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 |
|---|---|---|---|---|---|
| 16/12/2013 | 1,180.00p | 1,200.00p | 1,165.00p | 1,180.00p | 8689 |
| 13/12/2013 | 1,160.00p | 1,229.17p | 1,152.00p | 1,180.00p | 20291 |
| 12/12/2013 | 1,175.00p | 1,200.00p | 1,150.00p | 1,160.00p | 9661 |
| 11/12/2013 | 1,137.50p | 1,186.00p | 1,120.00p | 1,185.00p | 80642 |
| 10/12/2013 | 1,102.50p | 1,145.00p | 1,094.50p | 1,120.00p | 52652 |
| 09/12/2013 | 1,065.00p | 1,109.00p | 1,060.00p | 1,094.50p | 9360 |
| 06/12/2013 | 1,065.00p | 1,065.00p | 1,060.00p | 1,065.00p | 40256 |
| 05/12/2013 | 1,065.00p | 1,075.00p | 1,041.00p | 1,065.00p | 82462 |
| 04/12/2013 | 1,065.00p | 1,079.00p | 1,043.00p | 1,065.00p | 44002 |
| 03/12/2013 | 1,065.00p | 1,079.00p | 1,040.00p | 1,065.00p | 5788 |
| 02/12/2013 | 1,065.00p | 1,086.50p | 1,043.00p | 1,065.00p | 399535 |
| 29/11/2013 | 1,065.00p | 1,088.00p | 1,043.00p | 1,065.00p | 4284 |
| 28/11/2013 | 1,065.00p | 1,080.00p | 1,050.00p | 1,065.00p | 16878 |
| 27/11/2013 | 1,060.00p | 1,083.50p | 1,060.00p | 1,065.00p | 9961 |
| 26/11/2013 | 1,060.00p | 1,065.00p | 1,042.40p | 1,060.00p | 20920 |
| 25/11/2013 | 1,060.00p | 1,060.00p | 1,041.00p | 1,060.00p | 79520 |
| 22/11/2013 | 1,055.00p | 1,060.00p | 1,044.00p | 1,055.00p | 11712 |
| 21/11/2013 | 1,057.50p | 1,060.00p | 1,045.00p | 1,055.00p | 24045 |
| 20/11/2013 | 1,077.50p | 1,077.50p | 1,030.00p | 1,057.50p | 42963 |
| 19/11/2013 | 1,055.00p | 1,099.55p | 1,037.00p | 1,077.50p | 10520 |
| 18/11/2013 | 1,045.00p | 1,079.00p | 1,020.00p | 1,055.00p | 25605 |
| 15/11/2013 | 997.50p | 1,065.00p | 992.00p | 1,045.00p | 72349 |
| 14/11/2013 | 982.50p | 1,015.00p | 978.30p | 997.50p | 10006 |
| 13/11/2013 | 957.50p | 995.00p | 957.50p | 982.50p | 8016 |
| 12/11/2013 | 917.50p | 977.00p | 917.50p | 957.50p | 7268 |
| 11/11/2013 | 902.50p | 930.00p | 899.90p | 917.50p | 106608 |
| 08/11/2013 | 875.00p | 920.50p | 873.00p | 902.50p | 6938 |
| 07/11/2013 | 850.00p | 890.00p | 845.00p | 875.00p | 24670 |
| 06/11/2013 | 847.50p | 857.00p | 839.50p | 847.50p | 14567 |
| 05/11/2013 | 827.50p | 865.00p | 822.50p | 847.50p | 46272 |
| 04/11/2013 | 822.50p | 829.00p | 815.00p | 822.50p | 1310 |
| 01/11/2013 | 822.50p | 834.00p | 815.00p | 822.50p | 17524 |
| 31/10/2013 | 822.50p | 834.00p | 810.00p | 822.50p | 11019 |
| 30/10/2013 | 822.50p | 834.00p | 817.50p | 822.50p | 1513 |
| 29/10/2013 | 822.50p | 835.00p | 812.00p | 822.50p | 20187 |
| 28/10/2013 | 822.50p | 834.00p | 817.00p | 822.50p | 558 |
