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
03/07/2019 3,165.00p 3,200.00p 2,980.00p 3,040.00p 3090114
02/07/2019 3,365.00p 3,383.00p 3,300.00p 3,320.00p 14285
01/07/2019 3,590.00p 3,590.00p 3,395.00p 3,400.00p 39883
28/06/2019 3,350.00p 3,635.00p 3,350.00p 3,555.00p 43490
27/06/2019 3,435.00p 3,445.00p 3,330.00p 3,390.00p 57979
26/06/2019 3,350.00p 3,455.00p 3,335.00p 3,450.00p 30806
25/06/2019 3,360.00p 3,440.00p 3,350.00p 3,390.00p 19209
24/06/2019 3,360.00p 3,404.40p 3,330.00p 3,380.00p 26280
21/06/2019 3,410.00p 3,445.00p 3,355.00p 3,380.00p 12474
20/06/2019 3,405.00p 3,410.00p 3,380.00p 3,380.00p 7457
19/06/2019 3,470.00p 3,470.00p 3,400.00p 3,425.00p 10075
18/06/2019 3,490.00p 3,495.00p 3,415.00p 3,460.00p 15629
17/06/2019 3,420.00p 3,485.00p 3,380.00p 3,460.00p 11430
14/06/2019 3,440.00p 3,445.00p 3,365.00p 3,400.00p 44493
13/06/2019 3,470.00p 3,470.00p 3,390.00p 3,425.00p 19021
12/06/2019 3,435.00p 3,490.00p 3,390.00p 3,470.00p 16177
11/06/2019 3,440.00p 3,445.00p 3,395.00p 3,405.00p 13669
10/06/2019 3,405.00p 3,425.00p 3,350.00p 3,425.00p 10661
07/06/2019 3,230.00p 3,485.00p 3,230.00p 3,400.00p 93190
06/06/2019 3,400.00p 3,400.00p 3,300.00p 3,390.00p 25483
05/06/2019 3,285.00p 3,350.00p 3,285.00p 3,300.00p 11685
04/06/2019 3,265.00p 3,345.00p 3,240.00p 3,310.00p 31965
03/06/2019 3,315.00p 3,390.00p 3,275.00p 3,330.00p 13996
31/05/2019 3,325.00p 3,400.00p 3,290.00p 3,380.00p 84564
30/05/2019 3,310.00p 3,425.00p 3,250.00p 3,395.00p 12004
29/05/2019 3,410.00p 3,410.00p 3,240.00p 3,325.00p 36579
28/05/2019 3,200.00p 3,384.30p 3,160.00p 3,375.00p 87178
24/05/2019 3,365.00p 3,365.00p 3,160.00p 3,220.00p 16807
23/05/2019 3,350.00p 3,380.00p 3,235.00p 3,235.00p 45737
22/05/2019 3,230.00p 3,389.00p 3,189.50p 3,300.00p 54101
21/05/2019 3,100.00p 3,230.00p 3,020.00p 3,180.00p 67248
20/05/2019 3,100.00p 3,100.00p 3,030.00p 3,030.00p 11714
17/05/2019 3,100.00p 3,150.00p 2,978.51p 3,060.00p 29227
16/05/2019 3,070.00p 3,130.00p 3,050.00p 3,100.00p 43155
15/05/2019 3,150.00p 3,150.00p 2,985.62p 3,050.00p 19554
14/05/2019 3,015.00p 3,110.00p 3,015.00p 3,070.00p 14558
13/05/2019 3,160.00p 3,160.00p 2,990.00p 3,025.00p 51384
10/05/2019 3,095.00p 3,150.00p 3,005.00p 3,105.00p 18042
09/05/2019 3,030.00p 3,085.00p 2,985.00p 3,065.00p 28812
08/05/2019 3,070.00p 3,070.00p 2,995.00p 3,030.00p 27340
07/05/2019 3,120.00p 3,120.00p 2,905.00p 3,005.00p 25657
03/05/2019 3,165.00p 3,165.00p 3,075.00p 3,120.00p 17728
02/05/2019 3,140.00p 3,200.00p 3,135.00p 3,145.00p 24006
