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
09/02/2016 1,501.00p 1,527.54p 1,500.00p 1,512.00p 9745
08/02/2016 1,540.00p 1,540.00p 1,484.25p 1,512.00p 23474
05/02/2016 1,530.00p 1,537.97p 1,525.50p 1,525.50p 85
04/02/2016 1,540.00p 1,540.00p 1,522.00p 1,530.00p 698
03/02/2016 1,537.97p 1,537.97p 1,530.00p 1,530.00p 275
02/02/2016 1,540.00p 1,540.00p 1,520.00p 1,535.00p 3203
01/02/2016 1,540.00p 1,578.00p 1,520.56p 1,523.00p 6763
29/01/2016 1,548.00p 1,548.00p 1,510.00p 1,530.00p 568
28/01/2016 1,521.00p 1,542.00p 1,521.00p 1,535.00p 1200
27/01/2016 1,520.00p 1,538.92p 1,510.00p 1,512.00p 3175
26/01/2016 1,521.00p 1,568.37p 1,500.00p 1,525.00p 10244
25/01/2016 1,541.00p 1,554.52p 1,503.60p 1,540.00p 11629
22/01/2016 1,540.00p 1,564.32p 1,535.96p 1,561.00p 38415
21/01/2016 1,535.00p 1,563.81p 1,535.00p 1,535.00p 69535
20/01/2016 1,540.00p 1,558.56p 1,531.00p 1,552.00p 11986
19/01/2016 1,545.00p 1,569.40p 1,541.00p 1,557.50p 7428
18/01/2016 1,540.00p 1,566.01p 1,540.00p 1,544.00p 22079
15/01/2016 1,543.00p 1,548.00p 1,539.89p 1,540.00p 2986
14/01/2016 1,575.00p 1,575.00p 1,541.00p 1,550.00p 2605
13/01/2016 1,521.00p 1,565.00p 1,521.00p 1,565.00p 2681
12/01/2016 1,520.00p 1,570.00p 1,501.80p 1,566.00p 543107
11/01/2016 1,520.00p 1,520.00p 1,500.00p 1,515.00p 9068
08/01/2016 1,500.00p 1,509.00p 1,500.00p 1,505.00p 18091
07/01/2016 1,505.00p 1,518.00p 1,483.00p 1,501.00p 40998
06/01/2016 1,502.00p 1,515.00p 1,501.00p 1,515.00p 8703
05/01/2016 1,520.00p 1,521.00p 1,500.00p 1,520.00p 6462
04/01/2016 1,520.00p 1,559.32p 1,500.00p 1,515.00p 1097
31/12/2015 1,519.00p 1,520.00p 1,507.84p 1,509.50p 9485
30/12/2015 1,512.33p 1,512.33p 1,506.12p 1,509.50p 933
29/12/2015 1,513.11p 1,518.79p 1,506.84p 1,509.00p 866
24/12/2015 1,501.95p 1,509.50p 1,501.95p 1,509.50p 100
23/12/2015 1,519.00p 1,519.00p 1,500.00p 1,500.00p 11547
22/12/2015 1,490.00p 1,518.80p 1,480.00p 1,497.50p 4518
21/12/2015 1,520.00p 1,520.24p 1,507.20p 1,510.50p 1422
18/12/2015 1,508.00p 1,520.00p 1,496.04p 1,499.00p 39643
17/12/2015 1,508.00p 1,515.68p 1,507.70p 1,508.00p 9228
16/12/2015 1,513.16p 1,513.16p 1,503.85p 1,510.50p 695
15/12/2015 1,520.00p 1,537.10p 1,491.00p 1,510.50p 7199
14/12/2015 1,540.00p 1,570.00p 1,530.00p 1,530.00p 25844
11/12/2015 1,539.00p 1,560.00p 1,515.04p 1,549.50p 22434
10/12/2015 1,537.24p 1,542.50p 1,531.00p 1,542.50p 250
09/12/2015 1,549.50p 1,549.50p 1,524.04p 1,531.00p 3372
08/12/2015 1,540.00p 1,569.64p 1,517.60p 1,525.50p 8145
07/12/2015 1,551.00p 1,560.00p 1,526.00p 1,548.00p 34015
04/12/2015 1,501.00p 1,548.00p 1,501.00p 1,524.50p 116947
03/12/2015 1,550.00p 1,550.00p 1,492.00p 1,540.00p 8389
02/12/2015 1,579.00p 1,579.00p 1,503.05p 1,550.00p 525972
01/12/2015 1,531.00p 1,600.00p 1,531.00p 1,550.00p 136408
30/11/2015 1,550.00p 1,560.00p 1,521.28p 1,535.00p 3834
