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
28/08/2020 3,180.00p 3,200.00p 3,055.00p 3,200.00p 44068
27/08/2020 3,160.00p 3,200.00p 3,100.00p 3,165.00p 10838
26/08/2020 3,020.00p 3,150.00p 3,005.00p 3,150.00p 31713
25/08/2020 3,095.00p 3,100.00p 3,035.00p 3,075.00p 11569
24/08/2020 2,910.00p 3,095.00p 2,910.00p 3,025.00p 14373
21/08/2020 2,960.00p 3,100.00p 2,960.00p 3,040.00p 10662
20/08/2020 2,915.00p 3,100.00p 2,915.00p 3,000.00p 15423
19/08/2020 2,975.00p 3,055.00p 2,910.00p 3,035.00p 23389
18/08/2020 3,000.00p 3,115.00p 2,970.00p 3,060.00p 20385
17/08/2020 2,855.00p 3,000.00p 2,855.00p 3,000.00p 8217
14/08/2020 2,925.00p 3,000.00p 2,925.00p 2,945.00p 7079
13/08/2020 2,935.00p 3,025.00p 2,895.00p 3,000.00p 26370
12/08/2020 2,950.00p 2,990.00p 2,885.00p 2,945.00p 10737
11/08/2020 2,930.00p 2,985.00p 2,850.00p 2,950.00p 7645
10/08/2020 2,935.00p 3,008.00p 2,855.00p 2,920.00p 8778
07/08/2020 2,750.00p 3,000.00p 2,750.00p 2,950.00p 19030
06/08/2020 2,800.00p 2,810.00p 2,730.00p 2,810.00p 28737
05/08/2020 2,695.00p 2,810.00p 2,695.00p 2,770.00p 7663
04/08/2020 2,755.00p 2,755.00p 2,695.00p 2,755.00p 6944
03/08/2020 2,750.00p 2,755.00p 2,700.00p 2,720.00p 9934
31/07/2020 2,705.00p 2,775.00p 2,665.00p 2,700.00p 18956
30/07/2020 2,570.00p 2,725.00p 2,570.00p 2,690.00p 10496
29/07/2020 2,725.00p 2,725.00p 2,610.00p 2,725.00p 6511
28/07/2020 2,710.00p 2,710.00p 2,645.00p 2,690.00p 13159
27/07/2020 2,540.00p 2,715.00p 2,540.00p 2,710.00p 6568
24/07/2020 2,625.00p 2,721.25p 2,555.00p 2,620.00p 10717
23/07/2020 2,670.00p 2,740.00p 2,600.00p 2,740.00p 16772
22/07/2020 2,675.00p 2,700.00p 2,550.00p 2,650.00p 7433
21/07/2020 2,615.00p 2,710.00p 2,580.00p 2,710.00p 14574
20/07/2020 2,640.00p 2,645.00p 2,530.00p 2,645.00p 12842
17/07/2020 2,520.00p 2,600.00p 2,520.00p 2,600.00p 15014
16/07/2020 2,510.00p 2,550.00p 2,500.00p 2,505.00p 6496
15/07/2020 2,500.00p 2,585.00p 2,475.00p 2,525.00p 8446
14/07/2020 2,455.00p 2,580.00p 2,455.00p 2,465.00p 11625
13/07/2020 2,575.00p 2,575.00p 2,498.25p 2,565.00p 8539
10/07/2020 2,585.00p 2,590.00p 2,480.00p 2,540.00p 14313
09/07/2020 2,600.00p 2,600.00p 2,550.00p 2,550.00p 15400
08/07/2020 2,500.00p 2,635.00p 2,450.00p 2,595.00p 120937
07/07/2020 2,515.00p 2,570.00p 2,420.00p 2,530.00p 6031
06/07/2020 2,595.00p 2,600.00p 2,470.00p 2,600.00p 7770
03/07/2020 2,505.00p 2,595.00p 2,470.00p 2,505.00p 14898
02/07/2020 2,515.00p 2,590.50p 2,500.00p 2,525.00p 5873
01/07/2020 2,485.00p 2,600.00p 2,460.00p 2,550.00p 15929
30/06/2020 2,595.00p 2,595.00p 2,435.00p 2,555.00p 13928
29/06/2020 2,600.00p 2,600.00p 2,412.75p 2,535.00p 7994
26/06/2020 2,600.00p 2,600.00p 2,455.00p 2,515.00p 11515
25/06/2020 2,545.00p 2,545.00p 2,455.00p 2,510.00p 6528
24/06/2020 2,450.00p 2,501.75p 2,450.00p 2,500.00p 52934
23/06/2020 2,410.00p 2,490.00p 2,410.00p 2,490.00p 13814
22/06/2020 2,470.00p 2,480.00p 2,380.00p 2,450.00p 33655
