 2,770.00p 2,855.00p 2,750.00p 2,810.00p 10607
19/11/2020 2,795.00p 2,850.00p 2,750.00p 2,780.00p 7097
18/11/2020 2,785.00p 2,790.00p 2,750.00p 2,765.00p 14242
17/11/2020 2,755.00p 2,810.00p 2,680.00p 2,760.00p 30182
16/11/2020 2,810.00p 2,850.00p 2,655.00p 2,750.00p 25474
13/11/2020 2,895.00p 2,895.00p 2,770.00p 2,800.00p 7267
12/11/2020 2,710.00p 2,890.00p 2,700.00p 2,860.00p 2364645
10/11/2020 2,800.00p 2,836.00p 2,720.00p 2,740.00p 22388
09/11/2020 2,895.00p 2,910.00p 2,795.00p 2,795.00p 12629
06/11/2020 2,935.00p 2,985.00p 2,845.00p 2,910.00p 16660
05/11/2020 2,955.00p 2,985.00p 2,875.00p 2,940.00p 12726
04/11/2020 2,870.00p 3,000.00p 2,830.75p 2,910.00p 41690
03/11/2020 2,955.00p 2,980.00p 2,845.00p 2,900.00p 23305

*Close Price adjusted for both dividends and splits