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
29/11/2017 3,765.00p 3,780.00p 3,735.00p 3,743.00p 6307
28/11/2017 3,770.00p 3,780.00p 3,725.00p 3,730.00p 3097
27/11/2017 3,705.00p 3,780.00p 3,645.00p 3,777.00p 2375
24/11/2017 3,780.00p 3,780.00p 3,676.00p 3,770.00p 16801
23/11/2017 3,789.00p 3,789.00p 3,657.00p 3,693.00p 6263
22/11/2017 3,707.00p 3,785.00p 3,626.00p 3,691.00p 10098
21/11/2017 3,566.00p 3,800.00p 3,500.00p 3,790.00p 69295
20/11/2017 3,450.00p 3,574.00p 3,512.00p 3,536.00p 20779
17/11/2017 3,496.00p 3,525.00p 3,432.00p 3,502.00p 30417
16/11/2017 3,361.00p 3,423.00p 3,307.00p 3,423.00p 10777
15/11/2017 3,497.00p 3,497.00p 3,301.00p 3,361.00p 8311
14/11/2017 3,351.00p 3,454.00p 3,351.00p 3,399.00p 15892
13/11/2017 3,395.00p 3,448.00p 3,304.00p 3,396.00p 11048
10/11/2017 3,498.00p 3,498.00p 3,354.00p 3,395.00p 79626
09/11/2017 3,599.00p 3,599.00p 3,405.00p 3,410.00p 15935
08/11/2017 3,460.00p 3,574.00p 3,440.30p 3,450.00p 14996
07/11/2017 3,643.00p 3,650.00p 3,459.00p 3,515.00p 35289
06/11/2017 3,600.00p 3,614.00p 3,520.00p 3,529.00p 27160
03/11/2017 3,575.00p 3,590.60p 3,510.00p 3,520.00p 17124
02/11/2017 3,522.00p 3,592.08p 3,473.00p 3,508.00p 9158
01/11/2017 3,540.00p 3,632.60p 3,512.00p 3,550.00p 8116
31/10/2017 3,645.00p 3,645.00p 3,577.00p 3,620.00p 6881
30/10/2017 3,365.00p 3,645.00p 3,365.00p 3,645.00p 91331
27/10/2017 3,250.00p 3,446.00p 3,201.00p 3,357.00p 41651
26/10/2017 3,250.00p 3,280.00p 3,212.00p 3,262.00p 4169
25/10/2017 3,280.00p 3,280.00p 3,183.64p 3,250.00p 17301
24/10/2017 3,280.00p 3,305.00p 3,216.00p 3,259.00p 47948
23/10/2017 3,280.00p 3,280.00p 3,138.49p 3,225.00p 5346
20/10/2017 3,242.00p 3,295.00p 3,150.00p 3,259.00p 6714
19/10/2017 3,208.00p 3,327.00p 3,203.66p 3,270.00p 38245
18/10/2017 3,100.00p 3,199.00p 3,100.00p 3,183.00p 13699
17/10/2017 3,117.00p 3,175.00p 3,066.00p 3,115.00p 17769
16/10/2017 3,100.00p 3,117.00p 3,027.00p 3,050.00p 2632
13/10/2017 3,079.00p 3,100.00p 2,999.00p 3,100.00p 21819
12/10/2017 2,941.00p 3,074.00p 2,941.00p 3,050.00p 3272
11/10/2017 2,941.00p 3,000.00p 2,941.00p 2,978.00p 3415
10/10/2017 3,049.00p 3,052.00p 2,994.00p 3,015.00p 2779
09/10/2017 2,970.00p 3,036.00p 2,969.00p 2,984.50p 2787
06/10/2017 2,978.00p 2,978.00p 2,930.00p 2,930.00p 164
05/10/2017 2,950.00p 3,000.00p 2,907.00p 2,967.00p 1063
04/10/2017 2,950.00p 2,950.00p 2,902.00p 2,950.00p 1899
03/10/2017 2,999.00p 3,000.00p 2,930.00p 2,970.00p 418
02/10/2017 3,000.00p 3,000.00p 2,971.00p 2,971.00p 155
29/09/2017 2,947.00p 3,000.00p 2,914.00p 3,000.00p 4783
28/09/2017 3,025.00p 3,025.00p 2,959.00p 2,959.00p 590
27/09/2017 2,928.00p 3,049.00p 2,902.00p 3,000.00p 9424
26/09/2017 2,901.00p 2,930.00p 2,875.00p 2,910.00p 6368
25/09/2017 2,925.00p 2,950.00p 2,865.00p 2,912.00p 6362
22/09/2017 2,947.00p 2,972.00p 2,915.00p 2,950.00p 7492
