FD Technologies Public Limited Company (FDP) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. FD Technologies Public Limited Company

Date Open High Low Close* Volume
24/05/2022 2,210.00p 2,280.00p 2,200.00p 2,225.00p 19075
23/05/2022 2,235.00p 2,305.00p 2,180.00p 2,285.00p 74366
20/05/2022 2,270.00p 2,270.00p 2,180.00p 2,195.00p 120453
19/05/2022 2,315.00p 2,373.44p 2,200.00p 2,225.00p 127444
18/05/2022 2,555.00p 2,555.00p 2,320.00p 2,340.00p 83318
17/05/2022 2,425.00p 2,520.00p 2,410.00p 2,450.00p 175055
16/05/2022 2,385.00p 2,440.00p 2,350.00p 2,430.00p 43081
13/05/2022 2,380.00p 2,445.00p 2,380.00p 2,420.00p 24546
12/05/2022 2,410.00p 2,425.00p 2,350.00p 2,390.00p 23466
11/05/2022 2,370.00p 2,530.00p 2,361.00p 2,430.00p 138587
10/05/2022 2,270.00p 2,620.00p 2,255.00p 2,400.00p 246270
09/05/2022 2,285.00p 2,330.00p 2,215.00p 2,245.00p 56393
06/05/2022 2,355.00p 2,385.00p 2,235.00p 2,315.00p 507144
05/05/2022 2,400.00p 2,440.00p 2,320.00p 2,355.00p 73659
04/05/2022 2,340.00p 2,375.00p 2,332.00p 2,355.00p 8848
03/05/2022 2,395.00p 2,395.00p 2,320.00p 2,360.00p 216165
02/05/2022 2,325.00p 2,385.00p 2,325.00p 2,365.00p 80608
29/04/2022 2,325.00p 2,385.00p 2,325.00p 2,365.00p 80608
28/04/2022 2,245.00p 2,365.00p 2,245.00p 2,325.00p 28633
27/04/2022 2,330.00p 2,330.00p 2,300.00p 2,320.00p 60472
26/04/2022 2,370.00p 2,370.00p 2,295.00p 2,330.00p 23824
25/04/2022 2,315.00p 2,355.00p 2,285.00p 2,335.00p 138903
22/04/2022 2,300.00p 2,360.00p 2,276.22p 2,320.00p 17841
21/04/2022 2,370.00p 2,385.00p 2,312.25p 2,320.00p 113857
20/04/2022 2,340.00p 2,365.00p 2,300.00p 2,365.00p 58242
19/04/2022 2,335.00p 2,344.00p 2,242.25p 2,340.00p 21895
18/04/2022 2,405.00p 2,411.00p 2,335.00p 2,360.00p 18168
15/04/2022 2,405.00p 2,411.00p 2,335.00p 2,360.00p 18168
14/04/2022 2,405.00p 2,411.00p 2,335.00p 2,360.00p 18168
13/04/2022 2,390.00p 2,420.00p 2,350.00p 2,385.00p 111460
12/04/2022 2,385.00p 2,395.00p 2,348.02p 2,395.00p 16901
11/04/2022 2,480.00p 2,480.00p 2,360.00p 2,405.00p 83914
08/04/2022 2,410.00p 2,440.00p 2,376.89p 2,400.00p 114568
07/04/2022 2,405.00p 2,490.00p 2,390.00p 2,410.00p 354718
06/04/2022 2,270.00p 2,430.00p 2,220.00p 2,400.00p 176902
05/04/2022 2,090.00p 2,205.00p 2,065.00p 2,195.00p 106880
04/04/2022 1,988.00p 2,085.00p 1,964.00p 2,075.00p 63404
01/04/2022 1,922.00p 1,968.00p 1,910.79p 1,960.00p 46829
31/03/2022 1,900.00p 1,938.00p 1,890.00p 1,930.00p 19719
30/03/2022 1,910.00p 1,932.00p 1,892.00p 1,920.00p 356186
29/03/2022 1,870.00p 1,932.00p 1,870.00p 1,922.00p 59667
28/03/2022 1,852.00p 1,866.00p 1,830.00p 1,856.00p 17214
25/03/2022 1,762.00p 1,846.00p 1,744.00p 1,838.00p 193473
24/03/2022 1,838.00p 1,838.00p 1,732.00p 1,746.00p 8503
23/03/2022 1,750.00p 1,770.00p 1,716.00p 1,770.00p 9349
22/03/2022 1,746.00p 1,750.00p 1,686.00p 1,744.00p 16656
21/03/2022 1,716.00p 1,742.00p 1,688.00p 1,742.00p 38952
18/03/2022 1,694.00p 1,742.00p 1,656.00p 1,736.00p 6110