19/06/2020 2,490.00p 2,490.00p 2,334.00p 2,370.00p 6971
18/06/2020 2,400.00p 2,500.00p 2,321.00p 2,475.00p 11448
17/06/2020 2,405.00p 2,500.00p 2,385.00p 2,500.00p 84787
16/06/2020 2,385.00p 2,485.00p 2,350.00p 2,425.00p 5929
15/06/2020 2,360.00p 2,450.00p 2,330.00p 2,330.00p 7868
12/06/2020 2,450.00p 2,495.00p 2,380.00p 2,465.00p 11431
11/06/2020 2,585.00p 2,585.00p 2,400.00p 2,475.00p 20852
10/06/2020 2,760.00p 2,760.00p 2,580.00p 2,595.00p 11095
09/06/2020 2,800.00p 2,800.00p 2,630.00p 2,650.00p 9389
08/06/2020 2,755.00p 2,755.00p 2,665.00p 2,700.00p 27052
05/06/2020 2,770.00p 2,780.00p 2,660.00p 2,740.00p 11155
04/06/2020 2,795.00p 2,795.00p 2,655.00p 2,680.00p 41312
03/06/2020 2,730.00p 2,800.00p 2,700.00p 2,700.00p 49385
02/06/2020 2,630.00p 2,775.00p 2,630.00p 2,760.00p 39707
01/06/2020 2,550.00p 2,695.00p 2,550.00p 2,630.00p 17009
29/05/2020 2,570.00p 2,680.00p 2,537.75p 2,670.00p 110168
28/05/2020 2,550.00p 2,565.00p 2,445.00p 2,550.00p 49201
27/05/2020 2,415.00p 2,505.00p 2,415.00p 2,450.00p 27440
26/05/2020 2,455.00p 2,600.00p 2,430.00p 2,500.00p 16524
25/05/2020 2,570.00p 2,619.00p 2,410.00p 2,410.00p 15596
22/05/2020 2,570.00p 2,619.00p 2,410.00p 2,410.00p 15596
21/05/2020 2,525.00p 2,720.00p 2,520.00p 2,595.00p 18310
20/05/2020 2,570.00p 2,570.00p 2,450.00p 2,540.00p 49948
19/05/2020 2,800.00p 2,840.00p 2,420.00p 2,465.00p 57277
18/05/2020 2,755.00p 2,925.00p 2,755.00p 2,880.00p 11553
15/05/2020 2,795.00p 2,830.00p 2,740.00p 2,795.00p 16391
14/05/2020 2,735.00p 2,800.00p 2,675.00p 2,710.00p 35230
13/05/2020 2,680.00p 2,845.00p 2,665.00p 2,755.00p 37654
12/05/2020 2,640.00p 2,705.00p 2,635.00p 2,700.00p 20462
11/05/2020 2,690.00p 2,695.00p 2,600.00p 2,640.00p 14893
08/05/2020 2,510.00p 2,720.00p 2,510.00p 2,710.00p 13540
07/05/2020 2,510.00p 2,720.00p 2,510.00p 2,710.00p 13540
06/05/2020 2,485.00p 2,515.00p 2,472.00p 2,500.00p 74773
05/05/2020 2,500.00p 2,515.00p 2,458.00p 2,495.00p 72674
04/05/2020 2,565.00p 2,565.00p 2,439.00p 2,500.00p 10400
01/05/2020 2,505.00p 2,520.00p 2,415.00p 2,480.00p 7365
30/04/2020 2,490.00p 2,600.00p 2,474.50p 2,590.00p 14814
29/04/2020 2,500.00p 2,500.00p 2,475.00p 2,500.00p 7345
28/04/2020 2,470.00p 2,530.00p 2,460.00p 2,500.00p 12470
27/04/2020 2,540.00p 2,550.00p 2,460.00p 2,480.00p 11942
24/04/2020 2,460.00p 2,585.00p 2,460.00p 2,460.00p 13735
23/04/2020 2,480.00p 2,565.00p 2,400.00p 2,525.00p 21966
22/04/2020 2,365.00p 2,465.00p 2,314.50p 2,465.00p 54573
21/04/2020 2,330.00p 2,365.00p 2,288.25p 2,315.00p 18045
20/04/2020 2,195.00p 2,335.00p 2,085.00p 2,330.00p 19144
17/04/2020 2,245.00p 2,250.00p 2,140.00p 2,250.00p 44498
16/04/2020 2,160.00p 2,200.00p 2,100.00p 2,190.00p 35140
15/04/2020 2,330.00p 2,340.00p 2,110.00p 2,110.00p 23777
14/04/2020 2,295.00p 2,320.00p 2,225.00p 2,320.00p 24590
09/04/2020 2,350.00p 2,375.00p 2,225.00p 2,260.00p 23222