21/09/2017 2,950.00p 2,972.00p 2,925.00p 2,951.00p 1601
20/09/2017 2,956.00p 2,956.00p 2,909.00p 2,925.00p 1617
19/09/2017 2,948.00p 2,972.00p 2,930.00p 2,930.00p 778
18/09/2017 2,898.00p 2,948.00p 2,898.00p 2,920.00p 2630
15/09/2017 2,822.00p 2,899.00p 2,821.00p 2,860.00p 115
14/09/2017 2,752.00p 2,899.00p 2,752.00p 2,869.00p 1898
13/09/2017 2,727.00p 2,800.00p 2,720.00p 2,781.00p 8279
12/09/2017 2,753.00p 2,800.00p 2,750.00p 2,781.00p 196
11/09/2017 2,800.00p 2,800.00p 2,750.00p 2,750.00p 1705
08/09/2017 2,744.00p 2,775.00p 2,737.00p 2,768.00p 6616
07/09/2017 2,705.00p 2,800.00p 2,701.00p 2,771.00p 5142
06/09/2017 2,701.00p 2,800.00p 2,701.00p 2,773.00p 322
05/09/2017 2,761.00p 2,792.00p 2,761.00p 2,766.00p 1139
04/09/2017 2,700.00p 2,803.00p 2,700.00p 2,760.00p 6174
01/09/2017 2,701.00p 2,780.00p 2,701.00p 2,765.00p 1421
31/08/2017 2,807.00p 2,807.00p 2,745.00p 2,765.00p 11787
30/08/2017 2,807.00p 2,899.00p 2,726.00p 2,854.00p 6093
29/08/2017 2,782.00p 2,807.00p 2,750.00p 2,771.00p 5199
25/08/2017 2,781.00p 2,807.00p 2,780.00p 2,782.00p 468
24/08/2017 2,807.00p 2,807.00p 2,753.00p 2,786.00p 2777
23/08/2017 2,799.00p 2,800.00p 2,750.00p 2,794.00p 2069
22/08/2017 2,726.00p 2,807.00p 2,726.00p 2,751.00p 4440
21/08/2017 2,776.00p 2,807.00p 2,750.00p 2,772.00p 430
18/08/2017 2,800.00p 2,807.00p 2,725.00p 2,775.00p 2569
17/08/2017 2,742.00p 2,807.00p 2,742.00p 2,800.00p 2013
16/08/2017 2,800.00p 2,886.00p 2,774.00p 2,807.00p 11135
15/08/2017 2,841.00p 2,895.00p 2,780.00p 2,798.00p 27581
14/08/2017 2,900.00p 2,900.00p 2,782.00p 2,807.00p 14854
11/08/2017 2,807.00p 2,816.00p 2,780.00p 2,800.00p 18176
10/08/2017 2,783.00p 2,892.00p 2,770.00p 2,813.00p 1220
09/08/2017 2,789.00p 2,841.00p 2,765.00p 2,807.00p 2731
08/08/2017 2,786.00p 2,880.00p 2,785.00p 2,847.00p 2309
07/08/2017 2,751.00p 2,829.00p 2,751.00p 2,809.00p 1958
04/08/2017 2,755.00p 2,861.00p 2,750.00p 2,776.00p 4581
03/08/2017 2,820.00p 2,822.00p 2,770.00p 2,809.00p 10801
02/08/2017 2,849.00p 2,867.00p 2,822.00p 2,831.00p 4005
01/08/2017 2,877.00p 2,933.00p 2,750.00p 2,764.00p 2607
31/07/2017 3,000.00p 3,000.00p 2,878.00p 2,898.00p 756
28/07/2017 2,900.00p 2,955.00p 2,875.00p 2,875.00p 602
27/07/2017 2,925.00p 2,994.00p 2,901.00p 2,925.00p 6399
26/07/2017 2,910.00p 3,000.00p 2,910.00p 2,954.00p 2211
25/07/2017 2,890.00p 2,998.00p 2,890.00p 2,964.00p 5793
24/07/2017 2,870.00p 2,890.00p 2,850.00p 2,890.00p 3649
21/07/2017 2,840.00p 2,890.00p 2,840.00p 2,872.00p 169
20/07/2017 2,820.00p 2,851.00p 2,820.00p 2,840.00p 6122
19/07/2017 2,821.00p 2,889.00p 2,821.00p 2,859.00p 2509
18/07/2017 2,842.00p 2,850.00p 2,812.00p 2,849.00p 12078
17/07/2017 2,850.00p 2,889.00p 2,830.00p 2,850.00p 1378
14/07/2017 2,843.00p 2,843.00p 2,805.00p 2,820.00p 506
13/07/2017 2,882.00p 2,889.00p 2,834.00p 2,870.00p 796
12/07/2017 2,840.00p 2,888.00p 2,840.00p 2,888.00p 158