17/03/2022 1,684.00p 1,728.00p 1,678.00p 1,710.00p 93823
16/03/2022 1,568.00p 1,682.00p 1,568.00p 1,674.00p 34762
15/03/2022 1,520.00p 1,582.00p 1,496.00p 1,542.00p 16575
14/03/2022 1,454.00p 1,512.00p 1,454.00p 1,508.00p 127977
11/03/2022 1,498.00p 1,522.00p 1,476.00p 1,500.00p 71032
10/03/2022 1,502.00p 1,530.00p 1,484.00p 1,500.00p 47595
09/03/2022 1,508.00p 1,542.00p 1,456.00p 1,504.00p 60512
08/03/2022 1,506.00p 1,566.00p 1,468.00p 1,468.00p 13069
07/03/2022 1,608.00p 1,608.00p 1,502.00p 1,502.00p 31973
04/03/2022 1,658.00p 1,668.00p 1,594.00p 1,610.00p 28307
03/03/2022 1,812.00p 1,812.00p 1,672.00p 1,680.00p 37364
02/03/2022 1,948.00p 1,997.88p 1,774.00p 1,800.00p 211882
01/03/2022 1,590.00p 1,980.00p 1,590.00p 1,930.00p 140738
28/02/2022 1,408.00p 1,518.00p 1,408.00p 1,518.00p 23404
25/02/2022 1,398.00p 1,426.00p 1,360.00p 1,416.00p 98239
24/02/2022 1,334.00p 1,396.00p 1,276.14p 1,382.00p 26204
23/02/2022 1,402.00p 1,424.00p 1,374.00p 1,378.00p 59337
22/02/2022 1,452.00p 1,452.00p 1,402.00p 1,402.00p 74459
21/02/2022 1,410.00p 1,480.10p 1,404.00p 1,466.00p 73739
18/02/2022 1,446.00p 1,452.00p 1,410.00p 1,430.00p 65006
17/02/2022 1,462.00p 1,484.32p 1,442.00p 1,450.00p 28321
16/02/2022 1,498.00p 1,498.00p 1,432.00p 1,454.00p 32544
15/02/2022 1,400.00p 1,485.85p 1,400.00p 1,482.00p 52404
14/02/2022 1,400.00p 1,460.00p 1,400.00p 1,432.00p 54149
11/02/2022 1,462.00p 1,496.00p 1,450.00p 1,480.00p 32792
10/02/2022 1,542.00p 1,559.60p 1,484.00p 1,500.00p 133052
09/02/2022 1,530.00p 1,560.00p 1,528.00p 1,542.00p 74459
08/02/2022 1,530.00p 1,540.00p 1,480.00p 1,498.00p 66864
07/02/2022 1,578.00p 1,600.00p 1,536.00p 1,540.00p 32162
04/02/2022 1,540.00p 1,570.00p 1,528.00p 1,566.00p 23382
03/02/2022 1,612.00p 1,612.00p 1,535.60p 1,540.00p 55153
02/02/2022 1,614.00p 1,660.00p 1,614.00p 1,624.00p 9360
01/02/2022 1,630.00p 1,650.00p 1,596.00p 1,622.00p 39411
31/01/2022 1,560.00p 1,626.00p 1,560.00p 1,620.00p 24869
28/01/2022 1,500.00p 1,562.00p 1,498.00p 1,562.00p 13935
27/01/2022 1,510.00p 1,522.00p 1,476.00p 1,522.00p 27859
26/01/2022 1,528.00p 1,534.00p 1,484.00p 1,524.00p 19280
25/01/2022 1,474.00p 1,520.00p 1,462.00p 1,490.00p 30493
24/01/2022 1,558.00p 1,568.50p 1,462.00p 1,478.00p 49521
21/01/2022 1,608.00p 1,626.00p 1,528.00p 1,580.00p 127542
20/01/2022 1,586.00p 1,626.00p 1,578.00p 1,600.00p 230507
19/01/2022 1,600.00p 1,640.00p 1,564.00p 1,596.00p 469829
18/01/2022 1,696.00p 1,708.00p 1,612.00p 1,622.00p 169618
17/01/2022 1,748.00p 1,773.76p 1,724.00p 1,740.00p 81431
14/01/2022 1,808.00p 1,808.44p 1,670.00p 1,750.00p 172303
13/01/2022 1,850.00p 1,910.00p 1,800.00p 1,800.00p 148971
12/01/2022 1,980.00p 2,050.00p 1,804.00p 1,832.00p 103089
10/01/2022 2,065.00p 2,090.00p 2,010.00p 2,010.00p 36231
07/01/2022 2,100.00p 2,100.50p 2,050.00p 2,080.00p 42144
06/01/2022 2,020.00p 2,095.00p 2,020.00p 2,070.00p 51688
05/01/2022 2,015.00p 2,075.00p 2,015.00p 2,050.00p 13921
