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 |
|---|---|---|---|---|---|
| 18/05/2012 | 475.00p | 485.00p | 465.00p | 475.00p | 1900 |
| 17/05/2012 | 475.00p | 484.00p | 465.00p | 475.00p | 1100 |
| 16/05/2012 | 475.00p | 475.00p | 465.00p | 475.00p | 1382 |
| 15/05/2012 | 477.50p | 477.50p | 470.00p | 477.50p | 373 |
| 14/05/2012 | 475.00p | 477.50p | 460.00p | 477.50p | 381 |
| 11/05/2012 | 480.00p | 480.00p | 475.00p | 477.50p | 2473 |
| 10/05/2012 | 483.50p | 483.50p | 470.00p | 480.00p | 9311 |
| 09/05/2012 | 483.50p | 483.50p | 475.00p | 483.50p | 2805 |
| 08/05/2012 | 491.00p | 491.00p | 475.00p | 483.50p | 10182 |
| 04/05/2012 | 492.50p | 493.00p | 490.00p | 491.00p | 7904 |
| 03/05/2012 | 495.00p | 495.00p | 492.50p | 492.50p | 2016 |
| 02/05/2012 | 495.00p | 497.50p | 490.00p | 495.00p | 0 |
| 01/05/2012 | 497.50p | 497.50p | 490.00p | 495.00p | 6100 |
| 30/04/2012 | 497.50p | 497.50p | 492.45p | 497.50p | 411 |
| 27/04/2012 | 497.50p | 497.50p | 492.45p | 497.50p | 405 |
| 26/04/2012 | 497.50p | 500.00p | 497.50p | 497.50p | 391 |
| 25/04/2012 | 497.50p | 500.00p | 497.50p | 497.50p | 300 |
| 24/04/2012 | 491.00p | 497.84p | 491.00p | 497.50p | 1996 |
| 23/04/2012 | 493.50p | 493.50p | 483.00p | 491.00p | 700 |
| 20/04/2012 | 493.50p | 493.50p | 482.23p | 493.50p | 2037 |
| 19/04/2012 | 493.50p | 493.50p | 482.23p | 493.50p | 1315 |
| 18/04/2012 | 493.50p | 493.50p | 484.30p | 493.50p | 1837 |
| 17/04/2012 | 493.50p | 503.00p | 493.50p | 493.50p | 77 |
| 16/04/2012 | 493.50p | 493.50p | 485.00p | 493.50p | 0 |
| 13/04/2012 | 493.50p | 493.50p | 485.00p | 493.50p | 0 |
| 12/04/2012 | 493.50p | 493.50p | 485.00p | 493.50p | 1000 |
| 11/04/2012 | 490.00p | 499.00p | 484.30p | 493.50p | 760 |
| 10/04/2012 | 490.00p | 499.00p | 483.00p | 490.00p | 1879 |
| 05/04/2012 | 480.00p | 484.00p | 477.50p | 480.00p | 2622 |
| 04/04/2012 | 480.00p | 485.00p | 477.00p | 480.00p | 5169 |
| 03/04/2012 | 480.00p | 483.00p | 475.00p | 480.00p | 3324 |
| 02/04/2012 | 480.00p | 480.00p | 475.00p | 480.00p | 7760 |
| 30/03/2012 | 480.00p | 480.00p | 475.00p | 480.00p | 0 |
| 29/03/2012 | 480.00p | 480.00p | 475.00p | 480.00p | 2000 |
| 28/03/2012 | 480.00p | 480.00p | 477.37p | 480.00p | 1500 |
| 27/03/2012 | 480.00p | 485.00p | 475.50p | 480.00p | 6263 |
| 26/03/2012 | 480.00p | 483.00p | 480.00p | 480.00p | 0 |
| 23/03/2012 | 480.00p | 483.00p | 480.00p | 480.00p | 1154 |
| 22/03/2012 | 480.00p | 480.00p | 475.00p | 480.00p | 0 |
