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 |
|---|---|---|---|---|---|
| 12/03/2024 | 1,200.00p | 1,218.00p | 1,194.00p | 1,210.00p | 185447 |
| 11/03/2024 | 1,162.00p | 1,224.00p | 1,160.00p | 1,200.00p | 975157 |
| 08/03/2024 | 1,216.00p | 1,218.00p | 1,170.00p | 1,202.00p | 74054 |
| 07/03/2024 | 1,158.00p | 1,186.00p | 1,140.00p | 1,174.00p | 309870 |
| 06/03/2024 | 1,122.00p | 1,160.00p | 1,112.00p | 1,146.00p | 43697 |
| 05/03/2024 | 1,090.00p | 1,126.00p | 1,088.00p | 1,112.00p | 50482 |
| 04/03/2024 | 1,104.00p | 1,142.00p | 1,070.00p | 1,104.00p | 282871 |
| 01/03/2024 | 990.00p | 1,158.00p | 849.00p | 1,150.00p | 1953177 |
| 29/02/2024 | 1,318.00p | 1,334.00p | 1,294.00p | 1,324.00p | 159016 |
| 28/02/2024 | 1,298.00p | 1,312.00p | 1,278.00p | 1,306.00p | 44176 |
| 27/02/2024 | 1,320.00p | 1,324.00p | 1,268.00p | 1,290.00p | 20671 |
| 26/02/2024 | 1,260.00p | 1,324.00p | 1,260.00p | 1,290.00p | 84871 |
| 23/02/2024 | 1,282.00p | 1,312.00p | 1,262.00p | 1,290.00p | 27837 |
| 22/02/2024 | 1,338.00p | 1,338.00p | 1,304.00p | 1,304.00p | 50076 |
| 21/02/2024 | 1,308.00p | 1,332.00p | 1,290.00p | 1,300.00p | 155314 |
| 20/02/2024 | 1,300.00p | 1,350.00p | 1,288.00p | 1,290.00p | 48638 |
| 19/02/2024 | 1,302.00p | 1,325.99p | 1,300.00p | 1,302.00p | 30101 |
| 16/02/2024 | 1,356.00p | 1,370.00p | 1,312.00p | 1,320.00p | 20513 |
| 15/02/2024 | 1,320.00p | 1,366.00p | 1,314.00p | 1,340.00p | 427963 |
| 14/02/2024 | 1,300.00p | 1,372.00p | 1,300.00p | 1,310.00p | 70411 |
| 13/02/2024 | 1,334.00p | 1,380.00p | 1,288.00p | 1,326.00p | 132453 |
| 12/02/2024 | 1,248.00p | 1,338.00p | 1,248.00p | 1,312.00p | 127969 |
| 09/02/2024 | 1,268.00p | 1,308.00p | 1,262.00p | 1,280.00p | 61855 |
| 08/02/2024 | 1,264.00p | 1,302.00p | 1,250.00p | 1,274.00p | 308193 |
| 07/02/2024 | 1,298.00p | 1,298.00p | 1,250.00p | 1,250.00p | 42369 |
| 06/02/2024 | 1,242.00p | 1,290.00p | 1,242.00p | 1,286.00p | 203665 |
| 05/02/2024 | 1,266.00p | 1,290.00p | 1,248.00p | 1,260.00p | 69117 |
| 02/02/2024 | 1,250.00p | 1,268.00p | 1,234.80p | 1,266.00p | 28361 |
| 01/02/2024 | 1,218.00p | 1,246.00p | 1,218.00p | 1,244.00p | 207805 |
| 31/01/2024 | 1,256.00p | 1,298.00p | 1,240.00p | 1,252.00p | 46526 |
| 30/01/2024 | 1,282.00p | 1,306.00p | 1,252.00p | 1,270.00p | 119360 |
| 29/01/2024 | 1,268.00p | 1,276.00p | 1,236.00p | 1,268.00p | 135358 |