11/07/2017 2,812.00p 2,817.00p 2,806.00p 2,810.00p 1268
10/07/2017 2,885.00p 2,886.00p 2,810.00p 2,811.00p 1665
07/07/2017 2,986.00p 2,986.00p 2,875.00p 2,900.00p 739
06/07/2017 2,852.00p 2,885.00p 2,850.00p 2,862.00p 1184
05/07/2017 2,954.00p 2,954.00p 2,827.00p 2,919.00p 407
04/07/2017 2,907.00p 2,954.00p 2,907.00p 2,954.00p 29
03/07/2017 2,883.00p 2,894.00p 2,805.00p 2,806.00p 1941
30/06/2017 2,940.00p 2,999.00p 2,850.00p 2,855.00p 4528
29/06/2017 2,946.00p 2,997.00p 2,946.00p 2,949.00p 411
28/06/2017 2,976.00p 3,000.00p 2,935.00p 2,969.00p 5793
27/06/2017 2,951.00p 3,037.00p 2,950.00p 2,998.00p 2013
26/06/2017 2,950.00p 2,988.00p 2,950.00p 2,980.00p 1399
23/06/2017 2,881.00p 2,999.00p 2,881.00p 2,959.00p 4027
22/06/2017 2,978.00p 2,989.00p 2,861.00p 2,989.00p 5585
21/06/2017 2,858.00p 2,999.00p 2,830.00p 2,955.00p 4148
20/06/2017 2,860.00p 2,889.00p 2,850.00p 2,873.00p 6599
19/06/2017 2,854.00p 2,900.00p 2,839.00p 2,840.00p 6039
16/06/2017 2,880.00p 2,925.00p 2,800.00p 2,854.00p 13490
15/06/2017 2,951.00p 2,987.50p 2,862.00p 2,903.00p 27690
14/06/2017 3,014.00p 3,040.25p 2,958.00p 2,960.00p 22640
13/06/2017 3,050.00p 3,050.00p 3,012.00p 3,012.00p 3542
12/06/2017 3,017.00p 3,070.00p 3,008.00p 3,035.00p 7311
09/06/2017 2,962.00p 3,050.00p 2,937.14p 3,011.00p 4367
08/06/2017 3,124.00p 3,130.24p 2,932.23p 3,020.00p 13960
07/06/2017 3,100.00p 3,150.00p 3,076.00p 3,082.00p 10293
06/06/2017 3,156.00p 3,200.00p 2,878.00p 3,125.00p 12008
05/06/2017 3,124.00p 3,135.00p 3,100.00p 3,101.00p 155470
02/06/2017 3,127.00p 3,135.00p 3,100.00p 3,102.00p 3505
01/06/2017 3,149.00p 3,149.00p 3,100.00p 3,100.00p 13346
31/05/2017 3,160.00p 3,175.50p 3,101.00p 3,103.00p 4870
30/05/2017 3,050.00p 3,180.00p 3,024.40p 3,135.00p 9969
26/05/2017 3,050.00p 3,123.00p 3,029.50p 3,123.00p 30964
25/05/2017 2,996.00p 3,017.00p 2,953.00p 3,000.00p 23468
24/05/2017 2,990.00p 3,049.00p 2,961.80p 3,002.00p 22223
23/05/2017 2,810.00p 2,983.30p 2,810.00p 2,950.00p 271149
22/05/2017 2,724.00p 2,802.00p 2,701.00p 2,802.00p 14907
19/05/2017 2,555.00p 2,700.00p 2,535.00p 2,690.00p 600225
18/05/2017 2,510.00p 2,543.25p 2,485.00p 2,522.00p 10069
17/05/2017 2,550.00p 2,550.00p 2,490.00p 2,490.00p 10419
16/05/2017 2,560.00p 2,570.30p 2,540.00p 2,540.00p 37677
15/05/2017 2,502.00p 2,560.00p 2,502.00p 2,560.00p 6106
12/05/2017 2,560.00p 2,560.00p 2,501.00p 2,559.00p 4357
11/05/2017 2,571.00p 2,600.00p 2,550.00p 2,564.00p 15599
10/05/2017 2,522.00p 2,580.52p 2,522.00p 2,579.00p 1294
09/05/2017 2,525.00p 2,600.00p 2,521.62p 2,527.00p 5279
08/05/2017 2,540.00p 2,595.00p 2,531.00p 2,535.00p 7495
05/05/2017 2,571.00p 2,600.00p 2,551.00p 2,578.00p 105201
04/05/2017 2,530.00p 2,600.00p 2,527.03p 2,598.00p 6224
03/05/2017 2,614.00p 2,624.20p 2,513.00p 2,594.00p 11439
02/05/2017 2,683.00p 2,683.52p 2,571.59p 2,584.50p 5673
28/04/2017 2,655.00p 2,665.50p 2,620.00p 2,622.00p 6875
