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
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
15/11/2019 2,430.00p 2,530.00p 2,400.00p 2,510.00p 54117
14/11/2019 2,350.00p 2,430.00p 2,350.00p 2,420.00p 70573
13/11/2019 2,370.00p 2,390.00p 2,351.68p 2,380.00p 30520
12/11/2019 2,350.00p 2,385.00p 2,325.00p 2,370.00p 12912
11/11/2019 2,340.00p 2,380.00p 2,305.00p 2,350.00p 29182
08/11/2019 2,320.00p 2,400.00p 2,305.00p 2,350.00p 96847
07/11/2019 2,310.00p 2,389.50p 2,300.00p 2,370.00p 7602
06/11/2019 2,270.00p 2,350.00p 2,260.00p 2,315.00p 47415
05/11/2019 2,280.00p 2,310.00p 2,220.00p 2,300.00p 22588
04/11/2019 2,300.00p 2,300.00p 2,190.00p 2,200.00p 12809
01/11/2019 2,300.00p 2,300.00p 2,205.00p 2,240.00p 19033
31/10/2019 2,200.00p 2,275.00p 2,200.00p 2,275.00p 10711
30/10/2019 2,265.00p 2,268.50p 2,200.00p 2,255.00p 28697
29/10/2019 2,240.00p 2,289.08p 2,175.00p 2,250.00p 20487
28/10/2019 2,160.00p 2,225.00p 2,122.50p 2,210.00p 11717
25/10/2019 2,110.00p 2,195.00p 2,105.00p 2,180.00p 10696
24/10/2019 2,140.00p 2,165.00p 2,085.00p 2,165.00p 24885
23/10/2019 2,095.00p 2,145.00p 2,060.00p 2,140.00p 24276
22/10/2019 2,220.00p 2,220.00p 2,075.00p 2,100.00p 21358
21/10/2019 2,150.00p 2,235.00p 2,120.00p 2,220.00p 22060
18/10/2019 2,155.00p 2,155.00p 2,100.00p 2,135.00p 267275
17/10/2019 2,155.00p 2,160.00p 2,115.00p 2,120.00p 12289
16/10/2019 2,160.00p 2,165.00p 2,130.00p 2,160.00p 8539
15/10/2019 2,135.00p 2,165.00p 2,135.00p 2,150.00p 12502
14/10/2019 2,165.00p 2,185.00p 2,130.00p 2,165.00p 23031
11/10/2019 2,165.00p 2,180.00p 2,125.00p 2,165.00p 63208
10/10/2019 2,165.00p 2,170.00p 2,118.75p 2,165.00p 12703
09/10/2019 2,165.00p 2,175.00p 2,130.00p 2,165.00p 42638
08/10/2019 2,190.00p 2,190.00p 2,115.00p 2,150.00p 46265
07/10/2019 2,275.00p 2,308.25p 2,155.00p 2,165.00p 57587
04/10/2019 2,260.00p 2,265.00p 2,195.00p 2,215.00p 11760
03/10/2019 2,200.00p 2,245.00p 2,165.00p 2,180.00p 22090
02/10/2019 2,325.00p 2,325.00p 2,180.00p 2,200.00p 19983
01/10/2019 2,190.00p 2,245.00p 2,185.00p 2,235.00p 22234
30/09/2019 2,220.00p 2,255.00p 2,200.00p 2,235.00p 46988
27/09/2019 2,235.00p 2,235.00p 2,205.00p 2,225.00p 24750
26/09/2019 2,280.00p 2,290.00p 2,230.00p 2,280.00p 20001
25/09/2019 2,275.00p 2,320.00p 2,265.00p 2,280.00p 27238
24/09/2019 2,320.00p 2,320.00p 2,270.00p 2,300.00p 17582
23/09/2019 2,410.00p 2,410.00p 2,285.00p 2,295.00p 21473
20/09/2019 2,380.00p 2,421.75p 2,325.00p 2,330.00p 15569
19/09/2019 2,375.00p 2,440.00p 2,345.00p 2,370.00p 11751
18/09/2019 2,350.00p 2,445.00p 2,350.00p 2,375.00p 9554
17/09/2019 2,255.00p 2,405.00p 2,255.00p 2,395.00p 32186
16/09/2019 2,285.00p 2,365.00p 2,285.00p 2,355.00p 53015
13/09/2019 2,315.00p 2,350.00p 2,285.00p 2,330.00p 19697
12/09/2019 2,330.00p 2,335.00p 2,271.82p 2,300.00p 18618
11/09/2019 2,290.00p 2,300.00p 2,255.00p 2,280.00p 42957
10/09/2019 2,260.00p 2,315.00p 2,260.00p 2,305.00p 6857