| 26/01/2024 | 1,298.00p | 1,298.00p | 1,224.00p | 1,258.00p | 30020 |
| 25/01/2024 | 1,278.00p | 1,280.00p | 1,244.00p | 1,268.00p | 36135 |
| 24/01/2024 | 1,232.00p | 1,280.00p | 1,230.00p | 1,266.00p | 33148 |
| 23/01/2024 | 1,252.00p | 1,252.00p | 1,209.27p | 1,234.00p | 96091 |
| 22/01/2024 | 1,202.00p | 1,246.00p | 1,194.00p | 1,232.00p | 100852 |
| 19/01/2024 | 1,208.00p | 1,210.00p | 1,152.00p | 1,202.00p | 118193 |
| 18/01/2024 | 1,150.00p | 1,194.00p | 1,136.00p | 1,180.00p | 69004 |
| 17/01/2024 | 1,208.00p | 1,208.00p | 1,122.00p | 1,146.00p | 269990 |
| 16/01/2024 | 1,140.00p | 1,194.00p | 1,140.00p | 1,176.00p | 161936 |
| 15/01/2024 | 1,146.00p | 1,146.00p | 1,086.00p | 1,108.00p | 34684 |
| 12/01/2024 | 1,030.00p | 1,122.00p | 1,030.00p | 1,118.00p | 616528 |
| 11/01/2024 | 1,098.00p | 1,098.00p | 1,022.00p | 1,042.00p | 632354 |
| 10/01/2024 | 1,128.00p | 1,146.00p | 1,042.00p | 1,042.00p | 335580 |
| 09/01/2024 | 1,168.00p | 1,181.00p | 1,114.00p | 1,138.00p | 53868 |
| 08/01/2024 | 1,150.00p | 1,190.00p | 1,122.00p | 1,170.00p | 672659 |
| 05/01/2024 | 1,170.00p | 1,170.00p | 1,110.00p | 1,140.00p | 192182 |
| 04/01/2024 | 1,150.00p | 1,168.00p | 1,127.99p | 1,138.00p | 30590 |
| 03/01/2024 | 1,152.00p | 1,200.00p | 1,122.00p | 1,144.00p | 22817 |
| 02/01/2024 | 1,150.00p | 1,190.00p | 1,130.00p | 1,166.00p | 35561 |
| 29/12/2023 | 1,148.00p | 1,166.00p | 1,128.00p | 1,150.00p | 13001 |
| 28/12/2023 | 1,142.00p | 1,150.00p | 1,100.70p | 1,134.00p | 81085 |
| 27/12/2023 | 1,150.00p | 1,150.00p | 1,100.00p | 1,120.00p | 91282 |
| 22/12/2023 | 1,096.00p | 1,138.00p | 1,094.00p | 1,118.00p | 13587 |
| 21/12/2023 | 1,118.00p | 1,118.00p | 1,065.00p | 1,102.00p | 569249 |
| 20/12/2023 | 1,062.00p | 1,106.00p | 1,050.00p | 1,100.00p | 239340 |
| 19/12/2023 | 1,022.00p | 1,082.00p | 1,022.00p | 1,070.00p | 24999 |
| 18/12/2023 | 1,088.00p | 1,094.00p | 1,038.40p | 1,060.00p | 170743 |
| 15/12/2023 | 1,180.00p | 1,180.00p | 1,082.00p | 1,086.00p | 18720 |
| 14/12/2023 | 1,084.00p | 1,152.00p | 1,070.00p | 1,126.00p | 284970 |
| 13/12/2023 | 1,076.00p | 1,098.00p | 1,040.89p | 1,068.00p | 30837 |
| 12/12/2023 | 1,116.00p | 1,116.00p | 1,057.76p | 1,070.00p | 34232 |
| 11/12/2023 | 1,054.00p | 1,080.00p | 1,044.00p | 1,070.00p | 57872 |
| 08/12/2023 | 1,056.00p | 1,098.00p | 1,046.00p | 1,064.00p | 29025 |
