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 |
|---|---|---|---|---|---|
| 04/03/2013 | 587.50p | 608.25p | 587.50p | 592.50p | 6136 |
| 01/03/2013 | 587.50p | 600.00p | 577.00p | 587.50p | 3106 |
| 28/02/2013 | 587.50p | 600.00p | 576.25p | 587.50p | 4389 |
| 27/02/2013 | 592.50p | 608.00p | 587.50p | 587.50p | 2164 |
| 26/02/2013 | 592.50p | 608.00p | 578.00p | 592.50p | 3285 |
| 25/02/2013 | 592.50p | 604.00p | 575.00p | 592.50p | 3186 |
| 22/02/2013 | 607.50p | 610.00p | 575.00p | 592.50p | 3902 |
| 21/02/2013 | 612.50p | 620.00p | 600.00p | 607.50p | 7332 |
| 20/02/2013 | 610.00p | 619.00p | 601.50p | 612.50p | 14334 |
| 19/02/2013 | 612.50p | 613.80p | 601.15p | 610.00p | 1874 |
| 18/02/2013 | 612.50p | 618.00p | 600.00p | 612.50p | 17862 |
| 15/02/2013 | 617.50p | 620.00p | 601.00p | 612.50p | 5154 |
| 14/02/2013 | 622.50p | 623.00p | 610.00p | 617.50p | 154412 |
| 13/02/2013 | 622.50p | 627.63p | 612.00p | 622.50p | 7280 |
| 12/02/2013 | 630.00p | 637.00p | 605.00p | 622.50p | 24299 |
| 11/02/2013 | 580.00p | 650.00p | 570.00p | 630.00p | 32341 |
| 08/02/2013 | 577.50p | 588.00p | 560.00p | 572.50p | 3166 |
| 07/02/2013 | 580.00p | 580.00p | 568.25p | 577.50p | 800 |
| 06/02/2013 | 600.00p | 600.00p | 573.44p | 580.00p | 6211 |
| 05/02/2013 | 595.00p | 618.00p | 585.00p | 600.00p | 5456 |
| 04/02/2013 | 590.00p | 621.84p | 582.00p | 595.00p | 2872 |
| 01/02/2013 | 582.50p | 605.00p | 575.00p | 590.00p | 3860 |
| 31/01/2013 | 567.50p | 600.00p | 567.00p | 582.50p | 4388 |
| 30/01/2013 | 567.50p | 580.00p | 552.93p | 567.50p | 3803 |
| 29/01/2013 | 562.50p | 580.00p | 557.00p | 567.50p | 10117 |
| 28/01/2013 | 560.00p | 578.00p | 553.25p | 562.50p | 4715 |
| 25/01/2013 | 555.00p | 570.00p | 550.50p | 560.00p | 2045 |
| 24/01/2013 | 555.00p | 555.00p | 550.50p | 555.00p | 3025 |
| 23/01/2013 | 544.00p | 570.00p | 544.00p | 555.00p | 1983 |
| 22/01/2013 | 542.50p | 560.00p | 533.00p | 544.00p | 157970 |
| 21/01/2013 | 537.00p | 560.00p | 527.00p | 542.50p | 6271 |
| 18/01/2013 | 531.25p | 548.70p | 524.00p | 537.00p | 52363 |
| 17/01/2013 | 531.25p | 539.90p | 525.12p | 531.25p | 290 |
| 16/01/2013 | 531.25p | 540.00p | 525.12p | 531.25p | 2052 |
| 15/01/2013 | 531.25p | 540.00p | 526.50p | 531.25p | 772 |
| 14/01/2013 | 531.00p | 540.00p | 522.50p | 531.25p | 422 |
| 11/01/2013 | 531.00p | 531.00p | 524.70p | 531.00p | 2805 |
| 10/01/2013 | 530.00p | 540.00p | 522.00p | 531.00p | 4296 |
| 09/01/2013 | 530.00p | 532.00p | 525.00p | 530.00p | 3600 |