09/09/2019 2,305.00p 2,330.00p 2,265.00p 2,310.00p 12951
06/09/2019 2,335.00p 2,350.00p 2,290.00p 2,330.00p 17124
05/09/2019 2,325.00p 2,350.00p 2,300.00p 2,315.00p 54918
04/09/2019 2,315.00p 2,355.00p 2,310.00p 2,350.00p 70631
03/09/2019 2,310.00p 2,315.00p 2,285.00p 2,315.00p 12996
02/09/2019 2,300.00p 2,315.00p 2,300.00p 2,315.00p 68086
30/08/2019 2,320.00p 2,330.00p 2,285.00p 2,310.00p 29990
29/08/2019 2,260.00p 2,325.00p 2,230.00p 2,315.00p 39685
28/08/2019 2,300.00p 2,300.00p 2,245.00p 2,250.00p 14631
27/08/2019 2,350.00p 2,360.00p 2,285.00p 2,315.00p 20626
23/08/2019 2,350.00p 2,385.00p 2,290.00p 2,290.00p 16919
22/08/2019 2,420.00p 2,420.00p 2,315.00p 2,350.00p 13541
21/08/2019 2,305.00p 2,400.00p 2,305.00p 2,390.00p 15478
20/08/2019 2,380.00p 2,430.00p 2,375.00p 2,395.00p 17551
19/08/2019 2,315.00p 2,375.00p 2,255.00p 2,370.00p 48648
16/08/2019 2,400.00p 2,400.00p 2,230.00p 2,235.00p 71555
15/08/2019 2,570.00p 2,570.00p 2,330.00p 2,345.00p 56375
14/08/2019 2,675.00p 2,675.00p 2,570.00p 2,590.00p 14319
13/08/2019 2,680.00p 2,680.00p 2,565.00p 2,640.00p 35768
12/08/2019 2,710.00p 2,710.00p 2,625.00p 2,635.00p 11143
09/08/2019 2,755.00p 2,755.00p 2,655.00p 2,660.00p 13922
08/08/2019 2,650.00p 2,755.00p 2,650.00p 2,720.00p 25413
07/08/2019 2,695.00p 2,755.00p 2,670.00p 2,670.00p 15760
06/08/2019 2,675.00p 2,760.00p 2,650.67p 2,720.00p 16301
05/08/2019 2,885.00p 2,935.00p 2,725.00p 2,765.00p 36848
02/08/2019 2,885.00p 2,990.00p 2,885.00p 2,905.00p 15289
01/08/2019 2,905.00p 2,990.00p 2,900.00p 2,990.00p 21440
31/07/2019 3,025.00p 3,027.60p 2,940.00p 2,950.00p 14499
30/07/2019 3,005.00p 3,015.00p 2,950.00p 2,980.00p 20128
29/07/2019 3,050.00p 3,070.00p 2,955.00p 2,985.00p 71494
26/07/2019 3,140.00p 3,150.00p 3,110.00p 3,130.00p 13593
25/07/2019 3,120.00p 3,140.00p 3,030.00p 3,115.00p 34401
24/07/2019 3,105.00p 3,145.00p 3,040.00p 3,105.00p 66557
23/07/2019 3,090.00p 3,116.00p 3,005.00p 3,020.00p 11834
22/07/2019 3,070.00p 3,120.00p 3,045.00p 3,085.00p 14347
19/07/2019 3,035.00p 3,070.00p 3,015.00p 3,045.00p 22053
18/07/2019 3,045.00p 3,050.00p 2,995.00p 3,030.00p 20447
17/07/2019 3,015.00p 3,047.50p 2,991.30p 3,025.00p 20135
16/07/2019 3,000.00p 3,055.00p 2,980.00p 3,020.00p 30369
15/07/2019 2,965.00p 2,990.00p 2,965.00p 2,985.00p 15821
12/07/2019 2,950.00p 2,990.00p 2,905.00p 2,960.00p 26247
11/07/2019 2,960.00p 2,960.00p 2,875.00p 2,950.00p 25451
10/07/2019 2,900.00p 2,960.00p 2,852.28p 2,930.00p 63659
09/07/2019 2,855.00p 2,905.00p 2,826.95p 2,880.00p 61201
08/07/2019 2,975.00p 2,975.00p 2,835.00p 2,840.00p 46678
05/07/2019 2,990.00p 2,990.00p 2,837.00p 2,850.00p 43462
04/07/2019 3,030.00p 3,030.00p 2,885.00p 2,950.00p 88045
03/07/2019 3,165.00p 3,200.00p 2,980.00p 3,040.00p 3090114
02/07/2019 3,365.00p 3,383.00p 3,300.00p 3,320.00p 14285

*Close Price adjusted for both dividends and splits