27/11/2015 1,575.00p 1,590.00p 1,550.00p 1,562.50p 20121
26/11/2015 1,552.00p 1,575.00p 1,550.00p 1,575.00p 2948
25/11/2015 1,551.00p 1,574.50p 1,551.00p 1,574.50p 158
24/11/2015 1,550.00p 1,575.00p 1,550.00p 1,570.00p 1595
23/11/2015 1,551.00p 1,598.00p 1,535.00p 1,575.00p 8483
20/11/2015 1,536.00p 1,579.00p 1,535.00p 1,535.00p 1030
19/11/2015 1,575.63p 1,575.63p 1,552.65p 1,567.00p 1562
18/11/2015 1,575.00p 1,565.50p 1,562.50p 1,565.50p 0
17/11/2015 1,575.00p 1,582.00p 1,559.00p 1,562.50p 15714
16/11/2015 1,589.00p 1,590.00p 1,550.00p 1,578.00p 38813
13/11/2015 1,532.00p 1,594.52p 1,532.00p 1,552.00p 39452
12/11/2015 1,541.00p 1,571.76p 1,541.00p 1,541.00p 64433
11/11/2015 1,500.00p 1,580.00p 1,500.00p 1,540.50p 38831
10/11/2015 1,467.00p 1,524.00p 1,434.00p 1,453.50p 4481
09/11/2015 1,475.00p 1,515.60p 1,475.00p 1,483.00p 2043
06/11/2015 1,500.00p 1,500.00p 1,485.96p 1,496.00p 1241
05/11/2015 1,489.00p 1,525.00p 1,462.76p 1,472.50p 43898
04/11/2015 1,460.00p 1,496.00p 1,460.00p 1,470.00p 1223
03/11/2015 1,470.00p 1,499.00p 1,446.00p 1,477.50p 14162
02/11/2015 1,490.00p 1,524.00p 1,470.00p 1,494.50p 15330
30/10/2015 1,498.00p 1,500.00p 1,469.20p 1,500.00p 2059
29/10/2015 1,476.00p 1,500.00p 1,459.64p 1,479.50p 2431
28/10/2015 1,495.00p 1,500.00p 1,487.50p 1,490.00p 1000
27/10/2015 1,498.80p 1,498.80p 1,484.64p 1,487.50p 291
26/10/2015 1,500.00p 1,500.00p 1,493.60p 1,500.00p 4359
23/10/2015 1,500.00p 1,500.00p 1,484.28p 1,490.00p 5076
22/10/2015 1,498.00p 1,507.35p 1,498.00p 1,500.00p 20346
21/10/2015 1,491.00p 1,500.00p 1,477.00p 1,493.50p 3610
20/10/2015 1,483.92p 1,487.50p 1,483.92p 1,487.50p 100
19/10/2015 1,498.00p 1,515.99p 1,477.75p 1,488.00p 20149
16/10/2015 1,497.00p 1,498.00p 1,497.00p 1,498.00p 1891
15/10/2015 1,474.00p 1,500.00p 1,449.73p 1,500.00p 124918
14/10/2015 1,489.00p 1,500.00p 1,475.00p 1,480.00p 111989
13/10/2015 1,470.00p 1,470.00p 1,465.00p 1,469.00p 2384
12/10/2015 1,470.00p 1,525.15p 1,469.00p 1,469.00p 15420
09/10/2015 1,508.00p 1,515.00p 1,469.64p 1,470.00p 2796
08/10/2015 1,488.12p 1,490.00p 1,480.00p 1,480.00p 166
07/10/2015 1,509.00p 1,509.00p 1,462.00p 1,490.00p 1955
06/10/2015 1,488.00p 1,510.00p 1,471.00p 1,510.00p 2598
05/10/2015 1,450.00p 1,480.00p 1,394.42p 1,470.00p 2910
02/10/2015 1,430.00p 1,430.00p 1,390.60p 1,428.00p 765
01/10/2015 1,405.00p 1,420.00p 1,405.00p 1,405.00p 5385
30/09/2015 1,428.00p 1,428.00p 1,405.00p 1,405.00p 99
29/09/2015 1,366.60p 1,421.82p 1,366.60p 1,390.00p 567
28/09/2015 1,389.00p 1,420.00p 1,386.44p 1,404.50p 2092
25/09/2015 1,350.00p 1,389.00p 1,350.00p 1,375.00p 37178
24/09/2015 1,380.00p 1,380.00p 1,372.50p 1,372.50p 790
23/09/2015 1,326.00p 1,390.00p 1,326.00p 1,390.00p 1389
22/09/2015 1,349.00p 1,349.00p 1,327.50p 1,327.50p 258
21/09/2015 1,295.00p 1,324.00p 1,295.00p 1,314.50p 4435
18/09/2015 1,310.00p 1,325.00p 1,310.00p 1,325.00p 304