04/01/2022 2,060.00p 2,070.00p 2,020.00p 2,070.00p 25871
03/01/2022 2,050.00p 2,050.00p 1,986.00p 2,010.00p 9886
31/12/2021 2,050.00p 2,050.00p 1,986.00p 2,010.00p 9886
30/12/2021 1,916.00p 2,025.00p 1,916.00p 2,000.00p 18218
29/12/2021 2,020.00p 2,020.00p 1,940.00p 1,974.00p 12310
28/12/2021 2,020.00p 2,020.00p 1,954.00p 1,984.00p 12438
27/12/2021 2,020.00p 2,020.00p 1,954.00p 1,984.00p 12438
24/12/2021 2,020.00p 2,020.00p 1,954.00p 1,984.00p 12438
23/12/2021 1,972.00p 2,005.00p 1,956.00p 1,976.00p 23482
22/12/2021 1,998.00p 2,015.00p 1,970.00p 1,988.00p 37911
21/12/2021 1,972.00p 1,994.00p 1,910.00p 1,980.00p 21906
20/12/2021 1,958.00p 1,992.00p 1,890.40p 1,922.00p 14125
17/12/2021 1,940.00p 2,000.00p 1,924.00p 1,990.00p 41574
16/12/2021 1,934.00p 1,980.00p 1,934.00p 1,940.00p 42830
15/12/2021 1,916.00p 1,966.00p 1,916.00p 1,954.00p 10237
14/12/2021 1,984.00p 1,990.00p 1,928.00p 1,954.00p 54447
13/12/2021 2,045.00p 2,080.00p 1,958.00p 1,968.00p 33881
10/12/2021 2,090.00p 2,100.00p 2,040.00p 2,040.00p 18376
09/12/2021 2,125.00p 2,125.00p 2,060.00p 2,100.00p 9773
08/12/2021 2,195.00p 2,265.00p 2,090.00p 2,120.00p 37004
07/12/2021 2,095.00p 2,300.00p 2,090.00p 2,205.00p 72927
06/12/2021 2,070.00p 2,090.00p 2,009.10p 2,070.00p 26017
03/12/2021 2,085.00p 2,100.00p 2,045.00p 2,050.00p 32463
02/12/2021 2,080.00p 2,104.86p 2,020.00p 2,055.00p 45361
01/12/2021 2,100.00p 2,125.00p 2,060.00p 2,075.00p 15342
30/11/2021 2,150.00p 2,155.00p 2,105.00p 2,105.00p 110968
29/11/2021 2,145.00p 2,157.55p 2,135.00p 2,150.00p 61781
26/11/2021 2,170.00p 2,180.00p 2,140.00p 2,150.00p 6419
25/11/2021 2,155.00p 2,200.00p 2,155.00p 2,180.00p 18525
24/11/2021 2,150.00p 2,200.00p 2,130.00p 2,180.00p 42547
23/11/2021 2,130.00p 2,175.00p 2,110.00p 2,165.00p 14005
22/11/2021 2,150.00p 2,156.50p 2,100.00p 2,130.00p 38535
19/11/2021 2,135.00p 2,155.00p 2,130.00p 2,155.00p 10377
18/11/2021 2,165.00p 2,200.00p 2,120.00p 2,140.00p 53481
17/11/2021 2,190.00p 2,190.00p 2,140.00p 2,150.00p 5072
16/11/2021 2,185.00p 2,195.00p 2,130.00p 2,165.00p 29302
15/11/2021 2,170.00p 2,195.00p 2,095.00p 2,135.00p 32110
12/11/2021 2,180.00p 2,200.00p 2,115.00p 2,170.00p 81482
11/11/2021 2,140.00p 2,185.00p 2,090.00p 2,155.00p 17197
10/11/2021 2,125.00p 2,195.00p 2,110.00p 2,130.00p 26775
09/11/2021 2,100.00p 2,205.00p 2,090.00p 2,195.00p 56200
08/11/2021 2,180.00p 2,200.00p 2,100.00p 2,110.00p 88540
05/11/2021 2,130.00p 2,185.00p 2,125.00p 2,185.00p 11936
04/11/2021 2,045.00p 2,135.00p 1,955.65p 2,130.00p 352145
03/11/2021 2,145.00p 2,145.00p 1,998.00p 2,030.00p 41037
02/11/2021 1,970.00p 2,095.00p 1,970.00p 2,070.00p 190832
01/11/2021 2,150.00p 2,150.00p 1,998.00p 2,015.00p 20592
29/10/2021 2,090.00p 2,120.00p 1,964.00p 2,090.00p 44109
28/10/2021 2,055.00p 2,130.00p 2,055.00p 2,095.00p 17576
27/10/2021 2,065.00p 2,145.00p 2,060.00p 2,070.00p 23061
26/10/2021 2,110.00p 2,125.00p 2,055.00p 2,105.00p 15722
