Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
FD Technologies Public Limited Company (FDP) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/10/2014 | 910.00p | 947.05p | 900.95p | 919.50p | 11201 |
| 01/10/2014 | 910.00p | 910.00p | 901.00p | 901.00p | 830 |
| 30/09/2014 | 920.00p | 945.00p | 920.00p | 921.00p | 1297 |
| 29/09/2014 | 940.00p | 950.00p | 920.00p | 935.25p | 5529 |
| 26/09/2014 | 905.50p | 929.75p | 900.00p | 929.75p | 1289 |
| 25/09/2014 | 920.50p | 924.75p | 900.00p | 924.75p | 2623 |
| 24/09/2014 | 947.00p | 950.00p | 920.00p | 947.75p | 1994 |
| 23/09/2014 | 956.00p | 965.00p | 936.00p | 936.00p | 22683 |
| 22/09/2014 | 948.00p | 965.00p | 948.00p | 965.00p | 726 |
| 19/09/2014 | 958.00p | 973.59p | 958.00p | 966.25p | 750 |
| 18/09/2014 | 952.00p | 969.57p | 952.00p | 965.25p | 2322 |
| 17/09/2014 | 955.50p | 964.75p | 954.00p | 964.75p | 13995 |
| 16/09/2014 | 955.00p | 955.00p | 950.50p | 950.50p | 2915 |
| 15/09/2014 | 940.00p | 955.00p | 940.00p | 947.50p | 5733 |
| 12/09/2014 | 950.00p | 955.00p | 942.42p | 945.00p | 33773 |
| 11/09/2014 | 950.00p | 966.72p | 945.00p | 950.00p | 4936 |
| 10/09/2014 | 943.50p | 949.70p | 943.00p | 945.00p | 1799 |
| 09/09/2014 | 943.00p | 950.00p | 940.00p | 950.00p | 6721 |
| 08/09/2014 | 955.00p | 964.00p | 930.00p | 945.00p | 19824 |
| 05/09/2014 | 956.00p | 969.64p | 937.10p | 951.00p | 2504 |
| 04/09/2014 | 955.00p | 959.85p | 943.30p | 957.50p | 2236 |
| 03/09/2014 | 949.50p | 950.00p | 949.00p | 949.00p | 726 |
| 02/09/2014 | 949.73p | 950.00p | 941.00p | 950.00p | 1125 |
| 01/09/2014 | 933.00p | 949.15p | 933.00p | 940.50p | 99 |
| 29/08/2014 | 934.50p | 950.00p | 926.19p | 941.25p | 30553 |
| 28/08/2014 | 940.00p | 945.00p | 931.74p | 937.75p | 26179 |
| 27/08/2014 | 905.00p | 930.31p | 905.00p | 925.00p | 5956 |
| 26/08/2014 | 885.00p | 909.50p | 880.00p | 902.50p | 2196 |
| 22/08/2014 | 880.00p | 892.00p | 870.00p | 892.00p | 4015 |
| 21/08/2014 | 865.00p | 882.50p | 855.00p | 882.50p | 15603 |
| 20/08/2014 | 860.00p | 877.13p | 860.00p | 860.00p | 10139 |
| 19/08/2014 | 860.00p | 899.50p | 860.00p | 887.50p | 19166 |
| 18/08/2014 | 869.50p | 869.50p | 860.20p | 861.00p | 1867 |
| 15/08/2014 | 860.00p | 889.33p | 860.00p | 869.50p | 3779 |
| 14/08/2014 | 865.50p | 873.50p | 865.00p | 872.25p | 3229 |
| 13/08/2014 | 860.50p | 870.00p | 860.00p | 869.00p | 11346 |
| 12/08/2014 | 900.00p | 900.00p | 860.50p | 887.50p | 8140 |
| 11/08/2014 | 869.50p | 881.75p | 860.00p | 881.50p | 83699 |
| 08/08/2014 | 911.50p | 915.00p | 869.50p | 884.75p | 8027 |
| 07/08/2014 | 930.00p | 930.00p | 902.00p | 915.00p | 43416 |
| 06/08/2014 | 945.00p | 945.00p | 930.00p | 930.00p | 23864 |
| 05/08/2014 | 940.00p | 950.00p | 925.00p | 940.00p | 45864 |