01/05/2019 3,100.00p 3,245.00p 3,100.00p 3,200.00p 9395
30/04/2019 3,205.00p 3,210.00p 3,145.00p 3,170.00p 9482
29/04/2019 3,205.00p 3,205.00p 3,150.00p 3,160.00p 5741
26/04/2019 3,195.00p 3,210.00p 3,172.40p 3,190.00p 10465
25/04/2019 3,200.00p 3,200.00p 3,101.21p 3,160.00p 18016
24/04/2019 3,120.00p 3,195.00p 3,046.28p 3,190.00p 54499
23/04/2019 3,095.00p 3,133.26p 2,990.00p 3,080.00p 41971
18/04/2019 3,185.00p 3,255.00p 3,000.00p 3,085.00p 50610
17/04/2019 3,150.00p 3,275.00p 3,120.00p 3,260.00p 33872
16/04/2019 3,150.00p 3,170.00p 3,050.00p 3,140.00p 26035
15/04/2019 3,075.00p 3,185.00p 3,075.00p 3,130.00p 8257
12/04/2019 2,975.00p 3,100.00p 2,975.00p 3,085.00p 18486
11/04/2019 3,030.00p 3,035.00p 2,985.00p 3,010.00p 12704
10/04/2019 2,990.00p 3,030.00p 2,950.00p 3,030.00p 80106
09/04/2019 2,970.00p 2,980.00p 2,861.87p 2,965.00p 18005
08/04/2019 2,915.00p 2,995.00p 2,871.25p 2,925.00p 29109
05/04/2019 2,985.00p 2,990.00p 2,883.75p 2,940.00p 24860
04/04/2019 2,940.00p 2,985.00p 2,910.00p 2,950.00p 13950
03/04/2019 2,995.00p 2,995.00p 2,870.00p 2,925.00p 29044
02/04/2019 2,895.00p 3,000.00p 2,850.00p 2,910.00p 38837
01/04/2019 2,730.00p 2,870.00p 2,730.00p 2,855.00p 21059
29/03/2019 2,590.00p 2,710.00p 2,580.00p 2,690.00p 15901
28/03/2019 2,600.00p 2,630.00p 2,590.00p 2,600.00p 24959
27/03/2019 2,590.00p 2,640.00p 2,590.00p 2,600.00p 23348
26/03/2019 2,580.00p 2,640.00p 2,560.00p 2,610.00p 5480
25/03/2019 2,640.00p 2,743.50p 2,510.00p 2,560.00p 48164
22/03/2019 2,600.00p 2,750.00p 2,520.00p 2,680.00p 37048
21/03/2019 2,560.00p 2,596.00p 2,530.00p 2,550.00p 17457
20/03/2019 2,440.00p 2,610.00p 2,440.00p 2,510.00p 31147
19/03/2019 2,430.00p 2,440.00p 2,400.00p 2,440.00p 77304
18/03/2019 2,360.00p 2,440.00p 2,355.25p 2,440.00p 14901
15/03/2019 2,370.00p 2,420.00p 2,350.00p 2,350.00p 5681
14/03/2019 2,450.00p 2,450.00p 2,340.00p 2,350.00p 20079
13/03/2019 2,320.00p 2,440.00p 2,300.00p 2,420.00p 176252
12/03/2019 2,290.00p 2,330.00p 2,250.00p 2,300.00p 13002
11/03/2019 2,280.00p 2,280.00p 2,220.00p 2,280.00p 8220
08/03/2019 2,230.00p 2,280.00p 2,230.00p 2,270.00p 15068
07/03/2019 2,250.00p 2,250.00p 2,180.00p 2,240.00p 14815
06/03/2019 2,190.00p 2,240.00p 2,190.00p 2,240.00p 15200
05/03/2019 2,210.00p 2,210.00p 2,100.00p 2,180.00p 74799
04/03/2019 2,200.00p 2,209.50p 2,150.00p 2,200.00p 17654
01/03/2019 2,150.00p 2,210.00p 2,120.00p 2,130.00p 19784
28/02/2019 2,070.00p 2,190.00p 2,040.00p 2,190.00p 54934