| 07/12/2023 | 1,098.00p | 1,098.00p | 1,034.00p | 1,062.00p | 27883 |
| 06/12/2023 | 1,060.00p | 1,064.00p | 1,032.00p | 1,058.00p | 147797 |
| 05/12/2023 | 1,004.00p | 1,042.00p | 1,004.00p | 1,038.00p | 192861 |
| 04/12/2023 | 1,058.00p | 1,058.00p | 1,002.00p | 1,014.00p | 46994 |
| 01/12/2023 | 1,006.00p | 1,038.00p | 997.00p | 1,024.00p | 498426 |
| 30/11/2023 | 1,044.00p | 1,044.00p | 970.00p | 1,000.00p | 86869 |
| 29/11/2023 | 998.00p | 1,030.00p | 985.00p | 1,006.00p | 68684 |
| 28/11/2023 | 959.00p | 985.00p | 924.00p | 983.00p | 31125 |
| 27/11/2023 | 919.00p | 980.00p | 919.00p | 963.00p | 34373 |
| 24/11/2023 | 931.00p | 960.00p | 916.00p | 943.00p | 13228 |
| 23/11/2023 | 941.00p | 961.50p | 920.93p | 940.00p | 32707 |
| 22/11/2023 | 950.00p | 971.16p | 922.00p | 936.00p | 39391 |
| 21/11/2023 | 999.00p | 1,000.00p | 935.01p | 941.00p | 78089 |
| 20/11/2023 | 960.00p | 999.00p | 960.00p | 982.00p | 29710 |
| 17/11/2023 | 930.00p | 1,018.00p | 930.00p | 977.00p | 75959 |
| 16/11/2023 | 950.00p | 998.00p | 930.00p | 973.00p | 66347 |
| 15/11/2023 | 904.00p | 954.00p | 904.00p | 936.00p | 157726 |
| 14/11/2023 | 860.00p | 956.00p | 860.00p | 944.00p | 791555 |
| 13/11/2023 | 916.00p | 959.00p | 890.00p | 901.00p | 250265 |
| 10/11/2023 | 911.00p | 952.00p | 911.00p | 942.00p | 526432 |
| 09/11/2023 | 952.00p | 971.00p | 939.00p | 950.00p | 321494 |
| 08/11/2023 | 932.00p | 978.00p | 931.00p | 965.00p | 18260 |
| 07/11/2023 | 929.00p | 988.00p | 918.75p | 940.00p | 94251 |
| 06/11/2023 | 955.00p | 972.00p | 937.00p | 944.00p | 68658 |
| 03/11/2023 | 902.00p | 940.00p | 888.00p | 940.00p | 41083 |
| 02/11/2023 | 880.00p | 905.00p | 870.00p | 885.00p | 42690 |
| 01/11/2023 | 855.00p | 860.59p | 834.00p | 856.00p | 271092 |
| 31/10/2023 | 872.00p | 872.00p | 836.00p | 859.00p | 64027 |
| 30/10/2023 | 895.00p | 895.00p | 840.00p | 865.00p | 99510 |
| 27/10/2023 | 856.00p | 890.00p | 835.00p | 872.00p | 91858 |
| 26/10/2023 | 788.00p | 881.00p | 778.40p | 862.00p | 255738 |
| 25/10/2023 | 882.00p | 882.00p | 773.00p | 812.00p | 209778 |
| 24/10/2023 | 1,000.00p | 1,050.00p | 740.00p | 874.00p | 523181 |
| 23/10/2023 | 1,298.00p | 1,300.26p | 1,276.00p | 1,296.00p | 106730 |
| 20/10/2023 | 1,290.00p | 1,308.00p | 1,266.00p | 1,274.00p | 38704 |
| 19/10/2023 | 1,270.00p | 1,310.00p | 1,250.00p | 1,292.00p | 32664 |