| 25/10/2013 | 817.50p | 835.00p | 815.00p | 822.50p | 26125 |
| 24/10/2013 | 817.50p | 817.50p | 810.00p | 817.50p | 3131 |
| 23/10/2013 | 812.50p | 830.00p | 805.00p | 817.50p | 14150 |
| 22/10/2013 | 815.00p | 815.00p | 800.00p | 810.00p | 3059 |
| 21/10/2013 | 815.00p | 822.48p | 815.00p | 815.00p | 300 |
| 18/10/2013 | 815.00p | 825.00p | 800.00p | 815.00p | 4668 |
| 17/10/2013 | 815.00p | 820.00p | 800.00p | 815.00p | 2292 |
| 16/10/2013 | 815.00p | 820.00p | 800.00p | 815.00p | 3505 |
| 15/10/2013 | 815.00p | 820.00p | 809.00p | 815.00p | 1319 |
| 14/10/2013 | 812.50p | 815.00p | 800.00p | 815.00p | 3513 |
| 11/10/2013 | 800.00p | 820.00p | 797.00p | 807.50p | 4884 |
| 10/10/2013 | 800.00p | 813.00p | 800.00p | 800.00p | 2539 |
| 09/10/2013 | 800.00p | 800.00p | 785.00p | 795.00p | 1398 |
| 08/10/2013 | 800.00p | 817.00p | 788.00p | 800.00p | 0 |
| 07/10/2013 | 800.00p | 817.00p | 788.00p | 800.00p | 604 |
| 04/10/2013 | 800.00p | 817.00p | 800.00p | 800.00p | 1119 |
| 03/10/2013 | 800.00p | 800.00p | 788.00p | 800.00p | 3583 |
| 02/10/2013 | 800.00p | 814.00p | 800.00p | 800.00p | 1726 |
| 01/10/2013 | 797.50p | 815.00p | 780.00p | 800.00p | 8856 |
| 30/09/2013 | 797.50p | 812.00p | 797.50p | 797.50p | 3145 |
| 27/09/2013 | 797.50p | 797.50p | 780.00p | 797.50p | 1953 |
| 26/09/2013 | 790.00p | 811.00p | 790.00p | 797.50p | 9307 |
| 25/09/2013 | 790.00p | 807.50p | 780.00p | 790.00p | 30358 |
| 24/09/2013 | 790.00p | 810.00p | 790.00p | 790.00p | 2641 |
| 23/09/2013 | 790.00p | 809.00p | 780.00p | 790.00p | 8610 |
| 20/09/2013 | 785.00p | 809.00p | 780.00p | 790.00p | 13372 |
| 19/09/2013 | 785.00p | 795.00p | 765.63p | 785.00p | 118263 |
| 18/09/2013 | 757.50p | 795.00p | 741.00p | 782.50p | 26990 |
| 17/09/2013 | 757.50p | 770.00p | 740.00p | 757.50p | 0 |
| 16/09/2013 | 760.00p | 770.00p | 740.00p | 757.50p | 2845 |
| 13/09/2013 | 757.50p | 763.45p | 740.00p | 757.50p | 119129 |
| 12/09/2013 | 765.00p | 770.00p | 740.00p | 757.50p | 267493 |
| 11/09/2013 | 765.00p | 779.50p | 750.00p | 765.00p | 1752 |
| 10/09/2013 | 762.50p | 800.00p | 750.00p | 765.00p | 89795 |
| 09/09/2013 | 705.00p | 760.00p | 705.00p | 750.00p | 31609 |
| 06/09/2013 | 702.50p | 710.00p | 696.00p | 705.00p | 10519 |
| 05/09/2013 | 697.50p | 710.00p | 696.00p | 702.50p | 85884 |
| 04/09/2013 | 695.00p | 710.00p | 681.72p | 697.50p | 8619 |
| 03/09/2013 | 685.00p | 700.00p | 685.00p | 695.00p | 690 |
| 02/09/2013 | 685.00p | 695.00p | 676.00p | 685.00p | 2916 |
| 30/08/2013 | 685.00p | 692.00p | 676.00p | 685.00p | 871 |