27/02/2019 2,040.00p 2,070.00p 2,010.00p 2,070.00p 14756
26/02/2019 2,090.00p 2,100.00p 2,015.00p 2,050.00p 55248
25/02/2019 2,130.00p 2,146.74p 2,070.00p 2,090.00p 34222
22/02/2019 2,140.00p 2,150.00p 2,095.00p 2,130.00p 30257
21/02/2019 2,150.00p 2,170.00p 2,070.00p 2,080.00p 71123
20/02/2019 2,100.00p 2,170.00p 2,060.00p 2,100.00p 23545
19/02/2019 2,160.00p 2,190.00p 2,140.00p 2,170.00p 5816
18/02/2019 2,230.00p 2,295.00p 2,140.00p 2,170.00p 12767
15/02/2019 2,290.00p 2,330.00p 2,240.00p 2,270.00p 32892
14/02/2019 2,420.00p 2,420.00p 2,300.00p 2,300.00p 31564
13/02/2019 2,300.00p 2,400.00p 2,300.00p 2,350.00p 32084
12/02/2019 2,290.00p 2,340.00p 2,290.00p 2,330.00p 40867
11/02/2019 2,240.00p 2,330.00p 2,240.00p 2,310.00p 19254
08/02/2019 2,390.00p 2,390.00p 2,170.00p 2,280.00p 41773
07/02/2019 2,400.00p 2,400.00p 2,270.00p 2,280.00p 27073
06/02/2019 2,100.00p 2,400.00p 2,085.00p 2,320.00p 111460
05/02/2019 2,170.00p 2,200.00p 2,150.00p 2,170.00p 16109
04/02/2019 2,200.00p 2,200.00p 2,090.00p 2,150.00p 55991
01/02/2019 2,130.00p 2,260.00p 2,130.00p 2,130.00p 56125
31/01/2019 2,300.00p 2,300.00p 2,190.00p 2,220.00p 54041
30/01/2019 2,120.00p 2,260.00p 2,110.00p 2,250.00p 29271
29/01/2019 2,150.00p 2,150.00p 2,070.00p 2,100.00p 67761
28/01/2019 2,170.00p 2,170.00p 2,100.00p 2,110.00p 19093
25/01/2019 2,100.00p 2,188.42p 2,100.00p 2,130.00p 40459
24/01/2019 2,180.00p 2,180.00p 2,090.00p 2,120.00p 22463
23/01/2019 2,140.00p 2,154.50p 2,070.00p 2,140.00p 22412
22/01/2019 2,090.00p 2,170.00p 2,090.00p 2,120.00p 25562
21/01/2019 2,100.00p 2,150.00p 2,100.00p 2,130.00p 17787
18/01/2019 2,170.00p 2,210.00p 2,113.46p 2,130.00p 34227
17/01/2019 2,190.00p 2,190.00p 2,110.00p 2,160.00p 14392
16/01/2019 2,150.00p 2,170.00p 2,090.00p 2,120.00p 44304
15/01/2019 2,140.00p 2,190.00p 2,120.00p 2,170.00p 21554
14/01/2019 2,240.00p 2,300.00p 2,100.00p 2,120.00p 26264
11/01/2019 2,250.00p 2,320.00p 2,230.00p 2,300.00p 21805
10/01/2019 2,390.00p 2,450.00p 2,260.00p 2,280.00p 57299
09/01/2019 2,290.00p 2,490.00p 2,222.00p 2,440.00p 85385
08/01/2019 2,130.00p 2,300.00p 2,130.00p 2,220.00p 68216
07/01/2019 2,130.00p 2,250.00p 2,110.00p 2,130.00p 68979
04/01/2019 2,160.00p 2,230.00p 2,120.00p 2,190.00p 19816
03/01/2019 2,090.00p 2,190.00p 2,090.00p 2,150.00p 43447
02/01/2019 2,130.00p 2,210.00p 2,090.00p 2,110.00p 21619
31/12/2018 2,220.00p 2,220.00p 2,100.00p 2,120.00p 6432
28/12/2018 2,160.00p 2,210.00p 2,120.00p 2,210.00p 14370
27/12/2018 2,150.00p 2,150.00p 2,110.00p 2,120.00p 9388