| 21/03/2012 | 480.00p | 480.00p | 475.00p | 480.00p | 2465 |
| 20/03/2012 | 482.50p | 482.50p | 477.00p | 480.00p | 300 |
| 19/03/2012 | 485.00p | 490.00p | 472.75p | 482.50p | 0 |
| 16/03/2012 | 485.00p | 490.00p | 472.75p | 485.00p | 3407 |
| 15/03/2012 | 485.00p | 485.00p | 475.00p | 485.00p | 14873 |
| 14/03/2012 | 485.00p | 485.00p | 477.37p | 485.00p | 589 |
| 13/03/2012 | 485.00p | 485.00p | 477.00p | 485.00p | 1565 |
| 12/03/2012 | 485.00p | 493.00p | 475.00p | 485.00p | 5371 |
| 09/03/2012 | 485.00p | 485.00p | 477.00p | 485.00p | 0 |
| 08/03/2012 | 485.00p | 485.00p | 477.00p | 485.00p | 0 |
| 07/03/2012 | 485.00p | 485.00p | 477.00p | 485.00p | 1000 |
| 06/03/2012 | 485.00p | 493.00p | 477.00p | 485.00p | 2240 |
| 05/03/2012 | 485.00p | 485.00p | 477.00p | 485.00p | 850 |
| 02/03/2012 | 485.00p | 493.00p | 477.85p | 485.00p | 2032 |
| 01/03/2012 | 485.00p | 493.00p | 477.85p | 485.00p | 3118 |
| 29/02/2012 | 487.50p | 487.50p | 474.79p | 485.00p | 1162 |
| 28/02/2012 | 490.00p | 502.48p | 477.85p | 487.50p | 3500 |
| 27/02/2012 | 490.00p | 500.96p | 490.00p | 490.00p | 1983 |
| 24/02/2012 | 490.00p | 503.00p | 490.00p | 490.00p | 0 |
| 23/02/2012 | 490.00p | 503.00p | 490.00p | 490.00p | 6007 |
| 22/02/2012 | 490.00p | 494.40p | 475.00p | 490.00p | 3900 |
| 21/02/2012 | 490.00p | 490.00p | 477.00p | 490.00p | 1126 |
| 20/02/2012 | 492.50p | 500.50p | 475.00p | 490.00p | 2899 |
| 17/02/2012 | 492.50p | 495.00p | 492.50p | 492.50p | 1252 |
| 16/02/2012 | 492.50p | 495.00p | 492.50p | 492.50p | 496 |
| 15/02/2012 | 492.50p | 497.93p | 481.00p | 492.50p | 65002 |
| 14/02/2012 | 492.50p | 492.50p | 476.00p | 492.50p | 0 |
| 13/02/2012 | 490.00p | 492.50p | 476.00p | 492.50p | 1968 |
| 10/02/2012 | 490.00p | 500.50p | 478.00p | 490.00p | 806 |
| 09/02/2012 | 490.00p | 496.41p | 490.00p | 490.00p | 302 |
| 08/02/2012 | 490.00p | 495.00p | 475.10p | 490.00p | 3538 |
| 07/02/2012 | 490.00p | 496.41p | 475.30p | 490.00p | 307 |
| 06/02/2012 | 490.00p | 495.00p | 475.47p | 490.00p | 5603 |
| 03/02/2012 | 492.50p | 492.50p | 475.00p | 490.00p | 31089 |
| 02/02/2012 | 492.50p | 504.90p | 480.00p | 492.50p | 1980 |
| 01/02/2012 | 492.50p | 504.90p | 492.50p | 492.50p | 500 |
| 31/01/2012 | 492.50p | 498.00p | 481.92p | 492.50p | 0 |
| 30/01/2012 | 485.00p | 498.00p | 481.92p | 492.50p | 4547 |
| 27/01/2012 | 485.00p | 489.90p | 482.50p | 485.00p | 613 |
| 26/01/2012 | 480.00p | 482.50p | 476.70p | 482.50p | 5786 |
| 25/01/2012 | 490.00p | 505.00p | 470.00p | 482.50p | 5100 |