| 29/08/2013 | 685.00p | 692.00p | 675.00p | 685.00p | 6215 |
| 28/08/2013 | 687.50p | 687.50p | 675.00p | 685.00p | 5307 |
| 27/08/2013 | 697.50p | 709.00p | 680.00p | 687.50p | 7460 |
| 23/08/2013 | 697.50p | 709.00p | 685.00p | 697.50p | 1623 |
| 22/08/2013 | 687.50p | 700.00p | 680.00p | 697.50p | 8109 |
| 21/08/2013 | 677.50p | 695.00p | 675.00p | 687.50p | 21908 |
| 20/08/2013 | 675.00p | 678.00p | 670.00p | 677.50p | 16469 |
| 19/08/2013 | 675.00p | 678.00p | 670.00p | 675.00p | 1190 |
| 16/08/2013 | 675.00p | 678.00p | 670.00p | 675.00p | 105171 |
| 15/08/2013 | 655.00p | 675.00p | 650.00p | 672.50p | 73120 |
| 14/08/2013 | 641.50p | 660.00p | 638.91p | 655.00p | 9310 |
| 13/08/2013 | 642.50p | 647.75p | 636.00p | 641.50p | 4039 |
| 12/08/2013 | 640.00p | 645.00p | 640.00p | 642.50p | 16090 |
| 09/08/2013 | 640.00p | 647.00p | 630.00p | 640.00p | 71080 |
| 08/08/2013 | 640.00p | 640.00p | 630.00p | 640.00p | 37000 |
| 07/08/2013 | 640.00p | 648.00p | 630.00p | 635.00p | 3785 |
| 06/08/2013 | 640.00p | 648.00p | 632.00p | 640.00p | 4204 |
| 05/08/2013 | 640.00p | 648.00p | 632.00p | 640.00p | 25715 |
| 02/08/2013 | 640.00p | 645.00p | 630.00p | 645.00p | 605 |
| 01/08/2013 | 640.00p | 640.00p | 630.00p | 640.00p | 9086 |
| 31/07/2013 | 640.00p | 640.00p | 640.00p | 640.00p | 16702 |
| 30/07/2013 | 640.00p | 649.00p | 633.00p | 640.00p | 1262 |
| 29/07/2013 | 637.50p | 650.00p | 632.00p | 640.00p | 726 |
| 26/07/2013 | 637.50p | 650.00p | 625.00p | 637.50p | 2450 |
| 25/07/2013 | 637.50p | 649.00p | 632.00p | 637.50p | 925 |
| 24/07/2013 | 637.50p | 650.00p | 631.20p | 637.50p | 3279 |
| 23/07/2013 | 637.50p | 649.00p | 631.00p | 637.50p | 826 |
| 22/07/2013 | 637.50p | 649.00p | 631.00p | 637.50p | 1077 |
| 19/07/2013 | 637.50p | 649.00p | 631.58p | 637.50p | 19151 |
| 18/07/2013 | 637.50p | 649.00p | 625.00p | 637.50p | 865 |
| 17/07/2013 | 635.00p | 647.50p | 628.00p | 637.50p | 750 |
| 16/07/2013 | 632.50p | 647.50p | 632.50p | 635.00p | 1900 |
| 15/07/2013 | 632.50p | 632.50p | 625.00p | 632.50p | 391 |
| 12/07/2013 | 630.00p | 642.50p | 618.90p | 632.50p | 3600 |
| 11/07/2013 | 630.00p | 643.50p | 615.00p | 630.00p | 2636 |
| 10/07/2013 | 630.00p | 635.00p | 615.00p | 630.00p | 2715 |
| 09/07/2013 | 612.50p | 644.00p | 612.50p | 630.00p | 34225 |
| 08/07/2013 | 592.50p | 622.00p | 584.00p | 612.50p | 4127 |
| 05/07/2013 | 584.00p | 593.90p | 584.00p | 584.00p | 40 |
| 04/07/2013 | 577.50p | 590.00p | 570.00p | 584.00p | 4059 |
| 03/07/2013 | 577.50p | 577.50p | 571.00p | 577.50p | 250 |