17/09/2015 1,320.00p 1,320.00p 1,302.45p 1,320.00p 600
16/09/2015 1,301.00p 1,330.00p 1,300.00p 1,312.50p 46915
15/09/2015 1,330.00p 1,345.00p 1,330.00p 1,330.00p 31850
14/09/2015 1,330.00p 1,348.80p 1,325.00p 1,330.00p 69119
11/09/2015 1,324.00p 1,330.00p 1,324.00p 1,330.00p 15693
10/09/2015 1,340.95p 1,347.85p 1,335.00p 1,342.00p 60673
09/09/2015 1,344.00p 1,374.00p 1,301.00p 1,332.50p 4082
08/09/2015 1,330.00p 1,330.00p 1,325.00p 1,327.50p 88633
07/09/2015 1,379.00p 1,379.00p 1,325.00p 1,335.00p 1990
04/09/2015 1,339.00p 1,355.25p 1,339.00p 1,339.00p 667
03/09/2015 1,375.00p 1,377.00p 1,318.00p 1,340.00p 18739
02/09/2015 1,346.00p 1,359.00p 1,325.18p 1,340.00p 1251
01/09/2015 1,359.00p 1,360.00p 1,342.50p 1,359.00p 1370
28/08/2015 1,355.00p 1,355.00p 1,345.00p 1,345.00p 1160
27/08/2015 1,344.50p 1,350.00p 1,344.00p 1,344.00p 5857
26/08/2015 1,380.00p 1,380.00p 1,328.60p 1,350.00p 1096
25/08/2015 1,320.00p 1,360.00p 1,317.50p 1,356.50p 2101
24/08/2015 1,326.00p 1,337.13p 1,311.65p 1,320.00p 3177
21/08/2015 1,379.00p 1,380.00p 1,348.00p 1,380.00p 38536
20/08/2015 1,360.00p 1,380.00p 1,300.00p 1,380.00p 6589
19/08/2015 1,390.00p 1,395.00p 1,390.00p 1,390.00p 72818
18/08/2015 1,395.00p 1,397.00p 1,382.00p 1,395.00p 40065
17/08/2015 1,409.00p 1,409.00p 1,370.29p 1,382.00p 24709
14/08/2015 1,421.00p 1,464.52p 1,408.00p 1,408.00p 2859
13/08/2015 1,435.32p 1,436.50p 1,435.32p 1,436.50p 101
12/08/2015 1,453.00p 1,491.90p 1,433.40p 1,453.00p 1052
11/08/2015 1,494.00p 1,494.00p 1,443.63p 1,456.00p 257
10/08/2015 1,460.00p 1,460.00p 1,460.00p 1,460.00p 614
07/08/2015 1,421.00p 1,494.00p 1,421.00p 1,460.00p 2589
06/08/2015 1,488.00p 1,495.00p 1,435.92p 1,490.00p 2728
05/08/2015 1,489.00p 1,490.00p 1,432.42p 1,490.00p 3588
04/08/2015 1,450.00p 1,478.52p 1,450.00p 1,450.00p 408
03/08/2015 1,490.00p 1,495.00p 1,458.72p 1,490.00p 1321
31/07/2015 1,494.00p 1,495.00p 1,482.12p 1,495.00p 871
30/07/2015 1,494.00p 1,498.76p 1,468.59p 1,485.00p 1983
29/07/2015 1,494.00p 1,494.28p 1,462.60p 1,494.00p 833
28/07/2015 1,461.00p 1,485.00p 1,461.00p 1,465.00p 1051
27/07/2015 1,481.48p 1,481.48p 1,467.40p 1,477.00p 538
24/07/2015 1,499.00p 1,500.00p 1,461.00p 1,490.50p 5401
23/07/2015 1,470.00p 1,477.88p 1,451.00p 1,472.00p 4375
22/07/2015 1,450.00p 1,494.00p 1,450.00p 1,472.50p 2153
21/07/2015 1,494.00p 1,495.00p 1,458.00p 1,465.00p 4858
20/07/2015 1,494.00p 1,496.00p 1,467.48p 1,472.50p 18523
17/07/2015 1,479.52p 1,495.00p 1,462.75p 1,475.50p 3723
16/07/2015 1,450.00p 1,490.00p 1,407.50p 1,485.50p 7066
15/07/2015 1,413.40p 1,445.00p 1,413.40p 1,438.00p 1205
14/07/2015 1,431.00p 1,446.00p 1,427.12p 1,445.00p 11075
13/07/2015 1,439.00p 1,439.00p 1,407.50p 1,422.50p 2636
10/07/2015 1,411.00p 1,438.55p 1,409.71p 1,425.00p 33595
09/07/2015 1,425.00p 1,432.84p 1,400.00p 1,405.00p 41932