| 18/10/2023 | 1,318.00p | 1,318.00p | 1,257.05p | 1,276.00p | 46042 |
| 17/10/2023 | 1,322.00p | 1,342.00p | 1,290.00p | 1,310.00p | 290914 |
| 16/10/2023 | 1,358.00p | 1,364.00p | 1,304.00p | 1,320.00p | 61026 |
| 13/10/2023 | 1,404.00p | 1,406.00p | 1,360.00p | 1,362.00p | 16928 |
| 12/10/2023 | 1,356.00p | 1,432.00p | 1,356.00p | 1,396.00p | 18756 |
| 11/10/2023 | 1,398.00p | 1,430.00p | 1,384.00p | 1,396.00p | 66438 |
| 10/10/2023 | 1,370.00p | 1,408.00p | 1,358.00p | 1,404.00p | 10671 |
| 09/10/2023 | 1,358.00p | 1,399.60p | 1,356.00p | 1,374.00p | 18459 |
| 06/10/2023 | 1,402.00p | 1,483.02p | 1,358.00p | 1,390.00p | 19692 |
| 05/10/2023 | 1,488.00p | 1,488.00p | 1,412.00p | 1,424.00p | 9907 |
| 04/10/2023 | 1,420.00p | 1,490.00p | 1,420.00p | 1,478.00p | 27424 |
| 03/10/2023 | 1,438.00p | 1,440.00p | 1,386.00p | 1,438.00p | 46045 |
| 02/10/2023 | 1,456.00p | 1,474.00p | 1,438.00p | 1,442.00p | 17006 |
| 29/09/2023 | 1,446.00p | 1,480.00p | 1,430.00p | 1,464.00p | 56904 |
| 28/09/2023 | 1,452.00p | 1,572.00p | 1,430.00p | 1,432.00p | 37999 |
| 27/09/2023 | 1,500.00p | 1,586.00p | 1,456.00p | 1,482.00p | 19336 |
| 26/09/2023 | 1,542.00p | 1,558.00p | 1,480.00p | 1,520.00p | 18660 |
| 25/09/2023 | 1,550.00p | 1,607.70p | 1,530.00p | 1,556.00p | 9116 |
| 22/09/2023 | 1,560.00p | 1,604.00p | 1,559.92p | 1,590.00p | 122686 |
| 21/09/2023 | 1,620.00p | 1,677.36p | 1,550.00p | 1,584.00p | 55552 |
| 20/09/2023 | 1,550.00p | 1,637.66p | 1,544.00p | 1,598.00p | 14909 |
| 19/09/2023 | 1,550.00p | 1,576.00p | 1,490.00p | 1,560.00p | 11167 |
| 18/09/2023 | 1,550.00p | 1,582.00p | 1,538.00p | 1,562.00p | 13752 |
| 15/09/2023 | 1,610.00p | 1,640.00p | 1,580.00p | 1,586.00p | 33140 |
| 14/09/2023 | 1,600.00p | 1,620.00p | 1,576.00p | 1,610.00p | 22663 |
| 13/09/2023 | 1,570.00p | 1,600.00p | 1,534.00p | 1,580.00p | 19252 |
| 12/09/2023 | 1,550.00p | 1,594.00p | 1,511.70p | 1,568.00p | 82319 |
| 11/09/2023 | 1,608.00p | 1,608.00p | 1,520.00p | 1,568.00p | 23453 |
| 08/09/2023 | 1,566.00p | 1,616.00p | 1,546.00p | 1,590.00p | 41137 |
| 07/09/2023 | 1,580.00p | 1,596.00p | 1,540.00p | 1,562.00p | 39737 |
| 06/09/2023 | 1,612.00p | 1,612.00p | 1,551.20p | 1,576.00p | 24742 |
| 05/09/2023 | 1,622.00p | 1,636.00p | 1,553.15p | 1,604.00p | 40568 |
| 04/09/2023 | 1,624.00p | 1,688.00p | 1,624.00p | 1,630.00p | 5960 |
