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 |
|---|---|---|---|---|---|
| 15/10/2010 | 330.00p | 337.00p | 324.20p | 330.00p | 2548 |
| 14/10/2010 | 325.00p | 336.25p | 325.00p | 330.00p | 6497 |
| 13/10/2010 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 12/10/2010 | 325.00p | 331.00p | 321.00p | 325.00p | 7500 |
| 11/10/2010 | 325.00p | 325.00p | 321.00p | 325.00p | 300 |
| 08/10/2010 | 325.00p | 325.00p | 322.00p | 325.00p | 22500 |
| 07/10/2010 | 325.00p | 334.80p | 322.50p | 325.00p | 888 |
| 06/10/2010 | 325.00p | 334.80p | 325.00p | 325.00p | 1923 |
| 05/10/2010 | 325.00p | 325.00p | 321.00p | 325.00p | 5000 |
| 04/10/2010 | 325.00p | 334.80p | 325.00p | 325.00p | 600 |
| 01/10/2010 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 30/09/2010 | 325.00p | 335.00p | 317.40p | 325.00p | 4000 |
| 29/09/2010 | 325.00p | 330.00p | 319.00p | 325.00p | 5474 |
| 28/09/2010 | 325.00p | 325.00p | 319.00p | 325.00p | 1700 |
| 27/09/2010 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 24/09/2010 | 325.00p | 325.00p | 319.00p | 325.00p | 1000 |
| 23/09/2010 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 22/09/2010 | 322.50p | 329.85p | 322.50p | 325.00p | 1900 |
| 21/09/2010 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
| 20/09/2010 | 322.50p | 322.50p | 316.80p | 322.50p | 375 |
| 17/09/2010 | 320.00p | 329.80p | 316.80p | 322.50p | 1382 |
| 16/09/2010 | 317.50p | 325.00p | 313.20p | 320.00p | 1500 |
| 15/09/2010 | 317.50p | 322.00p | 317.50p | 317.50p | 7000 |
| 14/09/2010 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
| 13/09/2010 | 317.50p | 317.50p | 313.00p | 317.50p | 1600 |
| 10/09/2010 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
| 09/09/2010 | 317.50p | 317.50p | 313.00p | 317.50p | 600 |
| 08/09/2010 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
| 07/09/2010 | 317.50p | 325.00p | 317.50p | 317.50p | 12215 |
| 06/09/2010 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
| 03/09/2010 | 317.50p | 324.00p | 317.50p | 317.50p | 1532 |
| 02/09/2010 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
| 01/09/2010 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
| 31/08/2010 | 317.50p | 320.00p | 317.50p | 317.50p | 1500 |
| 27/08/2010 | 317.50p | 320.00p | 317.50p | 317.50p | 1500 |
| 26/08/2010 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
| 25/08/2010 | 317.50p | 317.50p | 312.40p | 317.50p | 3800 |
| 24/08/2010 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
| 23/08/2010 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
| 20/08/2010 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
| 19/08/2010 | 317.50p | 325.00p | 312.40p | 317.50p | 7857 |
| 18/08/2010 | 317.50p | 321.70p | 317.50p | 317.50p | 2350 |
| 17/08/2010 | 315.00p | 320.60p | 315.00p | 317.50p | 2000 |
| 16/08/2010 | 315.00p | 315.00p | 306.80p | 315.00p | 500 |
| 13/08/2010 | 312.50p | 319.50p | 312.50p | 312.50p | 3 |
| 12/08/2010 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 11/08/2010 | 312.50p | 312.50p | 303.00p | 312.50p | 150 |
| 10/08/2010 | 312.50p | 312.50p | 310.00p | 312.50p | 530 |
| 09/08/2010 | 312.50p | 312.50p | 307.50p | 312.50p | 275 |