| 04/08/2014 | 945.00p | 956.50p | 940.00p | 947.50p | 1714 |
| 01/08/2014 | 955.00p | 960.00p | 948.00p | 956.50p | 2885 |
| 31/07/2014 | 960.00p | 973.70p | 960.00p | 960.00p | 2517 |
| 30/07/2014 | 962.20p | 967.50p | 962.20p | 967.50p | 212 |
| 29/07/2014 | 959.05p | 959.05p | 954.75p | 954.75p | 259 |
| 28/07/2014 | 961.00p | 976.80p | 942.50p | 942.50p | 8222 |
| 25/07/2014 | 965.00p | 980.00p | 940.00p | 972.50p | 6297 |
| 24/07/2014 | 965.50p | 985.80p | 964.50p | 982.25p | 550 |
| 23/07/2014 | 964.50p | 982.50p | 964.50p | 964.50p | 3425 |
| 22/07/2014 | 984.00p | 984.00p | 967.00p | 967.00p | 819 |
| 21/07/2014 | 950.00p | 975.00p | 945.00p | 970.00p | 34265 |
| 18/07/2014 | 965.00p | 987.50p | 940.00p | 945.00p | 8186 |
| 17/07/2014 | 990.00p | 995.74p | 985.00p | 987.50p | 3464 |
| 16/07/2014 | 993.50p | 996.36p | 985.82p | 995.00p | 2386 |
| 15/07/2014 | 994.00p | 994.00p | 985.00p | 991.50p | 4424 |
| 14/07/2014 | 990.48p | 995.90p | 990.00p | 992.25p | 4062 |
| 11/07/2014 | 990.00p | 1,000.40p | 987.00p | 990.00p | 5809 |
| 10/07/2014 | 990.00p | 1,001.20p | 980.00p | 994.75p | 2437 |
| 09/07/2014 | 1,002.00p | 1,003.10p | 993.50p | 1,002.50p | 3451 |
| 08/07/2014 | 1,006.00p | 1,012.20p | 990.00p | 993.50p | 4434 |
| 07/07/2014 | 1,014.00p | 1,014.00p | 1,004.50p | 1,004.50p | 3779 |
| 04/07/2014 | 1,001.00p | 1,015.00p | 1,001.00p | 1,012.50p | 10247 |
| 03/07/2014 | 969.00p | 1,005.00p | 969.00p | 1,002.50p | 9002 |
| 02/07/2014 | 955.50p | 970.00p | 953.75p | 970.00p | 41031 |
| 01/07/2014 | 960.00p | 960.00p | 935.00p | 953.75p | 95471 |
| 30/06/2014 | 932.00p | 960.00p | 923.00p | 936.75p | 9618 |
| 27/06/2014 | 940.00p | 950.00p | 930.00p | 935.00p | 9162 |
| 26/06/2014 | 950.00p | 950.00p | 940.50p | 948.50p | 3218 |
| 25/06/2014 | 935.00p | 949.70p | 920.00p | 930.00p | 28609 |
| 24/06/2014 | 945.00p | 972.11p | 935.00p | 936.75p | 12658 |
| 23/06/2014 | 951.00p | 980.88p | 945.50p | 947.00p | 1755 |
| 20/06/2014 | 945.00p | 958.65p | 940.00p | 944.00p | 7633 |
| 19/06/2014 | 961.00p | 961.00p | 945.00p | 945.00p | 3679 |
| 18/06/2014 | 953.50p | 980.00p | 946.50p | 946.50p | 21094 |
| 17/06/2014 | 954.50p | 968.98p | 947.00p | 954.50p | 5407 |
| 16/06/2014 | 950.50p | 962.50p | 945.25p | 947.00p | 9157 |
| 13/06/2014 | 950.00p | 975.00p | 935.00p | 962.50p | 26472 |
| 12/06/2014 | 1,001.00p | 1,010.00p | 935.00p | 935.00p | 44772 |
| 11/06/2014 | 1,012.00p | 1,029.82p | 996.00p | 1,010.00p | 18062 |
| 10/06/2014 | 1,039.66p | 1,039.66p | 1,007.00p | 1,021.00p | 834 |
| 09/06/2014 | 1,006.00p | 1,078.20p | 1,005.00p | 1,007.00p | 5825 |
| 06/06/2014 | 1,006.00p | 1,038.40p | 1,006.00p | 1,013.00p | 512542 |