| 01/09/2023 | 1,622.00p | 1,672.00p | 1,622.00p | 1,650.00p | 6578 |
| 31/08/2023 | 1,670.00p | 1,704.00p | 1,612.00p | 1,658.00p | 37813 |
| 30/08/2023 | 1,630.00p | 1,676.00p | 1,620.84p | 1,664.00p | 18973 |
| 29/08/2023 | 1,570.00p | 1,632.74p | 1,570.00p | 1,610.00p | 12299 |
| 25/08/2023 | 1,594.00p | 1,616.00p | 1,550.00p | 1,564.00p | 7607 |
| 24/08/2023 | 1,680.00p | 1,680.00p | 1,606.00p | 1,614.00p | 17483 |
| 23/08/2023 | 1,618.00p | 1,650.00p | 1,606.00p | 1,630.00p | 14244 |
| 22/08/2023 | 1,602.00p | 1,628.00p | 1,552.00p | 1,578.00p | 11399 |
| 21/08/2023 | 1,648.00p | 1,648.00p | 1,536.00p | 1,572.00p | 15524 |
| 18/08/2023 | 1,642.00p | 1,667.00p | 1,552.00p | 1,588.00p | 30178 |
| 17/08/2023 | 1,654.00p | 1,656.00p | 1,610.00p | 1,610.00p | 20338 |
| 16/08/2023 | 1,662.00p | 1,662.00p | 1,613.24p | 1,634.00p | 65705 |
| 15/08/2023 | 1,676.00p | 1,700.00p | 1,619.88p | 1,654.00p | 27122 |
| 14/08/2023 | 1,706.00p | 1,725.42p | 1,676.30p | 1,700.00p | 28714 |
| 11/08/2023 | 1,740.00p | 1,750.00p | 1,702.00p | 1,718.00p | 33299 |
| 10/08/2023 | 1,726.00p | 1,778.00p | 1,718.12p | 1,738.00p | 15534 |
| 09/08/2023 | 1,718.00p | 1,754.00p | 1,692.00p | 1,726.00p | 31618 |
| 08/08/2023 | 1,714.00p | 1,798.00p | 1,675.27p | 1,708.00p | 15889 |
| 07/08/2023 | 1,754.00p | 1,837.09p | 1,700.00p | 1,708.00p | 7665 |
| 04/08/2023 | 1,784.00p | 1,784.00p | 1,720.00p | 1,730.00p | 6154 |
| 03/08/2023 | 1,790.00p | 1,790.00p | 1,716.29p | 1,750.00p | 19769 |
| 02/08/2023 | 1,778.00p | 1,836.00p | 1,764.00p | 1,780.00p | 22683 |
| 01/08/2023 | 1,792.00p | 1,892.00p | 1,766.00p | 1,800.00p | 70279 |
| 31/07/2023 | 1,792.00p | 1,818.00p | 1,770.30p | 1,790.00p | 51709 |
| 28/07/2023 | 1,798.00p | 1,848.00p | 1,766.00p | 1,778.00p | 25432 |
| 27/07/2023 | 1,820.00p | 1,820.00p | 1,784.00p | 1,786.00p | 25502 |
| 26/07/2023 | 1,830.00p | 1,830.00p | 1,770.00p | 1,786.00p | 13598 |
| 25/07/2023 | 1,802.00p | 1,818.00p | 1,779.87p | 1,796.00p | 30177 |
| 24/07/2023 | 1,830.00p | 1,835.80p | 1,793.56p | 1,804.00p | 23120 |
| 21/07/2023 | 1,814.00p | 1,832.00p | 1,802.00p | 1,818.00p | 29264 |
| 20/07/2023 | 1,948.00p | 1,948.00p | 1,834.00p | 1,838.00p | 25062 |
| 19/07/2023 | 1,850.00p | 1,892.00p | 1,850.00p | 1,856.00p | 34529 |
| 18/07/2023 | 1,908.00p | 1,908.00p | 1,810.00p | 1,828.00p | 34639 |
| 17/07/2023 | 1,884.00p | 1,942.00p | 1,870.00p | 1,910.00p | 28181 |