| 06/08/2010 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 05/08/2010 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 04/08/2010 | 312.50p | 317.50p | 312.50p | 312.50p | 1936 |
| 03/08/2010 | 312.50p | 317.50p | 312.50p | 312.50p | 1000 |
| 02/08/2010 | 312.50p | 312.50p | 302.25p | 312.50p | 2137 |
| 30/07/2010 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 29/07/2010 | 312.50p | 320.00p | 305.00p | 312.50p | 2100 |
| 28/07/2010 | 312.50p | 320.00p | 305.00p | 312.50p | 2000 |
| 27/07/2010 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 26/07/2010 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 23/07/2010 | 310.00p | 319.00p | 310.00p | 310.00p | 1555 |
| 22/07/2010 | 310.00p | 310.00p | 305.00p | 310.00p | 5000 |
| 21/07/2010 | 310.00p | 319.00p | 300.00p | 310.00p | 2400 |
| 20/07/2010 | 310.00p | 322.00p | 299.50p | 310.00p | 2000 |
| 19/07/2010 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 16/07/2010 | 310.00p | 322.00p | 310.00p | 310.00p | 768 |
| 15/07/2010 | 310.00p | 322.00p | 310.00p | 310.00p | 187 |
| 14/07/2010 | 300.00p | 322.00p | 293.00p | 310.00p | 3384 |
| 13/07/2010 | 300.00p | 300.00p | 300.00p | 300.00p | 1000 |
| 12/07/2010 | 295.00p | 303.70p | 295.00p | 295.00p | 494 |
| 09/07/2010 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 08/07/2010 | 290.00p | 295.00p | 290.00p | 295.00p | 0 |
| 07/07/2010 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 06/07/2010 | 290.00p | 297.50p | 290.00p | 290.00p | 47 |
| 05/07/2010 | 290.00p | 297.50p | 290.00p | 290.00p | 661 |
| 02/07/2010 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 01/07/2010 | 285.00p | 290.00p | 285.00p | 290.00p | 0 |
| 30/06/2010 | 290.00p | 290.00p | 280.00p | 290.00p | 25000 |
| 29/06/2010 | 290.00p | 290.00p | 276.00p | 290.00p | 24000 |
| 28/06/2010 | 290.00p | 305.60p | 290.00p | 290.00p | 1000 |
| 25/06/2010 | 290.00p | 305.60p | 280.00p | 290.00p | 3619 |
| 24/06/2010 | 290.00p | 300.00p | 280.00p | 290.00p | 1838 |
| 23/06/2010 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 22/06/2010 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 21/06/2010 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 18/06/2010 | 292.50p | 292.50p | 280.25p | 290.00p | 15000 |
| 17/06/2010 | 292.50p | 292.50p | 287.60p | 292.50p | 507 |
| 16/06/2010 | 292.50p | 308.25p | 280.00p | 292.50p | 16115 |
| 15/06/2010 | 292.50p | 308.25p | 292.50p | 292.50p | 2094 |
| 14/06/2010 | 290.00p | 310.00p | 286.30p | 292.50p | 14946 |
| 11/06/2010 | 297.50p | 303.60p | 272.00p | 290.00p | 3975 |
| 10/06/2010 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
| 09/06/2010 | 297.50p | 297.50p | 280.50p | 297.50p | 1100 |
| 08/06/2010 | 297.50p | 306.25p | 283.85p | 297.50p | 2611 |
| 07/06/2010 | 297.50p | 306.00p | 297.50p | 297.50p | 3600 |
| 04/06/2010 | 297.50p | 305.90p | 297.50p | 297.50p | 8 |
| 03/06/2010 | 295.00p | 302.50p | 295.00p | 297.50p | 2500 |
| 02/06/2010 | 290.00p | 300.00p | 290.00p | 295.00p | 2500 |
| 01/06/2010 | 295.00p | 295.00p | 280.00p | 292.50p | 2000 |
| 28/05/2010 | 295.00p | 315.00p | 282.10p | 295.00p | 9534 |
| 27/05/2010 | 289.00p | 298.50p | 289.00p | 295.00p | 2495 |