| 08/01/2013 | 530.00p | 530.00p | 527.00p | 530.00p | 783 |
| 07/01/2013 | 525.00p | 530.84p | 509.75p | 530.00p | 106544 |
| 04/01/2013 | 520.50p | 531.00p | 520.00p | 525.00p | 120350 |
| 03/01/2013 | 520.50p | 531.00p | 520.50p | 520.50p | 1903 |
| 02/01/2013 | 520.00p | 530.00p | 515.00p | 520.50p | 3349 |
| 31/12/2012 | 520.00p | 529.00p | 515.00p | 520.00p | 2205 |
| 28/12/2012 | 520.00p | 529.90p | 515.00p | 520.00p | 0 |
| 27/12/2012 | 520.00p | 529.90p | 515.00p | 520.00p | 2133 |
| 24/12/2012 | 520.00p | 529.90p | 515.00p | 520.00p | 3646 |
| 21/12/2012 | 520.00p | 533.00p | 516.00p | 520.00p | 5374 |
| 20/12/2012 | 522.50p | 529.00p | 520.00p | 520.00p | 291 |
| 19/12/2012 | 522.50p | 530.00p | 522.50p | 522.50p | 5467 |
| 18/12/2012 | 520.00p | 523.00p | 520.00p | 522.50p | 180 |
| 17/12/2012 | 515.00p | 524.42p | 515.00p | 520.00p | 5107 |
| 14/12/2012 | 515.00p | 524.90p | 515.00p | 515.00p | 2626 |
| 13/12/2012 | 510.00p | 525.00p | 505.50p | 515.00p | 59291 |
| 12/12/2012 | 505.00p | 518.00p | 505.00p | 505.00p | 4303 |
| 11/12/2012 | 505.00p | 513.00p | 498.00p | 505.00p | 425 |
| 10/12/2012 | 505.00p | 520.00p | 497.50p | 505.00p | 1751 |
| 07/12/2012 | 505.00p | 520.00p | 497.50p | 505.00p | 1239 |
| 06/12/2012 | 500.00p | 520.00p | 496.00p | 505.00p | 8394 |
| 05/12/2012 | 513.50p | 513.50p | 498.52p | 505.00p | 13212 |
| 04/12/2012 | 515.00p | 520.00p | 515.00p | 516.00p | 1185 |
| 03/12/2012 | 515.00p | 519.50p | 515.00p | 515.00p | 35 |
| 30/11/2012 | 515.00p | 515.00p | 514.00p | 515.00p | 7200 |
| 29/11/2012 | 515.00p | 520.00p | 515.00p | 515.00p | 691 |
| 28/11/2012 | 515.00p | 520.00p | 515.00p | 515.00p | 0 |
| 27/11/2012 | 515.00p | 520.00p | 515.00p | 515.00p | 1104 |
| 26/11/2012 | 515.00p | 519.00p | 510.00p | 515.00p | 13269 |
| 23/11/2012 | 515.00p | 515.00p | 511.00p | 515.00p | 320 |
| 22/11/2012 | 515.00p | 516.50p | 511.00p | 515.00p | 15161 |
| 21/11/2012 | 512.50p | 519.00p | 512.50p | 515.00p | 21043 |
| 20/11/2012 | 515.00p | 515.00p | 505.00p | 512.50p | 1763 |
| 19/11/2012 | 532.50p | 535.00p | 505.00p | 515.00p | 4186 |
| 16/11/2012 | 545.00p | 545.09p | 528.00p | 532.50p | 50061 |
| 15/11/2012 | 545.00p | 558.00p | 545.00p | 545.00p | 836 |
| 14/11/2012 | 545.00p | 552.50p | 535.00p | 545.00p | 7917 |
| 13/11/2012 | 545.00p | 552.00p | 530.00p | 545.00p | 22479 |
| 12/11/2012 | 552.50p | 552.50p | 535.00p | 545.00p | 377125 |
| 09/11/2012 | 533.50p | 560.00p | 533.50p | 550.00p | 12149 |