| 24/01/2012 | 490.00p | 499.65p | 478.00p | 490.00p | 0 |
| 23/01/2012 | 482.50p | 499.65p | 478.00p | 490.00p | 2257 |
| 20/01/2012 | 487.50p | 500.00p | 481.41p | 487.50p | 2400 |
| 19/01/2012 | 487.50p | 497.00p | 480.00p | 487.50p | 775 |
| 18/01/2012 | 487.50p | 487.50p | 481.25p | 487.50p | 0 |
| 17/01/2012 | 487.50p | 487.50p | 481.25p | 487.50p | 2251 |
| 16/01/2012 | 487.50p | 487.50p | 480.00p | 487.50p | 800 |
| 13/01/2012 | 480.00p | 498.75p | 480.00p | 487.50p | 750 |
| 12/01/2012 | 480.00p | 485.00p | 476.70p | 480.00p | 3297 |
| 11/01/2012 | 480.00p | 483.00p | 476.66p | 480.00p | 20403 |
| 10/01/2012 | 480.00p | 487.79p | 475.00p | 480.00p | 12114 |
| 09/01/2012 | 480.00p | 483.00p | 480.00p | 480.00p | 49 |
| 06/01/2012 | 480.00p | 480.00p | 476.42p | 480.00p | 200 |
| 05/01/2012 | 480.00p | 480.00p | 476.42p | 480.00p | 1000 |
| 04/01/2012 | 480.00p | 483.00p | 475.00p | 480.00p | 30945 |
| 03/01/2012 | 480.00p | 483.00p | 475.00p | 480.00p | 505 |
| 30/12/2011 | 480.00p | 480.00p | 476.42p | 480.00p | 200 |
| 29/12/2011 | 480.00p | 480.00p | 475.00p | 480.00p | 0 |
| 28/12/2011 | 480.00p | 480.00p | 475.00p | 480.00p | 1050 |
| 23/12/2011 | 480.00p | 484.00p | 480.00p | 480.00p | 8 |
| 22/12/2011 | 480.00p | 480.00p | 476.42p | 480.00p | 18000 |
| 21/12/2011 | 480.00p | 480.00p | 475.00p | 480.00p | 1667 |
| 20/12/2011 | 480.00p | 484.00p | 476.42p | 480.00p | 0 |
| 19/12/2011 | 480.00p | 484.00p | 476.42p | 480.00p | 239 |
| 16/12/2011 | 480.00p | 480.00p | 476.00p | 480.00p | 1196 |
| 15/12/2011 | 480.00p | 484.00p | 476.00p | 480.00p | 1336 |
| 14/12/2011 | 480.00p | 480.00p | 476.42p | 480.00p | 11200 |
| 13/12/2011 | 480.00p | 484.00p | 475.00p | 480.00p | 1459 |
| 12/12/2011 | 480.00p | 480.00p | 476.00p | 480.00p | 1094 |
| 09/12/2011 | 480.00p | 483.55p | 476.42p | 480.00p | 4593 |
| 08/12/2011 | 480.00p | 480.00p | 476.42p | 480.00p | 1000 |
| 07/12/2011 | 480.00p | 480.00p | 476.42p | 480.00p | 37656 |
| 06/12/2011 | 480.00p | 480.00p | 475.47p | 480.00p | 625 |
| 05/12/2011 | 480.00p | 480.00p | 475.47p | 480.00p | 2000 |
| 02/12/2011 | 480.00p | 480.00p | 475.00p | 480.00p | 2831 |
| 01/12/2011 | 480.00p | 480.00p | 475.00p | 480.00p | 1576 |
| 30/11/2011 | 480.00p | 480.00p | 475.00p | 480.00p | 19300 |
| 29/11/2011 | 480.00p | 483.50p | 475.00p | 480.00p | 19357 |
| 28/11/2011 | 480.00p | 480.00p | 475.00p | 480.00p | 3817 |
| 25/11/2011 | 480.00p | 480.00p | 478.00p | 480.00p | 16000 |