| 05/06/2014 | 1,020.00p | 1,064.47p | 1,010.00p | 1,010.00p | 21196 |
| 04/06/2014 | 1,032.00p | 1,060.00p | 1,021.97p | 1,038.00p | 4778 |
| 03/06/2014 | 1,040.00p | 1,052.00p | 1,020.00p | 1,052.00p | 1284 |
| 02/06/2014 | 1,060.00p | 1,082.25p | 1,021.50p | 1,063.50p | 18748 |
| 30/05/2014 | 1,085.00p | 1,097.08p | 1,025.00p | 1,070.00p | 10536 |
| 29/05/2014 | 1,077.00p | 1,095.00p | 1,075.00p | 1,080.00p | 6358 |
| 28/05/2014 | 1,077.00p | 1,099.34p | 1,070.00p | 1,080.00p | 9660 |
| 27/05/2014 | 1,080.00p | 1,098.28p | 1,047.00p | 1,080.00p | 2742 |
| 23/05/2014 | 1,075.00p | 1,077.35p | 997.58p | 1,042.50p | 358144 |
| 22/05/2014 | 1,071.08p | 1,071.80p | 1,000.00p | 1,042.50p | 204040 |
| 21/05/2014 | 1,050.00p | 1,050.00p | 996.00p | 1,000.00p | 12015 |
| 20/05/2014 | 1,061.00p | 1,070.00p | 996.00p | 996.00p | 31939 |
| 19/05/2014 | 1,070.00p | 1,087.00p | 1,048.24p | 1,070.00p | 4579 |
| 16/05/2014 | 1,070.00p | 1,079.00p | 1,068.00p | 1,075.00p | 9641 |
| 15/05/2014 | 1,070.00p | 1,071.00p | 1,070.00p | 1,070.00p | 5349 |
| 14/05/2014 | 1,070.00p | 1,091.17p | 1,070.00p | 1,070.00p | 8336 |
| 13/05/2014 | 1,070.00p | 1,100.00p | 1,070.00p | 1,080.00p | 4327 |
| 12/05/2014 | 1,070.00p | 1,090.00p | 1,060.00p | 1,090.00p | 97389 |
| 09/05/2014 | 1,066.00p | 1,067.75p | 1,056.24p | 1,062.50p | 1749 |
| 08/05/2014 | 1,030.00p | 1,065.00p | 1,021.00p | 1,065.00p | 4532 |
| 07/05/2014 | 1,040.00p | 1,080.00p | 1,034.09p | 1,080.00p | 1629 |
| 06/05/2014 | 1,062.00p | 1,076.00p | 1,025.00p | 1,060.00p | 93219 |
| 02/05/2014 | 1,080.00p | 1,080.00p | 1,070.00p | 1,070.00p | 184 |
| 01/05/2014 | 1,070.00p | 1,070.00p | 1,055.00p | 1,063.00p | 22293 |
| 30/04/2014 | 1,051.00p | 1,068.00p | 1,042.81p | 1,055.00p | 5421 |
| 29/04/2014 | 1,070.00p | 1,070.00p | 1,051.00p | 1,060.00p | 1552 |
| 28/04/2014 | 1,050.00p | 1,060.00p | 1,040.00p | 1,060.00p | 6266 |
| 25/04/2014 | 1,048.00p | 1,070.00p | 1,040.00p | 1,040.00p | 16071 |
| 24/04/2014 | 1,035.00p | 1,055.00p | 1,035.00p | 1,048.00p | 6295 |
| 23/04/2014 | 1,035.00p | 1,050.00p | 1,035.00p | 1,050.00p | 448946 |
| 22/04/2014 | 990.00p | 1,040.00p | 985.00p | 1,040.00p | 5865 |
| 17/04/2014 | 1,010.00p | 1,028.25p | 996.86p | 1,018.00p | 436 |
| 16/04/2014 | 1,011.00p | 1,070.83p | 996.86p | 1,018.00p | 26114 |
| 15/04/2014 | 1,051.00p | 1,097.38p | 1,021.34p | 1,049.00p | 4215 |
| 14/04/2014 | 1,100.00p | 1,146.55p | 1,051.00p | 1,091.50p | 5580 |
| 11/04/2014 | 1,140.00p | 1,185.00p | 1,100.00p | 1,119.00p | 8268 |
| 10/04/2014 | 1,155.00p | 1,165.00p | 1,140.00p | 1,140.00p | 2684 |
| 09/04/2014 | 1,154.00p | 1,219.00p | 1,140.00p | 1,143.50p | 16663 |
| 08/04/2014 | 1,161.00p | 1,205.00p | 1,140.00p | 1,150.00p | 4474 |