| 08/11/2012 | 531.00p | 540.00p | 531.00p | 533.50p | 11877 |
| 07/11/2012 | 530.00p | 535.00p | 520.00p | 531.00p | 1624010 |
| 06/11/2012 | 552.50p | 560.00p | 520.00p | 535.00p | 11288 |
| 05/11/2012 | 555.00p | 563.40p | 555.00p | 555.00p | 2236 |
| 02/11/2012 | 555.00p | 560.00p | 541.50p | 555.00p | 435 |
| 01/11/2012 | 550.00p | 560.00p | 542.00p | 555.00p | 6867 |
| 31/10/2012 | 547.50p | 560.00p | 536.25p | 550.00p | 0 |
| 30/10/2012 | 542.50p | 560.00p | 536.25p | 547.50p | 7230 |
| 29/10/2012 | 542.50p | 542.50p | 535.00p | 542.50p | 0 |
| 26/10/2012 | 535.00p | 542.50p | 535.00p | 542.50p | 605 |
| 25/10/2012 | 535.00p | 550.00p | 525.00p | 535.00p | 0 |
| 24/10/2012 | 537.50p | 550.00p | 525.00p | 535.00p | 800 |
| 23/10/2012 | 535.00p | 556.50p | 530.00p | 537.50p | 3031 |
| 22/10/2012 | 520.00p | 545.00p | 520.00p | 535.00p | 4873 |
| 19/10/2012 | 510.00p | 541.67p | 510.00p | 520.00p | 2334 |
| 18/10/2012 | 502.50p | 515.00p | 502.50p | 510.00p | 11360 |
| 17/10/2012 | 502.50p | 515.00p | 487.50p | 502.50p | 2702 |
| 16/10/2012 | 502.50p | 515.00p | 500.00p | 502.50p | 50593 |
| 15/10/2012 | 502.50p | 508.00p | 490.00p | 502.50p | 1862 |
| 12/10/2012 | 502.50p | 502.50p | 490.10p | 502.50p | 2953 |
| 11/10/2012 | 502.50p | 502.50p | 490.00p | 502.50p | 8918 |
| 10/10/2012 | 497.50p | 515.00p | 493.00p | 502.50p | 2763 |
| 09/10/2012 | 490.00p | 510.00p | 488.00p | 497.50p | 12762 |
| 08/10/2012 | 482.50p | 499.90p | 482.50p | 490.00p | 2764 |
| 05/10/2012 | 482.50p | 489.25p | 482.50p | 482.50p | 2480 |
| 04/10/2012 | 480.00p | 485.00p | 480.00p | 482.50p | 884 |
| 03/10/2012 | 480.00p | 480.00p | 480.00p | 480.00p | 50116 |
| 02/10/2012 | 480.00p | 483.66p | 475.00p | 480.00p | 27830 |
| 01/10/2012 | 476.00p | 480.00p | 476.00p | 480.00p | 2499 |
| 28/09/2012 | 473.50p | 476.50p | 473.50p | 476.00p | 1500 |
| 27/09/2012 | 472.50p | 473.75p | 470.70p | 472.50p | 3131 |
| 26/09/2012 | 472.50p | 472.50p | 470.70p | 472.50p | 14019 |
| 25/09/2012 | 472.50p | 473.75p | 470.00p | 472.50p | 8044 |
| 24/09/2012 | 472.50p | 474.00p | 472.50p | 472.50p | 778 |
| 21/09/2012 | 472.50p | 472.50p | 472.50p | 472.50p | 108 |
| 20/09/2012 | 472.50p | 473.75p | 470.00p | 472.50p | 19714 |
| 19/09/2012 | 472.50p | 472.50p | 470.50p | 472.50p | 222 |
| 18/09/2012 | 472.50p | 473.75p | 470.00p | 472.50p | 12889 |
| 17/09/2012 | 472.50p | 474.50p | 472.50p | 472.50p | 170 |
| 14/09/2012 | 472.50p | 474.50p | 470.50p | 472.50p | 2013 |
| 13/09/2012 | 472.50p | 474.50p | 470.00p | 472.50p | 18350 |