| 26/05/2010 | 289.00p | 294.70p | 272.00p | 289.00p | 2696 |
| 25/05/2010 | 292.50p | 294.70p | 275.00p | 289.00p | 5718 |
| 24/05/2010 | 292.50p | 304.90p | 280.00p | 292.50p | 5156 |
| 21/05/2010 | 308.00p | 308.00p | 275.00p | 292.50p | 5652 |
| 20/05/2010 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
| 19/05/2010 | 308.00p | 308.00p | 296.00p | 308.00p | 661 |
| 18/05/2010 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
| 17/05/2010 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
| 14/05/2010 | 308.00p | 313.52p | 308.00p | 308.00p | 658 |
| 13/05/2010 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
| 12/05/2010 | 308.00p | 314.00p | 298.40p | 308.00p | 9148 |
| 11/05/2010 | 308.00p | 314.00p | 308.00p | 308.00p | 796 |
| 10/05/2010 | 310.50p | 316.40p | 296.58p | 308.00p | 10871 |
| 07/05/2010 | 312.50p | 319.49p | 296.58p | 310.50p | 2330 |
| 06/05/2010 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 05/05/2010 | 325.00p | 325.00p | 302.00p | 315.00p | 5087 |
| 04/05/2010 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 30/04/2010 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 29/04/2010 | 325.00p | 325.00p | 311.00p | 325.00p | 963 |
| 28/04/2010 | 335.00p | 340.10p | 320.00p | 325.00p | 6579 |
| 27/04/2010 | 340.00p | 351.66p | 328.10p | 335.00p | 10500 |
| 26/04/2010 | 340.00p | 350.00p | 340.00p | 340.00p | 2336 |
| 23/04/2010 | 342.50p | 351.25p | 333.20p | 340.00p | 5154 |
| 22/04/2010 | 317.50p | 360.00p | 317.50p | 342.50p | 23916 |
| 21/04/2010 | 310.00p | 330.00p | 310.00p | 317.50p | 10044 |
| 20/04/2010 | 295.00p | 328.50p | 295.00p | 310.00p | 34830 |
| 19/04/2010 | 295.00p | 306.70p | 290.00p | 295.00p | 31000 |
| 16/04/2010 | 282.50p | 307.00p | 282.50p | 295.00p | 16086 |
| 15/04/2010 | 285.00p | 286.75p | 270.00p | 282.50p | 2848 |
| 14/04/2010 | 285.00p | 290.10p | 285.00p | 285.00p | 785 |
| 13/04/2010 | 285.00p | 285.00p | 270.00p | 285.00p | 2004 |
| 12/04/2010 | 288.50p | 288.50p | 285.00p | 285.00p | 0 |
| 09/04/2010 | 288.50p | 288.50p | 277.70p | 285.00p | 6500 |
| 08/04/2010 | 288.50p | 298.86p | 288.50p | 288.50p | 332 |
| 07/04/2010 | 288.50p | 288.50p | 288.50p | 288.50p | 0 |
| 06/04/2010 | 288.50p | 299.97p | 271.69p | 288.50p | 3100 |
| 01/04/2010 | 280.00p | 310.00p | 280.00p | 288.50p | 16727 |
| 31/03/2010 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 30/03/2010 | 280.00p | 280.00p | 280.00p | 280.00p | 1772 |
| 29/03/2010 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 26/03/2010 | 280.00p | 290.00p | 264.80p | 280.00p | 857 |
| 25/03/2010 | 280.00p | 290.00p | 280.00p | 280.00p | 100 |
| 24/03/2010 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 23/03/2010 | 280.00p | 293.25p | 280.00p | 280.00p | 1000 |
| 22/03/2010 | 287.50p | 293.25p | 287.50p | 287.50p | 2034 |
| 19/03/2010 | 287.50p | 293.75p | 287.50p | 287.50p | 2012 |
| 18/03/2010 | 290.00p | 290.00p | 270.80p | 282.50p | 2000 |
| 17/03/2010 | 290.00p | 299.20p | 270.80p | 290.00p | 1822 |
| 16/03/2010 | 290.00p | 310.00p | 271.69p | 290.00p | 4120 |
| 15/03/2010 | 275.00p | 310.00p | 275.00p | 290.00p | 20141 |