| 07/04/2014 | 1,220.00p | 1,220.00p | 1,161.16p | 1,180.50p | 1725 |
| 04/04/2014 | 1,210.00p | 1,219.00p | 1,150.23p | 1,213.00p | 8678 |
| 03/04/2014 | 1,205.00p | 1,210.00p | 1,140.00p | 1,200.00p | 3893 |
| 02/04/2014 | 1,205.00p | 1,205.00p | 1,140.00p | 1,140.00p | 3373 |
| 01/04/2014 | 1,180.00p | 1,204.00p | 1,142.00p | 1,142.50p | 1376 |
| 31/03/2014 | 1,156.00p | 1,198.00p | 1,135.00p | 1,145.00p | 8975 |
| 28/03/2014 | 1,184.00p | 1,205.00p | 1,175.00p | 1,184.00p | 2690 |
| 27/03/2014 | 1,175.00p | 1,205.07p | 1,175.00p | 1,190.50p | 2554 |
| 26/03/2014 | 1,170.00p | 1,200.00p | 1,143.00p | 1,197.00p | 9985 |
| 25/03/2014 | 1,170.00p | 1,170.00p | 1,132.00p | 1,151.00p | 3410 |
| 24/03/2014 | 1,170.00p | 1,170.00p | 1,132.00p | 1,132.00p | 2613 |
| 21/03/2014 | 1,160.00p | 1,169.00p | 1,125.00p | 1,157.50p | 18660 |
| 20/03/2014 | 1,100.00p | 1,140.00p | 1,087.50p | 1,140.00p | 38126 |
| 19/03/2014 | 1,093.00p | 1,099.00p | 1,080.00p | 1,087.50p | 4980 |
| 18/03/2014 | 1,120.00p | 1,130.00p | 1,100.00p | 1,100.00p | 25920 |
| 17/03/2014 | 1,135.00p | 1,152.85p | 1,105.00p | 1,136.50p | 408 |
| 14/03/2014 | 1,126.00p | 1,152.00p | 1,092.00p | 1,105.00p | 7063 |
| 13/03/2014 | 1,199.00p | 1,200.00p | 1,130.00p | 1,152.00p | 31462 |
| 12/03/2014 | 1,180.00p | 1,201.50p | 1,135.00p | 1,146.50p | 14864 |
| 11/03/2014 | 1,208.00p | 1,209.00p | 1,201.50p | 1,201.50p | 2267 |
| 10/03/2014 | 1,205.00p | 1,215.00p | 1,188.00p | 1,188.00p | 214033 |
| 07/03/2014 | 1,215.00p | 1,258.00p | 1,206.00p | 1,217.00p | 2497 |
| 06/03/2014 | 1,230.00p | 1,258.00p | 1,230.00p | 1,258.00p | 1500 |
| 05/03/2014 | 1,231.00p | 1,256.00p | 1,215.00p | 1,237.00p | 7338 |
| 04/03/2014 | 1,276.00p | 1,285.00p | 1,240.00p | 1,240.00p | 13376 |
| 03/03/2014 | 1,250.00p | 1,290.00p | 1,244.44p | 1,250.00p | 2792 |
| 28/02/2014 | 1,250.00p | 1,265.00p | 1,250.00p | 1,265.00p | 2450 |
| 27/02/2014 | 1,251.00p | 1,257.50p | 1,250.00p | 1,257.50p | 1536 |
| 26/02/2014 | 1,251.00p | 1,297.00p | 1,250.00p | 1,250.00p | 56620 |
| 25/02/2014 | 1,299.00p | 1,300.00p | 1,259.00p | 1,275.50p | 5111 |
| 24/02/2014 | 1,251.00p | 1,269.00p | 1,250.00p | 1,260.00p | 4063 |
| 21/02/2014 | 1,255.00p | 1,270.00p | 1,250.00p | 1,270.00p | 9207 |
| 20/02/2014 | 1,250.00p | 1,266.00p | 1,250.00p | 1,251.00p | 3254 |
| 19/02/2014 | 1,259.00p | 1,259.00p | 1,258.00p | 1,258.00p | 2284 |
| 18/02/2014 | 1,296.00p | 1,313.00p | 1,255.00p | 1,255.00p | 6835 |
| 17/02/2014 | 1,325.00p | 1,345.00p | 1,300.00p | 1,313.00p | 43167 |
| 14/02/2014 | 1,325.00p | 1,345.00p | 1,259.45p | 1,345.00p | 179880 |
| 13/02/2014 | 1,300.00p | 1,327.00p | 1,260.00p | 1,260.00p | 3037 |
| 12/02/2014 | 1,311.00p | 1,335.00p | 1,310.00p | 1,310.00p | 831 |