| 12/09/2012 | 472.50p | 472.50p | 470.00p | 472.50p | 11500 |
| 11/09/2012 | 472.50p | 474.50p | 470.00p | 472.50p | 36027 |
| 10/09/2012 | 471.50p | 472.70p | 470.00p | 472.50p | 3271 |
| 07/09/2012 | 471.50p | 472.70p | 470.13p | 471.50p | 5081 |
| 06/09/2012 | 473.50p | 474.00p | 468.62p | 471.50p | 4810 |
| 05/09/2012 | 473.50p | 473.50p | 470.07p | 473.50p | 1811 |
| 04/09/2012 | 473.50p | 473.50p | 472.00p | 473.50p | 3520 |
| 03/09/2012 | 473.50p | 474.50p | 472.00p | 473.50p | 707 |
| 31/08/2012 | 473.50p | 477.00p | 470.92p | 473.50p | 5000 |
| 30/08/2012 | 473.50p | 476.00p | 470.07p | 473.50p | 2891 |
| 29/08/2012 | 471.00p | 473.50p | 470.70p | 473.50p | 7500 |
| 28/08/2012 | 471.00p | 472.00p | 470.00p | 471.00p | 1939 |
| 24/08/2012 | 471.00p | 471.00p | 470.00p | 471.00p | 18924 |
| 23/08/2012 | 471.50p | 471.50p | 470.00p | 471.00p | 3650 |
| 22/08/2012 | 471.50p | 472.55p | 470.00p | 471.50p | 4425 |
| 21/08/2012 | 472.50p | 473.75p | 470.94p | 471.50p | 5818 |
| 20/08/2012 | 472.50p | 474.50p | 470.00p | 472.50p | 2752 |
| 17/08/2012 | 472.50p | 472.50p | 470.00p | 472.50p | 120450 |
| 16/08/2012 | 472.50p | 474.50p | 460.00p | 472.50p | 11700 |
| 15/08/2012 | 472.50p | 472.50p | 470.03p | 472.50p | 18 |
| 14/08/2012 | 472.50p | 474.00p | 470.05p | 472.50p | 1209 |
| 13/08/2012 | 472.50p | 472.50p | 470.05p | 472.50p | 567 |
| 10/08/2012 | 472.50p | 474.05p | 470.00p | 472.50p | 2270 |
| 09/08/2012 | 472.50p | 473.75p | 470.00p | 472.50p | 14054 |
| 08/08/2012 | 472.50p | 474.00p | 472.50p | 472.50p | 0 |
| 07/08/2012 | 472.50p | 474.00p | 472.50p | 472.50p | 207 |
| 06/08/2012 | 472.50p | 474.00p | 472.00p | 472.50p | 4103 |
| 03/08/2012 | 472.50p | 474.00p | 472.50p | 472.50p | 1048 |
| 02/08/2012 | 472.50p | 472.50p | 471.00p | 472.50p | 3684 |
| 01/08/2012 | 472.50p | 472.50p | 472.00p | 472.50p | 1400 |
| 31/07/2012 | 472.50p | 472.50p | 472.00p | 472.50p | 2605 |
| 30/07/2012 | 472.50p | 472.50p | 472.00p | 472.50p | 3020 |
| 27/07/2012 | 472.50p | 472.50p | 472.00p | 472.50p | 14500 |
| 26/07/2012 | 472.50p | 473.00p | 472.00p | 472.50p | 4505 |
| 25/07/2012 | 472.50p | 472.50p | 472.00p | 472.50p | 2000 |
| 24/07/2012 | 472.50p | 472.50p | 472.00p | 472.50p | 4000 |
| 23/07/2012 | 473.50p | 475.00p | 470.00p | 472.50p | 6666 |
| 20/07/2012 | 473.50p | 476.00p | 472.00p | 473.50p | 2815 |
| 19/07/2012 | 473.50p | 475.00p | 472.00p | 473.50p | 2209 |
| 18/07/2012 | 473.50p | 475.00p | 470.70p | 473.50p | 4221 |