| 24/11/2011 | 480.00p | 484.90p | 480.00p | 480.00p | 2049 |
| 23/11/2011 | 480.00p | 484.90p | 473.50p | 480.00p | 1631 |
| 22/11/2011 | 480.00p | 485.00p | 480.00p | 480.00p | 5000 |
| 21/11/2011 | 482.50p | 482.50p | 472.50p | 480.00p | 3003 |
| 18/11/2011 | 485.00p | 494.80p | 475.20p | 482.50p | 2910 |
| 17/11/2011 | 481.00p | 497.27p | 477.00p | 485.00p | 115632 |
| 16/11/2011 | 481.00p | 481.00p | 476.00p | 481.00p | 1100 |
| 15/11/2011 | 482.00p | 482.00p | 475.00p | 481.00p | 500 |
| 14/11/2011 | 477.50p | 495.00p | 470.00p | 482.00p | 8800 |
| 11/11/2011 | 477.50p | 482.16p | 477.50p | 477.50p | 1289 |
| 10/11/2011 | 477.50p | 477.50p | 466.86p | 477.50p | 282 |
| 09/11/2011 | 477.50p | 477.50p | 466.86p | 477.50p | 3800 |
| 08/11/2011 | 477.50p | 477.50p | 469.19p | 477.50p | 22 |
| 07/11/2011 | 477.50p | 477.50p | 467.00p | 477.50p | 0 |
| 04/11/2011 | 477.50p | 477.50p | 467.00p | 477.50p | 0 |
| 03/11/2011 | 477.50p | 477.50p | 467.00p | 477.50p | 1901 |
| 02/11/2011 | 477.50p | 477.50p | 472.00p | 477.50p | 22933 |
| 01/11/2011 | 477.50p | 485.00p | 468.00p | 477.50p | 395 |
| 31/10/2011 | 477.50p | 477.50p | 469.19p | 477.50p | 0 |
| 28/10/2011 | 477.50p | 477.50p | 469.19p | 477.50p | 2289 |
| 27/10/2011 | 477.50p | 484.61p | 469.19p | 477.50p | 627 |
| 26/10/2011 | 477.50p | 484.61p | 468.00p | 477.50p | 300 |
| 25/10/2011 | 475.00p | 485.00p | 475.00p | 477.50p | 6300 |
| 24/10/2011 | 470.00p | 480.00p | 470.00p | 475.00p | 1012 |
| 21/10/2011 | 463.50p | 470.00p | 463.50p | 467.50p | 1000 |
| 20/10/2011 | 463.50p | 463.50p | 453.00p | 463.50p | 75 |
| 19/10/2011 | 463.50p | 468.35p | 453.00p | 463.50p | 73000 |
| 18/10/2011 | 463.50p | 463.50p | 453.36p | 463.50p | 7500 |
| 17/10/2011 | 457.50p | 462.00p | 450.00p | 457.50p | 0 |
| 14/10/2011 | 457.50p | 462.00p | 450.00p | 457.50p | 0 |
| 13/10/2011 | 452.50p | 462.00p | 450.00p | 457.50p | 4614 |
| 12/10/2011 | 457.50p | 460.00p | 451.00p | 457.50p | 1130 |
| 11/10/2011 | 457.50p | 457.50p | 451.00p | 457.50p | 0 |
| 10/10/2011 | 457.50p | 457.50p | 451.00p | 457.50p | 0 |
| 07/10/2011 | 457.50p | 457.50p | 451.00p | 457.50p | 0 |
| 06/10/2011 | 457.50p | 457.50p | 451.00p | 457.50p | 150 |
| 05/10/2011 | 457.50p | 462.00p | 457.50p | 457.50p | 2000 |
| 04/10/2011 | 460.00p | 460.00p | 450.00p | 457.50p | 5000 |
| 03/10/2011 | 460.00p | 463.00p | 453.60p | 460.00p | 0 |
| 30/09/2011 | 460.00p | 463.00p | 453.60p | 460.00p | 483 |