08/07/2015 1,411.00p 1,423.00p 1,400.44p 1,423.00p 1786
07/07/2015 1,390.00p 1,390.00p 1,361.00p 1,375.00p 13076
06/07/2015 1,351.00p 1,410.00p 1,351.00p 1,410.00p 1992
03/07/2015 1,358.00p 1,369.80p 1,355.00p 1,355.00p 5177
02/07/2015 1,385.00p 1,397.13p 1,356.00p 1,356.00p 387
01/07/2015 1,377.40p 1,385.77p 1,377.40p 1,380.00p 82
30/06/2015 1,399.00p 1,399.00p 1,385.00p 1,385.00p 1740
29/06/2015 1,399.00p 1,400.00p 1,376.60p 1,400.00p 10992
26/06/2015 1,428.54p 1,433.50p 1,418.00p 1,418.00p 1062
25/06/2015 1,396.20p 1,402.50p 1,390.00p 1,402.50p 5498
24/06/2015 1,406.00p 1,434.81p 1,380.00p 1,380.00p 2876
23/06/2015 1,418.50p 1,418.50p 1,393.50p 1,393.50p 1854
22/06/2015 1,410.00p 1,410.00p 1,395.00p 1,400.00p 14973
19/06/2015 1,387.00p 1,400.00p 1,387.00p 1,387.00p 1366
18/06/2015 1,425.00p 1,426.00p 1,387.00p 1,387.00p 6998
17/06/2015 1,500.00p 1,509.35p 1,421.62p 1,425.00p 12573
16/06/2015 1,501.00p 1,525.68p 1,478.25p 1,490.00p 16003
15/06/2015 1,500.00p 1,525.00p 1,471.00p 1,525.00p 18106
12/06/2015 1,495.00p 1,525.00p 1,482.00p 1,525.00p 49928
11/06/2015 1,430.00p 1,500.00p 1,421.00p 1,500.00p 16460
10/06/2015 1,425.00p 1,425.00p 1,405.00p 1,419.00p 7531
09/06/2015 1,339.00p 1,425.00p 1,339.00p 1,425.00p 12891
08/06/2015 1,300.00p 1,350.00p 1,300.00p 1,350.00p 43996
05/06/2015 1,299.00p 1,300.00p 1,282.35p 1,290.00p 7220
04/06/2015 1,300.00p 1,300.00p 1,297.00p 1,297.50p 182824
03/06/2015 1,300.00p 1,300.39p 1,294.50p 1,294.50p 123264
02/06/2015 1,249.00p 1,303.00p 1,238.85p 1,290.00p 62500
01/06/2015 1,232.20p 1,232.45p 1,203.00p 1,227.50p 1102
29/05/2015 1,249.00p 1,249.36p 1,220.14p 1,231.00p 122
28/05/2015 1,225.00p 1,250.00p 1,225.00p 1,230.00p 2641
27/05/2015 1,210.00p 1,231.00p 1,210.00p 1,220.00p 3088
26/05/2015 1,190.00p 1,215.00p 1,175.00p 1,212.50p 4634
22/05/2015 1,175.00p 1,180.12p 1,175.00p 1,179.00p 722
21/05/2015 1,175.00p 1,179.00p 1,175.00p 1,179.00p 2835
20/05/2015 1,189.00p 1,200.50p 1,182.50p 1,182.50p 0
19/05/2015 1,189.00p 1,210.00p 1,184.60p 1,200.50p 3403
18/05/2015 1,175.00p 1,175.00p 1,174.00p 1,174.00p 0
15/05/2015 1,175.00p 1,175.00p 1,155.00p 1,175.00p 0
14/05/2015 1,175.00p 1,175.00p 1,150.00p 1,155.00p 2131
13/05/2015 1,160.00p 1,165.00p 1,152.00p 1,165.00p 1888
12/05/2015 1,160.00p 1,170.00p 1,160.00p 1,170.00p 180
11/05/2015 1,170.00p 1,170.00p 1,170.00p 1,170.00p 385
08/05/2015 1,170.00p 1,171.00p 1,165.00p 1,171.00p 254
07/05/2015 1,172.00p 1,172.00p 1,150.00p 1,165.00p 261
06/05/2015 1,170.00p 1,170.00p 1,140.00p 1,150.00p 2788
05/05/2015 1,180.00p 1,188.00p 1,175.00p 1,188.00p 437
01/05/2015 1,180.00p 1,195.81p 1,151.00p 1,170.00p 891
30/04/2015 1,153.22p 1,180.00p 1,151.00p 1,180.00p 731
29/04/2015 1,176.00p 1,196.00p 1,145.06p 1,178.00p 11657
28/04/2015 1,150.00p 1,200.40p 1,140.00p 1,200.00p 23120

*Close Price adjusted for both dividends and splits