27/04/2017 2,693.00p 2,693.52p 2,639.00p 2,639.00p 315
26/04/2017 2,652.00p 2,700.00p 2,630.84p 2,670.00p 9738
25/04/2017 2,673.00p 2,696.00p 2,625.00p 2,625.00p 38911
24/04/2017 2,681.00p 2,745.00p 2,670.00p 2,670.00p 19327
21/04/2017 2,673.00p 2,695.00p 2,640.00p 2,667.00p 7695
20/04/2017 2,700.00p 2,700.00p 2,667.00p 2,667.00p 6012
19/04/2017 2,700.00p 2,700.56p 2,673.90p 2,700.00p 2629
18/04/2017 2,700.00p 2,706.20p 2,682.00p 2,691.00p 2895
13/04/2017 2,690.00p 2,696.75p 2,670.00p 2,681.50p 9357
12/04/2017 2,700.00p 2,700.56p 2,667.30p 2,677.50p 2306
11/04/2017 2,700.00p 2,700.56p 2,633.00p 2,681.00p 8895
10/04/2017 2,699.00p 2,720.00p 2,675.00p 2,687.50p 5052
07/04/2017 2,715.00p 2,715.00p 2,680.00p 2,680.00p 6288
06/04/2017 2,700.00p 2,730.00p 2,693.00p 2,707.00p 15974
05/04/2017 2,708.00p 2,726.00p 2,688.75p 2,708.00p 16137
04/04/2017 2,734.00p 2,750.00p 2,711.00p 2,715.50p 6170
03/04/2017 2,730.00p 2,730.54p 2,700.00p 2,711.00p 9729
31/03/2017 2,749.00p 2,750.00p 2,711.00p 2,727.50p 34764
30/03/2017 2,750.00p 2,750.00p 2,707.00p 2,707.00p 8165
29/03/2017 2,750.00p 2,765.00p 2,703.00p 2,749.00p 18828
28/03/2017 2,705.00p 2,746.00p 2,663.88p 2,719.00p 1774
27/03/2017 2,695.00p 2,708.00p 2,641.00p 2,701.00p 5392
24/03/2017 2,715.00p 2,715.00p 2,677.50p 2,697.00p 3163
23/03/2017 2,692.00p 2,707.00p 2,660.00p 2,690.50p 32625
22/03/2017 2,756.00p 2,756.00p 2,661.00p 2,686.50p 5271
21/03/2017 2,709.00p 2,750.00p 2,700.00p 2,705.00p 8970
20/03/2017 2,676.00p 2,710.00p 2,641.75p 2,710.00p 5591
17/03/2017 2,682.00p 2,710.35p 2,674.25p 2,710.00p 3798
16/03/2017 2,650.00p 2,699.00p 2,639.50p 2,699.00p 8544
15/03/2017 2,650.00p 2,746.59p 2,630.00p 2,630.00p 27206
14/03/2017 2,640.00p 2,681.00p 2,624.00p 2,655.00p 18627
13/03/2017 2,593.00p 2,607.00p 2,567.00p 2,573.50p 2787
10/03/2017 2,559.00p 2,610.00p 2,529.00p 2,563.00p 14060
09/03/2017 2,551.00p 2,642.00p 2,551.00p 2,558.00p 5230
08/03/2017 2,460.00p 2,642.00p 2,451.70p 2,615.00p 14635
07/03/2017 2,420.00p 2,460.00p 2,364.50p 2,460.00p 2296
06/03/2017 2,388.00p 2,420.00p 2,363.75p 2,420.00p 10089
03/03/2017 2,358.00p 2,400.00p 2,345.32p 2,400.00p 5685
02/03/2017 2,323.00p 2,375.11p 2,279.00p 2,375.00p 85479
01/03/2017 2,317.00p 2,330.00p 2,250.00p 2,288.00p 45218
28/02/2017 2,325.00p 2,336.00p 2,244.00p 2,295.00p 13519
27/02/2017 2,327.00p 2,337.00p 2,320.00p 2,330.00p 1971
24/02/2017 2,314.00p 2,343.00p 2,304.90p 2,319.00p 1320
23/02/2017 2,300.00p 2,313.00p 2,300.00p 2,305.00p 28811
22/02/2017 2,306.00p 2,316.25p 2,260.00p 2,310.00p 5033
21/02/2017 2,303.00p 2,310.00p 2,300.00p 2,302.00p 2055
20/02/2017 2,303.00p 2,315.00p 2,300.00p 2,302.00p 26184
17/02/2017 2,300.00p 2,320.00p 2,300.00p 2,306.00p 14192
16/02/2017 2,295.00p 2,329.00p 2,295.00p 2,320.00p 63775

*Close Price adjusted for both dividends and splits