| 14/07/2023 | 1,870.00p | 1,920.00p | 1,868.00p | 1,884.00p | 43269 |
| 13/07/2023 | 1,866.00p | 1,896.00p | 1,840.00p | 1,872.00p | 22716 |
| 12/07/2023 | 1,796.00p | 1,822.00p | 1,776.00p | 1,822.00p | 70251 |
| 11/07/2023 | 1,866.00p | 1,896.00p | 1,766.00p | 1,796.00p | 103943 |
| 10/07/2023 | 1,998.00p | 1,998.00p | 1,870.00p | 1,882.00p | 116665 |
| 07/07/2023 | 1,926.00p | 1,998.00p | 1,896.00p | 1,932.00p | 42849 |
| 06/07/2023 | 1,920.00p | 1,926.00p | 1,900.00p | 1,920.00p | 57539 |
| 05/07/2023 | 1,970.00p | 1,970.00p | 1,934.00p | 1,934.00p | 42197 |
| 04/07/2023 | 1,900.00p | 1,964.00p | 1,851.56p | 1,964.00p | 181530 |
| 03/07/2023 | 1,922.00p | 1,925.00p | 1,892.00p | 1,910.00p | 37736 |
| 30/06/2023 | 1,920.00p | 1,952.00p | 1,912.00p | 1,916.00p | 24678 |
| 29/06/2023 | 1,884.00p | 1,912.00p | 1,878.00p | 1,910.00p | 128953 |
| 28/06/2023 | 1,830.00p | 1,886.00p | 1,800.00p | 1,878.00p | 64629 |
| 27/06/2023 | 1,858.00p | 1,882.00p | 1,800.00p | 1,800.00p | 73050 |
| 26/06/2023 | 1,890.00p | 1,890.00p | 1,836.74p | 1,848.00p | 39874 |
| 23/06/2023 | 1,910.00p | 1,916.00p | 1,890.00p | 1,898.00p | 27081 |
| 22/06/2023 | 1,950.00p | 1,962.00p | 1,918.00p | 1,922.00p | 42744 |
| 21/06/2023 | 2,045.00p | 2,045.00p | 1,940.00p | 1,950.00p | 93973 |
| 20/06/2023 | 1,980.00p | 2,060.00p | 1,964.00p | 2,045.00p | 43440 |
| 19/06/2023 | 2,105.00p | 2,127.50p | 1,973.12p | 1,998.00p | 78924 |
| 16/06/2023 | 2,175.00p | 2,195.00p | 2,090.00p | 2,115.00p | 110177 |
| 15/06/2023 | 2,050.00p | 2,245.00p | 2,025.00p | 2,165.00p | 134169 |
| 14/06/2023 | 2,050.00p | 2,105.00p | 2,030.00p | 2,055.00p | 82864 |
| 13/06/2023 | 1,948.00p | 2,044.84p | 1,934.00p | 2,030.00p | 82453 |
| 12/06/2023 | 1,914.00p | 1,960.00p | 1,878.00p | 1,944.00p | 96167 |
| 09/06/2023 | 1,800.00p | 1,926.00p | 1,800.00p | 1,880.00p | 32841 |
| 08/06/2023 | 1,850.00p | 1,904.00p | 1,828.00p | 1,862.00p | 29558 |
| 07/06/2023 | 1,810.00p | 1,884.00p | 1,800.00p | 1,862.00p | 69586 |
| 06/06/2023 | 1,808.00p | 1,828.00p | 1,794.00p | 1,810.00p | 22273 |
| 05/06/2023 | 1,828.00p | 1,828.00p | 1,770.00p | 1,800.00p | 49944 |
| 02/06/2023 | 1,780.00p | 1,828.00p | 1,774.00p | 1,800.00p | 27395 |
| 01/06/2023 | 1,804.00p | 1,830.00p | 1,766.00p | 1,766.00p | 26881 |
*Close Price adjusted for both dividends and splits