25/10/2021 2,120.00p 2,120.00p 2,055.00p 2,120.00p 27059
22/10/2021 2,100.00p 2,115.00p 2,060.51p 2,075.00p 11660
21/10/2021 2,100.00p 2,137.23p 2,075.00p 2,100.00p 7638
20/10/2021 2,055.00p 2,140.00p 2,055.00p 2,110.00p 11826
19/10/2021 2,155.00p 2,160.00p 2,125.09p 2,135.00p 18991
18/10/2021 2,115.00p 2,155.00p 2,105.00p 2,155.00p 63146
15/10/2021 2,145.00p 2,145.00p 2,095.82p 2,115.00p 45821
14/10/2021 2,135.00p 2,165.00p 2,105.00p 2,135.00p 16519
13/10/2021 2,115.00p 2,155.00p 2,110.00p 2,120.00p 36730
12/10/2021 2,100.00p 2,140.00p 2,100.00p 2,125.00p 21816
11/10/2021 2,170.00p 2,170.00p 2,105.00p 2,120.00p 13418
08/10/2021 2,245.00p 2,245.00p 2,140.00p 2,155.00p 159985
07/10/2021 2,250.00p 2,280.00p 2,235.00p 2,240.00p 33892
06/10/2021 2,280.00p 2,280.00p 2,225.00p 2,260.00p 37960
05/10/2021 2,245.00p 2,300.00p 2,245.00p 2,300.00p 14201
04/10/2021 2,310.00p 2,310.00p 2,230.00p 2,265.00p 47602
01/10/2021 2,350.00p 2,360.00p 2,265.00p 2,310.00p 50979
30/09/2021 2,375.00p 2,390.00p 2,350.00p 2,350.00p 39950
29/09/2021 2,380.00p 2,400.00p 2,375.00p 2,390.00p 8256
28/09/2021 2,380.00p 2,400.00p 2,327.45p 2,375.00p 29644
27/09/2021 2,430.00p 2,430.00p 2,380.00p 2,405.00p 184652
24/09/2021 2,425.00p 2,457.84p 2,380.00p 2,405.00p 22453
23/09/2021 2,440.00p 2,475.00p 2,415.00p 2,440.00p 40645
22/09/2021 2,415.00p 2,425.00p 2,380.00p 2,420.00p 6571
21/09/2021 2,415.00p 2,455.00p 2,375.00p 2,400.00p 9918
20/09/2021 2,350.00p 2,445.00p 2,345.00p 2,410.00p 37073
17/09/2021 2,375.00p 2,410.00p 2,365.00p 2,375.00p 7736
16/09/2021 2,350.00p 2,425.00p 2,345.00p 2,375.00p 8880
15/09/2021 2,450.00p 2,455.00p 2,345.00p 2,345.00p 61811
14/09/2021 2,470.00p 2,485.00p 2,408.13p 2,455.00p 116951
13/09/2021 2,500.00p 2,523.25p 2,455.00p 2,500.00p 23174
10/09/2021 2,395.00p 2,520.00p 2,395.00p 2,470.00p 22701
09/09/2021 2,490.00p 2,490.00p 2,400.00p 2,420.00p 11455
08/09/2021 2,425.00p 2,500.00p 2,415.00p 2,425.00p 5892
07/09/2021 2,505.00p 2,505.00p 2,395.00p 2,445.00p 8543
06/09/2021 2,475.00p 2,510.00p 2,390.00p 2,390.00p 12601
03/09/2021 2,340.00p 2,500.00p 2,340.00p 2,500.00p 41153
02/09/2021 2,370.00p 2,380.00p 2,335.00p 2,340.00p 25113
01/09/2021 2,370.00p 2,370.00p 2,330.00p 2,350.00p 26064
31/08/2021 2,365.00p 2,380.00p 2,315.00p 2,350.00p 234495
30/08/2021 2,355.00p 2,370.00p 2,325.00p 2,350.00p 6933
27/08/2021 2,355.00p 2,370.00p 2,325.00p 2,350.00p 6933
26/08/2021 2,350.00p 2,395.00p 2,270.00p 2,350.00p 23435
25/08/2021 2,420.00p 2,430.00p 2,305.00p 2,355.00p 29312
24/08/2021 2,405.00p 2,483.98p 2,355.00p 2,385.00p 286867
23/08/2021 2,415.00p 2,466.94p 2,390.00p 2,410.00p 6928
20/08/2021 2,405.00p 2,490.00p 2,405.00p 2,465.00p 11259
19/08/2021 2,420.00p 2,466.42p 2,375.00p 2,445.00p 14026
18/08/2021 2,385.00p 2,455.00p 2,365.50p 2,410.00p 5450
17/08/2021 2,405.00p 2,405.00p 2,347.83p 2,355.00p 415145

*Close Price adjusted for both dividends and splits