| 12/03/2010 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 11/03/2010 | 270.00p | 280.00p | 270.00p | 275.00p | 5750 |
| 10/03/2010 | 270.00p | 278.20p | 270.00p | 270.00p | 269 |
| 09/03/2010 | 270.00p | 270.00p | 261.00p | 270.00p | 903 |
| 08/03/2010 | 257.50p | 280.00p | 257.50p | 270.00p | 14112 |
| 05/03/2010 | 245.00p | 260.00p | 240.00p | 257.50p | 38174 |
| 04/03/2010 | 245.00p | 252.20p | 245.00p | 245.00p | 500 |
| 03/03/2010 | 245.00p | 262.00p | 225.80p | 245.00p | 2120 |
| 02/03/2010 | 247.50p | 247.50p | 230.00p | 245.00p | 1000 |
| 01/03/2010 | 247.50p | 255.00p | 247.50p | 247.50p | 2700 |
| 26/02/2010 | 245.00p | 249.80p | 245.00p | 247.50p | 2000 |
| 25/02/2010 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 24/02/2010 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 23/02/2010 | 250.00p | 250.00p | 230.00p | 245.00p | 2500 |
| 22/02/2010 | 250.00p | 257.00p | 240.00p | 250.00p | 4000 |
| 19/02/2010 | 252.50p | 264.00p | 242.94p | 250.00p | 1450 |
| 18/02/2010 | 245.00p | 263.00p | 225.00p | 252.50p | 16000 |
| 17/02/2010 | 250.00p | 258.00p | 230.00p | 245.00p | 1381 |
| 16/02/2010 | 250.00p | 260.00p | 250.00p | 250.00p | 3000 |
| 15/02/2010 | 240.00p | 259.40p | 230.00p | 250.00p | 9264 |
| 12/02/2010 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 11/02/2010 | 240.00p | 243.00p | 240.00p | 240.00p | 756 |
| 10/02/2010 | 240.00p | 250.00p | 240.00p | 240.00p | 300 |
| 09/02/2010 | 242.50p | 245.00p | 225.00p | 240.00p | 1390 |
| 08/02/2010 | 242.50p | 247.00p | 225.00p | 242.50p | 5742 |
| 05/02/2010 | 240.00p | 243.00p | 230.00p | 242.50p | 4000 |
| 04/02/2010 | 250.00p | 250.00p | 231.00p | 240.00p | 1000 |
| 03/02/2010 | 237.50p | 255.00p | 237.50p | 250.00p | 4500 |
| 02/02/2010 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 01/02/2010 | 237.50p | 237.50p | 225.00p | 237.50p | 2000 |
| 29/01/2010 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 28/01/2010 | 237.50p | 237.50p | 225.00p | 237.50p | 1158 |
| 27/01/2010 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 26/01/2010 | 237.50p | 238.00p | 227.00p | 237.50p | 2565 |
| 25/01/2010 | 237.50p | 238.00p | 237.50p | 237.50p | 500 |
| 22/01/2010 | 242.50p | 243.20p | 226.75p | 242.50p | 1800 |
| 21/01/2010 | 242.50p | 244.00p | 226.75p | 242.50p | 1500 |
| 20/01/2010 | 242.50p | 242.50p | 226.75p | 242.50p | 5000 |
| 19/01/2010 | 242.50p | 248.80p | 242.50p | 242.50p | 4000 |
| 18/01/2010 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 15/01/2010 | 242.50p | 245.30p | 225.00p | 242.50p | 3000 |
| 14/01/2010 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 13/01/2010 | 250.00p | 250.00p | 225.00p | 242.50p | 886 |
| 12/01/2010 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 11/01/2010 | 250.00p | 252.40p | 250.00p | 250.00p | 114 |
| 08/01/2010 | 250.00p | 252.40p | 250.00p | 250.00p | 390 |
| 07/01/2010 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 06/01/2010 | 250.00p | 253.00p | 235.60p | 250.00p | 4820 |
| 05/01/2010 | 250.00p | 250.00p | 239.50p | 250.00p | 2500 |
| 04/01/2010 | 247.50p | 256.00p | 247.50p | 250.00p | 1861 |
*Close Price adjusted for both dividends and splits