| 02/07/2013 | 575.00p | 580.00p | 575.00p | 575.00p | 1009 |
| 01/07/2013 | 572.50p | 575.00p | 572.50p | 575.00p | 872 |
| 28/06/2013 | 567.50p | 575.00p | 555.00p | 555.00p | 2700 |
| 27/06/2013 | 567.50p | 567.50p | 562.50p | 567.50p | 1281 |
| 26/06/2013 | 567.50p | 580.00p | 565.00p | 567.50p | 0 |
| 25/06/2013 | 572.50p | 580.00p | 565.00p | 572.50p | 1401 |
| 24/06/2013 | 570.00p | 579.00p | 563.50p | 572.50p | 454 |
| 21/06/2013 | 567.50p | 579.00p | 567.50p | 570.00p | 3737 |
| 20/06/2013 | 567.50p | 575.00p | 562.00p | 567.50p | 3650 |
| 19/06/2013 | 567.50p | 574.00p | 567.50p | 567.50p | 51000 |
| 18/06/2013 | 565.00p | 575.00p | 560.00p | 567.50p | 34193 |
| 17/06/2013 | 562.50p | 562.50p | 554.00p | 562.50p | 3637 |
| 14/06/2013 | 562.50p | 587.92p | 562.50p | 562.50p | 0 |
| 13/06/2013 | 562.50p | 587.92p | 562.50p | 562.50p | 1587 |
| 12/06/2013 | 562.50p | 562.50p | 554.00p | 562.50p | 1100 |
| 11/06/2013 | 562.50p | 562.50p | 553.00p | 562.50p | 750 |
| 10/06/2013 | 562.50p | 575.00p | 553.00p | 562.50p | 121 |
| 07/06/2013 | 567.50p | 567.50p | 562.50p | 562.50p | 287 |
| 06/06/2013 | 567.50p | 575.00p | 562.00p | 567.50p | 9275 |
| 05/06/2013 | 560.00p | 575.00p | 550.00p | 567.50p | 5417 |
| 04/06/2013 | 557.50p | 560.00p | 541.41p | 560.00p | 2389 |
| 03/06/2013 | 557.50p | 558.73p | 540.00p | 557.50p | 679 |
| 31/05/2013 | 557.50p | 558.73p | 540.00p | 557.50p | 713 |
| 30/05/2013 | 557.50p | 570.00p | 540.00p | 557.50p | 2012 |
| 29/05/2013 | 557.50p | 570.96p | 542.00p | 557.50p | 406 |
| 28/05/2013 | 555.00p | 556.05p | 545.00p | 555.00p | 1097 |
| 24/05/2013 | 555.00p | 556.05p | 540.00p | 555.00p | 3102 |
| 23/05/2013 | 552.50p | 569.00p | 540.00p | 555.00p | 1058 |
| 22/05/2013 | 560.00p | 568.00p | 550.00p | 560.00p | 5916 |
| 21/05/2013 | 560.00p | 565.00p | 550.00p | 560.00p | 10438 |
| 20/05/2013 | 560.00p | 567.15p | 550.00p | 560.00p | 7899 |
| 17/05/2013 | 560.00p | 568.00p | 550.00p | 560.00p | 7289 |
| 16/05/2013 | 560.00p | 569.00p | 552.00p | 560.00p | 2846 |
| 15/05/2013 | 567.25p | 578.98p | 550.00p | 560.00p | 8055 |
| 14/05/2013 | 565.00p | 574.39p | 560.00p | 567.25p | 471 |
| 13/05/2013 | 565.00p | 576.10p | 550.00p | 565.00p | 842 |
| 10/05/2013 | 565.00p | 576.10p | 552.00p | 565.00p | 3787 |
| 09/05/2013 | 565.00p | 568.00p | 540.00p | 565.00p | 2940 |
| 08/05/2013 | 565.00p | 574.00p | 552.00p | 565.00p | 740 |
| 07/05/2013 | 565.00p | 574.00p | 550.00p | 565.00p | 292 |
| 03/05/2013 | 565.00p | 565.00p | 557.00p | 565.00p | 399 |
| 02/05/2013 | 565.00p | 574.00p | 565.00p | 565.00p | 171 |