08/04/2020 2,130.00p 2,430.00p 2,115.00p 2,280.00p 46973
07/04/2020 2,045.00p 2,281.00p 1,974.00p 2,180.00p 60672
06/04/2020 2,025.00p 2,115.00p 1,978.00p 2,000.00p 78794
03/04/2020 2,115.00p 2,115.00p 1,998.00p 2,025.00p 17279
02/04/2020 2,190.00p 2,190.00p 2,035.00p 2,035.00p 22068
01/04/2020 2,200.00p 2,250.00p 2,130.00p 2,160.00p 15215
31/03/2020 2,190.00p 2,320.00p 2,154.75p 2,280.00p 17652
30/03/2020 2,265.00p 2,288.60p 2,180.00p 2,220.00p 18359
27/03/2020 2,220.00p 2,310.00p 2,045.28p 2,220.00p 33341
26/03/2020 2,100.00p 2,250.00p 2,065.00p 2,240.00p 17867
25/03/2020 1,806.00p 2,195.00p 1,806.00p 2,120.00p 34885
24/03/2020 1,810.00p 1,920.00p 1,810.00p 1,914.00p 14724
23/03/2020 1,700.00p 1,854.00p 1,700.00p 1,810.00p 52767
20/03/2020 2,000.00p 2,105.00p 1,700.00p 1,752.00p 55519
19/03/2020 2,115.00p 2,129.75p 1,914.00p 2,020.00p 53127
18/03/2020 1,976.00p 2,100.00p 1,916.00p 2,100.00p 68737
17/03/2020 2,040.00p 2,115.00p 1,872.00p 2,115.00p 49424
16/03/2020 1,888.00p 1,992.00p 1,737.77p 1,960.00p 44738
13/03/2020 2,165.00p 2,180.00p 1,964.00p 1,976.00p 57943
12/03/2020 2,265.00p 2,265.00p 2,060.00p 2,060.00p 42300
11/03/2020 2,325.00p 2,430.00p 2,325.00p 2,350.00p 53778
10/03/2020 2,430.00p 2,515.00p 2,385.00p 2,400.00p 24341
09/03/2020 2,565.00p 2,570.00p 2,400.00p 2,450.00p 38382
06/03/2020 2,770.00p 2,785.00p 2,655.00p 2,700.00p 206983
05/03/2020 2,770.00p 2,824.60p 2,770.00p 2,805.00p 59969
04/03/2020 2,755.00p 2,810.00p 2,720.20p 2,810.00p 23404
03/03/2020 2,715.00p 2,815.00p 2,700.00p 2,740.00p 34757
02/03/2020 2,790.00p 2,796.75p 2,685.00p 2,750.00p 30394
28/02/2020 2,760.00p 2,765.00p 2,640.00p 2,765.00p 30882
27/02/2020 2,895.00p 2,920.00p 2,765.00p 2,825.00p 43172
26/02/2020 2,920.00p 2,925.60p 2,800.00p 2,900.00p 30565
25/02/2020 3,035.00p 3,035.00p 2,920.00p 2,920.00p 15876
24/02/2020 2,960.00p 3,020.45p 2,925.00p 2,950.00p 15591
21/02/2020 3,035.00p 3,095.00p 3,000.00p 3,035.00p 17426
20/02/2020 2,995.00p 3,094.00p 2,995.00p 3,040.00p 16479
19/02/2020 2,970.00p 3,090.00p 2,950.00p 3,080.00p 70923
18/02/2020 2,890.00p 2,965.00p 2,850.00p 2,950.00p 31557
17/02/2020 2,905.00p 2,920.00p 2,850.00p 2,920.00p 11707
14/02/2020 2,895.00p 2,920.00p 2,820.00p 2,835.00p 14379
13/02/2020 2,955.00p 2,955.00p 2,750.00p 2,905.00p 37253
12/02/2020 2,815.00p 2,950.00p 2,684.00p 2,915.00p 59464
11/02/2020 2,795.00p 2,805.00p 2,750.00p 2,795.00p 19148
10/02/2020 2,700.00p 2,780.00p 2,665.00p 2,775.00p 24094
07/02/2020 2,685.00p 2,695.00p 2,640.00p 2,685.00p 63358
06/02/2020 2,720.00p 2,720.00p 2,675.00p 2,690.00p 8497
05/02/2020 2,710.00p 2,715.00p 2,650.00p 2,700.00p 59118
04/02/2020 2,715.00p 2,765.00p 2,695.00p 2,705.00p 16149
03/02/2020 2,720.00p 2,783.75p 2,695.00p 2,740.00p 19131
31/01/2020 2,650.00p 2,815.00p 2,650.00p 2,770.00p 186966
30/01/2020 2,730.00p 2,760.00p 2,665.00p 2,705.00p 81330