| 17/07/2012 | 473.50p | 473.50p | 470.00p | 473.50p | 2666 |
| 16/07/2012 | 473.50p | 475.00p | 472.00p | 473.50p | 6155 |
| 13/07/2012 | 473.50p | 477.00p | 471.47p | 473.50p | 2947 |
| 12/07/2012 | 473.50p | 476.05p | 473.50p | 473.50p | 580 |
| 11/07/2012 | 473.50p | 476.50p | 472.00p | 473.50p | 1415 |
| 10/07/2012 | 473.50p | 476.90p | 473.50p | 473.50p | 342 |
| 09/07/2012 | 473.50p | 476.93p | 470.47p | 473.50p | 6313 |
| 06/07/2012 | 473.50p | 476.90p | 473.50p | 473.50p | 206 |
| 05/07/2012 | 473.50p | 476.05p | 472.00p | 473.50p | 263 |
| 04/07/2012 | 473.50p | 476.93p | 470.00p | 473.50p | 0 |
| 03/07/2012 | 473.50p | 476.93p | 470.00p | 473.50p | 145919 |
| 02/07/2012 | 472.00p | 476.93p | 471.39p | 473.50p | 8868 |
| 29/06/2012 | 472.00p | 472.00p | 468.00p | 472.00p | 1775 |
| 28/06/2012 | 472.00p | 472.00p | 468.00p | 472.00p | 100 |
| 27/06/2012 | 472.00p | 475.00p | 467.00p | 472.00p | 6634 |
| 26/06/2012 | 472.00p | 472.00p | 471.90p | 472.00p | 1054 |
| 25/06/2012 | 471.00p | 472.00p | 467.00p | 472.00p | 12008 |
| 22/06/2012 | 472.00p | 473.80p | 472.00p | 472.00p | 2000 |
| 21/06/2012 | 472.00p | 474.00p | 472.00p | 472.00p | 15000 |
| 20/06/2012 | 472.00p | 477.12p | 467.00p | 472.00p | 0 |
| 19/06/2012 | 475.50p | 477.12p | 467.00p | 472.00p | 18419 |
| 18/06/2012 | 475.50p | 477.30p | 475.50p | 475.50p | 455 |
| 15/06/2012 | 478.00p | 478.00p | 471.00p | 475.50p | 5200 |
| 14/06/2012 | 482.50p | 482.50p | 478.00p | 478.00p | 856 |
| 13/06/2012 | 487.50p | 498.00p | 471.00p | 482.50p | 4490 |
| 12/06/2012 | 487.50p | 489.75p | 476.25p | 487.50p | 1526 |
| 11/06/2012 | 487.50p | 490.00p | 487.50p | 487.50p | 2541 |
| 08/06/2012 | 487.50p | 490.00p | 476.25p | 487.50p | 858 |
| 07/06/2012 | 487.50p | 498.00p | 487.50p | 487.50p | 330 |
| 06/06/2012 | 487.50p | 498.00p | 476.00p | 487.50p | 299 |
| 01/06/2012 | 487.50p | 498.00p | 473.00p | 487.50p | 9471 |
| 31/05/2012 | 485.00p | 500.00p | 481.00p | 487.50p | 4485 |
| 30/05/2012 | 481.50p | 490.00p | 481.50p | 485.00p | 2405 |
| 29/05/2012 | 480.00p | 490.00p | 473.00p | 481.50p | 4675 |
| 28/05/2012 | 477.50p | 490.00p | 470.50p | 480.00p | 2494 |
| 25/05/2012 | 477.50p | 477.50p | 465.00p | 477.50p | 30000 |
| 24/05/2012 | 477.50p | 482.65p | 465.50p | 477.50p | 3379 |
| 23/05/2012 | 477.50p | 488.75p | 477.50p | 477.50p | 4 |
| 22/05/2012 | 477.50p | 490.00p | 477.50p | 477.50p | 550 |
| 21/05/2012 | 477.50p | 488.75p | 465.00p | 477.50p | 2757 |
*Close Price adjusted for both dividends and splits