| 11/02/2014 | 1,330.00p | 1,345.50p | 1,304.00p | 1,327.00p | 5974 |
| 10/02/2014 | 1,350.00p | 1,350.00p | 1,300.00p | 1,304.00p | 168507 |
| 07/02/2014 | 1,325.00p | 1,350.00p | 1,285.00p | 1,350.00p | 62654 |
| 06/02/2014 | 1,300.00p | 1,313.30p | 1,285.00p | 1,296.00p | 117866 |
| 05/02/2014 | 1,265.00p | 1,300.00p | 1,241.00p | 1,285.00p | 11998 |
| 04/02/2014 | 1,275.00p | 1,275.00p | 1,250.00p | 1,275.00p | 2257 |
| 03/02/2014 | 1,251.00p | 1,295.00p | 1,250.00p | 1,250.00p | 3212 |
| 31/01/2014 | 1,258.00p | 1,297.00p | 1,240.00p | 1,260.00p | 12295 |
| 30/01/2014 | 1,320.00p | 1,320.00p | 1,250.00p | 1,265.00p | 4913 |
| 29/01/2014 | 1,232.00p | 1,300.00p | 1,212.00p | 1,250.00p | 59497 |
| 28/01/2014 | 1,150.00p | 1,225.00p | 1,100.00p | 1,215.00p | 19364 |
| 27/01/2014 | 1,131.00p | 1,156.96p | 1,100.00p | 1,123.50p | 31667 |
| 24/01/2014 | 1,210.00p | 1,235.60p | 1,119.00p | 1,174.00p | 12246 |
| 23/01/2014 | 1,241.00p | 1,263.50p | 1,200.00p | 1,215.00p | 102654 |
| 22/01/2014 | 1,290.00p | 1,300.00p | 1,248.00p | 1,251.00p | 24488 |
| 21/01/2014 | 1,360.00p | 1,360.00p | 1,280.00p | 1,300.00p | 168652 |
| 20/01/2014 | 1,366.00p | 1,388.41p | 1,348.78p | 1,354.00p | 17398 |
| 17/01/2014 | 1,399.00p | 1,400.00p | 1,343.00p | 1,355.00p | 15738 |
| 16/01/2014 | 1,365.00p | 1,384.82p | 1,330.00p | 1,348.00p | 10280 |
| 15/01/2014 | 1,324.00p | 1,349.86p | 1,300.00p | 1,330.00p | 55555 |
| 14/01/2014 | 1,415.00p | 1,450.28p | 1,312.00p | 1,330.00p | 27833 |
| 13/01/2014 | 1,583.00p | 1,599.00p | 1,360.00p | 1,425.00p | 49327 |
| 10/01/2014 | 1,430.00p | 1,583.00p | 1,400.00p | 1,583.00p | 27159 |
| 09/01/2014 | 1,400.00p | 1,425.00p | 1,380.00p | 1,403.00p | 19372 |
| 08/01/2014 | 1,370.00p | 1,425.00p | 1,332.50p | 1,380.00p | 19641 |
| 07/01/2014 | 1,310.00p | 1,368.20p | 1,310.00p | 1,332.50p | 34502 |
| 06/01/2014 | 1,300.00p | 1,310.00p | 1,283.13p | 1,292.50p | 7138 |
| 03/01/2014 | 1,300.00p | 1,310.00p | 1,271.89p | 1,287.50p | 3701 |
| 02/01/2014 | 1,300.00p | 1,305.00p | 1,265.00p | 1,277.50p | 4252 |
| 31/12/2013 | 1,264.60p | 1,300.00p | 1,264.60p | 1,270.00p | 1278 |
| 30/12/2013 | 1,295.00p | 1,295.00p | 1,265.00p | 1,265.00p | 23190 |
| 27/12/2013 | 1,285.59p | 1,285.59p | 1,260.00p | 1,262.50p | 3691 |
| 24/12/2013 | 1,250.00p | 1,269.00p | 1,243.00p | 1,255.00p | 6189 |
| 23/12/2013 | 1,295.00p | 1,298.00p | 1,242.00p | 1,272.50p | 22841 |
| 20/12/2013 | 1,270.00p | 1,293.00p | 1,250.00p | 1,287.50p | 15515 |
| 19/12/2013 | 1,255.00p | 1,269.00p | 1,220.00p | 1,255.00p | 3939 |
| 18/12/2013 | 1,220.00p | 1,240.00p | 1,178.00p | 1,227.50p | 4579 |
| 17/12/2013 | 1,200.00p | 1,200.00p | 1,163.00p | 1,200.00p | 1436 |
*Close Price adjusted for both dividends and splits