29/01/2020 2,780.00p 2,780.00p 2,665.00p 2,695.00p 102875
28/01/2020 2,700.00p 2,800.00p 2,685.00p 2,720.00p 123720
27/01/2020 2,725.00p 2,785.00p 2,700.00p 2,700.00p 47966
24/01/2020 2,720.00p 2,870.00p 2,660.00p 2,785.00p 256834
23/01/2020 2,710.00p 2,710.00p 2,672.50p 2,680.00p 4473
22/01/2020 2,640.00p 2,710.00p 2,640.00p 2,710.00p 49039
21/01/2020 2,760.00p 2,760.00p 2,620.00p 2,640.00p 11480
20/01/2020 2,650.00p 2,745.00p 2,640.00p 2,720.00p 17478
17/01/2020 2,625.00p 2,695.00p 2,625.00p 2,645.00p 32910
16/01/2020 2,550.00p 2,620.00p 2,514.50p 2,615.00p 457936
15/01/2020 2,550.00p 2,620.00p 2,515.00p 2,600.00p 30847
14/01/2020 2,610.00p 2,610.00p 2,515.00p 2,515.00p 18352
13/01/2020 2,600.00p 2,615.00p 2,580.00p 2,600.00p 28870
10/01/2020 2,600.00p 2,630.00p 2,575.00p 2,600.00p 25862
09/01/2020 2,580.00p 2,624.75p 2,580.00p 2,595.00p 14395
08/01/2020 2,670.00p 2,670.00p 2,607.56p 2,620.00p 11031
07/01/2020 2,715.00p 2,715.00p 2,585.00p 2,610.00p 20347
06/01/2020 2,850.00p 2,850.00p 2,645.00p 2,680.00p 39366
03/01/2020 2,740.00p 2,830.25p 2,705.00p 2,815.00p 9502
02/01/2020 2,850.00p 2,850.00p 2,700.00p 2,735.00p 7030
31/12/2019 2,850.00p 2,850.00p 2,705.00p 2,740.00p 2495
30/12/2019 2,820.00p 2,875.00p 2,720.00p 2,755.00p 6249
27/12/2019 2,765.00p 2,850.00p 2,755.00p 2,820.00p 7031
24/12/2019 2,790.00p 2,835.00p 2,745.00p 2,750.00p 5105
23/12/2019 2,640.00p 2,790.00p 2,638.75p 2,780.00p 10318
20/12/2019 2,735.00p 2,735.00p 2,705.00p 2,730.00p 25765
19/12/2019 2,735.00p 2,740.00p 2,700.00p 2,700.00p 9642
18/12/2019 2,740.00p 2,740.00p 2,700.00p 2,730.00p 6531
17/12/2019 2,710.00p 2,715.00p 2,685.25p 2,700.00p 10463
16/12/2019 2,730.00p 2,745.00p 2,670.00p 2,690.00p 120491
13/12/2019 2,690.00p 2,735.00p 2,655.00p 2,735.00p 22215
12/12/2019 2,665.00p 2,690.00p 2,625.00p 2,650.00p 15237
11/12/2019 2,700.00p 2,705.00p 2,645.00p 2,665.00p 64555
10/12/2019 2,630.00p 2,695.00p 2,555.00p 2,675.00p 71122
09/12/2019 2,610.00p 2,681.50p 2,585.00p 2,610.00p 49853
06/12/2019 2,585.00p 2,670.00p 2,510.00p 2,605.00p 69119
05/12/2019 2,590.00p 2,620.00p 2,500.00p 2,595.00p 22830
04/12/2019 2,475.00p 2,540.00p 2,473.50p 2,515.00p 31753
03/12/2019 2,455.00p 2,475.00p 2,440.00p 2,460.00p 49257
02/12/2019 2,530.00p 2,537.00p 2,420.00p 2,465.00p 14603
29/11/2019 2,455.00p 2,542.50p 2,455.00p 2,480.00p 28841
28/11/2019 2,560.00p 2,560.00p 2,505.00p 2,560.00p 10422
27/11/2019 2,540.00p 2,540.00p 2,505.00p 2,530.00p 22632
26/11/2019 2,550.00p 2,555.00p 2,510.00p 2,530.00p 30225
25/11/2019 2,465.00p 2,535.00p 2,460.00p 2,505.00p 25049
22/11/2019 2,550.00p 2,550.00p 2,455.00p 2,460.00p 16529
21/11/2019 2,545.00p 2,545.00p 2,450.00p 2,475.00p 62646
20/11/2019 2,430.00p 2,481.98p 2,415.00p 2,460.00p 38202
19/11/2019 2,410.00p 2,485.00p 2,410.00p 2,440.00p 41683
18/11/2019 2,470.00p 2,555.00p 2,435.00p 2,435.00p 27631

*Close Price adjusted for both dividends and splits