| 29/09/2011 | 460.00p | 460.00p | 453.60p | 460.00p | 900 |
| 28/09/2011 | 460.00p | 460.00p | 450.00p | 460.00p | 0 |
| 27/09/2011 | 460.00p | 460.00p | 450.00p | 460.00p | 0 |
| 26/09/2011 | 460.00p | 460.00p | 450.00p | 460.00p | 1100 |
| 23/09/2011 | 467.50p | 467.50p | 460.00p | 460.00p | 3360 |
| 22/09/2011 | 472.50p | 472.50p | 450.00p | 467.50p | 166289 |
| 21/09/2011 | 475.00p | 475.00p | 470.00p | 470.00p | 400 |
| 20/09/2011 | 475.00p | 476.43p | 475.00p | 475.00p | 500 |
| 19/09/2011 | 485.00p | 485.00p | 470.00p | 475.00p | 1649 |
| 16/09/2011 | 482.50p | 485.00p | 445.00p | 477.50p | 11530 |
| 15/09/2011 | 482.50p | 491.75p | 482.50p | 482.50p | 6 |
| 14/09/2011 | 482.50p | 482.50p | 472.50p | 482.50p | 1021 |
| 13/09/2011 | 482.50p | 482.50p | 472.50p | 482.50p | 150 |
| 12/09/2011 | 485.00p | 485.00p | 473.25p | 482.50p | 734 |
| 09/09/2011 | 485.00p | 485.00p | 480.40p | 485.00p | 1000 |
| 08/09/2011 | 482.50p | 495.00p | 476.00p | 485.00p | 0 |
| 07/09/2011 | 482.50p | 495.00p | 476.00p | 482.50p | 0 |
| 06/09/2011 | 482.50p | 495.00p | 476.00p | 482.50p | 0 |
| 05/09/2011 | 476.00p | 495.00p | 476.00p | 482.50p | 2902 |
| 02/09/2011 | 462.50p | 483.39p | 461.25p | 476.00p | 4405 |
| 01/09/2011 | 462.50p | 471.25p | 456.25p | 462.50p | 137 |
| 31/08/2011 | 462.50p | 472.50p | 455.00p | 462.50p | 4304 |
| 30/08/2011 | 462.50p | 462.50p | 449.44p | 462.50p | 7025 |
| 26/08/2011 | 462.50p | 462.50p | 452.50p | 462.50p | 11333 |
| 25/08/2011 | 462.50p | 462.50p | 452.50p | 462.50p | 2063 |
| 24/08/2011 | 460.00p | 462.50p | 452.50p | 462.50p | 1006 |
| 23/08/2011 | 462.50p | 475.00p | 440.00p | 460.00p | 18181 |
| 22/08/2011 | 465.00p | 485.00p | 455.00p | 462.50p | 0 |
| 19/08/2011 | 485.00p | 485.00p | 455.00p | 467.50p | 2896 |
| 18/08/2011 | 485.00p | 485.00p | 475.00p | 485.00p | 31493 |
| 17/08/2011 | 485.00p | 490.00p | 476.90p | 485.00p | 658 |
| 16/08/2011 | 485.00p | 490.00p | 485.00p | 485.00p | 0 |
| 15/08/2011 | 485.00p | 490.00p | 485.00p | 485.00p | 200 |
| 12/08/2011 | 485.00p | 493.00p | 485.00p | 485.00p | 50500 |
| 11/08/2011 | 485.00p | 490.00p | 465.00p | 485.00p | 5588 |
| 10/08/2011 | 467.50p | 495.00p | 450.00p | 485.00p | 19864 |
| 09/08/2011 | 485.00p | 485.00p | 445.00p | 465.00p | 17320 |
| 08/08/2011 | 512.50p | 520.00p | 481.00p | 490.00p | 10895 |
| 05/08/2011 | 537.50p | 537.50p | 500.00p | 520.00p | 12783 |
| 04/08/2011 | 542.50p | 546.15p | 530.00p | 540.00p | 5001 |
*Close Price adjusted for both dividends and splits