| 01/05/2013 | 565.00p | 576.00p | 565.00p | 565.00p | 0 |
| 30/04/2013 | 565.00p | 576.00p | 565.00p | 565.00p | 761 |
| 29/04/2013 | 565.00p | 565.00p | 550.00p | 565.00p | 2368 |
| 26/04/2013 | 565.00p | 575.00p | 565.00p | 565.00p | 1502 |
| 25/04/2013 | 565.00p | 575.00p | 565.00p | 565.00p | 500 |
| 24/04/2013 | 565.00p | 565.00p | 550.00p | 565.00p | 677 |
| 23/04/2013 | 565.00p | 576.00p | 550.00p | 565.00p | 404 |
| 22/04/2013 | 565.00p | 565.00p | 542.50p | 565.00p | 2046 |
| 19/04/2013 | 565.00p | 578.00p | 550.00p | 565.00p | 3606 |
| 18/04/2013 | 565.00p | 565.00p | 552.00p | 565.00p | 324 |
| 17/04/2013 | 565.00p | 570.72p | 553.00p | 565.00p | 530 |
| 16/04/2013 | 565.00p | 565.00p | 550.00p | 565.00p | 820 |
| 15/04/2013 | 565.00p | 578.00p | 550.00p | 565.00p | 0 |
| 12/04/2013 | 565.00p | 578.00p | 550.00p | 565.00p | 736 |
| 11/04/2013 | 565.00p | 572.00p | 551.50p | 565.00p | 3607 |
| 10/04/2013 | 565.00p | 565.00p | 550.00p | 565.00p | 700 |
| 09/04/2013 | 565.00p | 565.00p | 551.50p | 565.00p | 1240 |
| 08/04/2013 | 562.50p | 565.00p | 550.00p | 565.00p | 3065 |
| 05/04/2013 | 567.50p | 567.50p | 543.75p | 562.50p | 2579 |
| 04/04/2013 | 572.50p | 572.50p | 550.00p | 567.50p | 20129 |
| 03/04/2013 | 572.50p | 585.00p | 550.00p | 572.50p | 22438 |
| 02/04/2013 | 595.00p | 595.00p | 550.00p | 572.50p | 57613 |
| 28/03/2013 | 615.00p | 615.00p | 600.00p | 615.00p | 6800 |
| 27/03/2013 | 615.00p | 627.00p | 603.00p | 615.00p | 1871 |
| 26/03/2013 | 615.00p | 629.00p | 602.00p | 615.00p | 9217 |
| 25/03/2013 | 597.50p | 634.45p | 597.50p | 615.00p | 9562 |
| 22/03/2013 | 597.50p | 608.75p | 595.00p | 597.50p | 2721 |
| 21/03/2013 | 592.50p | 608.75p | 587.00p | 597.50p | 58871 |
| 20/03/2013 | 592.50p | 610.00p | 585.00p | 592.50p | 47100 |
| 19/03/2013 | 592.50p | 595.00p | 582.00p | 592.50p | 4382 |
| 18/03/2013 | 592.50p | 605.00p | 576.75p | 592.50p | 17833 |
| 15/03/2013 | 592.50p | 608.00p | 577.00p | 592.50p | 12390 |
| 14/03/2013 | 592.50p | 600.00p | 582.00p | 592.50p | 1760 |
| 13/03/2013 | 592.50p | 600.00p | 582.00p | 592.50p | 50512 |
| 12/03/2013 | 592.50p | 592.50p | 582.00p | 592.50p | 3000 |
| 11/03/2013 | 592.50p | 592.50p | 582.00p | 592.50p | 4295 |
| 08/03/2013 | 592.50p | 604.00p | 582.00p | 592.50p | 1380 |
| 07/03/2013 | 592.50p | 604.05p | 582.00p | 592.50p | 6656 |
| 06/03/2013 | 592.50p | 605.00p | 577.00p | 592.50p | 5586 |
| 05/03/2013 | 592.50p | 605.00p | 580.00p | 592.50p | 2061 |
*Close Price adjusted for both dividends and splits