24/12/2018 2,050.00p 2,110.00p 2,046.68p 2,100.00p 33531
21/12/2018 2,060.00p 2,140.00p 2,060.00p 2,120.00p 22290
20/12/2018 2,110.00p 2,160.00p 2,050.00p 2,120.00p 22840
19/12/2018 2,150.00p 2,260.00p 2,100.00p 2,120.00p 34990
18/12/2018 2,060.00p 2,240.00p 2,060.00p 2,210.00p 30150
17/12/2018 2,140.00p 2,140.00p 2,090.00p 2,110.00p 29809
14/12/2018 2,120.00p 2,160.00p 2,080.00p 2,110.00p 25137
13/12/2018 2,220.00p 2,280.00p 2,090.00p 2,090.00p 25539
12/12/2018 2,150.00p 2,260.00p 2,130.00p 2,220.00p 25690
11/12/2018 2,070.00p 2,220.00p 2,070.00p 2,140.00p 34178
10/12/2018 2,110.00p 2,140.00p 2,050.00p 2,070.00p 69956
07/12/2018 2,100.00p 2,130.00p 2,060.00p 2,100.00p 77719
06/12/2018 2,160.00p 2,190.00p 2,070.00p 2,100.00p 36839
05/12/2018 2,110.00p 2,200.00p 2,060.00p 2,170.00p 27468
04/12/2018 2,080.00p 2,220.00p 2,065.00p 2,120.00p 69627
03/12/2018 2,080.00p 2,140.00p 2,054.55p 2,090.00p 60926
30/11/2018 2,180.00p 2,240.00p 2,010.00p 2,050.00p 351073
29/11/2018 2,210.00p 2,290.00p 2,190.00p 2,210.00p 72118
28/11/2018 2,290.00p 2,300.00p 2,200.00p 2,210.00p 35531
27/11/2018 2,370.00p 2,370.00p 2,240.00p 2,280.00p 24253
26/11/2018 2,350.00p 2,440.00p 2,290.00p 2,330.00p 43390
23/11/2018 2,320.00p 2,400.00p 2,300.00p 2,330.00p 18876
22/11/2018 2,360.00p 2,410.00p 2,320.00p 2,340.00p 23695
21/11/2018 2,340.00p 2,390.00p 2,340.00p 2,350.00p 30543
20/11/2018 2,500.00p 2,530.00p 2,330.00p 2,350.00p 99207
19/11/2018 2,550.00p 2,587.50p 2,450.00p 2,490.00p 65965
16/11/2018 2,380.00p 2,600.00p 2,380.00p 2,500.00p 134933
15/11/2018 2,370.00p 2,480.00p 2,320.00p 2,350.00p 256502
14/11/2018 2,280.00p 2,395.80p 2,280.00p 2,350.00p 107531
13/11/2018 2,620.00p 2,620.00p 2,260.00p 2,300.00p 144220
12/11/2018 2,810.00p 2,813.50p 2,620.00p 2,650.00p 42048
09/11/2018 2,920.00p 2,976.25p 2,780.00p 2,820.00p 78660
08/11/2018 3,310.00p 3,369.50p 2,880.00p 2,950.00p 93153
07/11/2018 3,490.00p 3,490.00p 3,260.00p 3,270.00p 25894
06/11/2018 3,460.00p 3,570.00p 3,390.00p 3,440.00p 174782
05/11/2018 3,330.00p 3,360.00p 3,250.00p 3,250.00p 15082
02/11/2018 3,240.00p 3,340.00p 3,190.00p 3,280.00p 35453
01/11/2018 3,140.00p 3,220.00p 3,040.00p 3,200.00p 19015
31/10/2018 3,110.00p 3,180.00p 3,070.00p 3,120.00p 18539
30/10/2018 3,130.00p 3,180.90p 3,110.00p 3,140.00p 192661
29/10/2018 3,160.00p 3,160.00p 3,090.00p 3,100.00p 6949
26/10/2018 3,150.00p 3,150.00p 3,040.00p 3,100.00p 22349
25/10/2018 3,040.00p 3,160.00p 3,040.00p 3,130.00p 20235
24/10/2018 3,140.00p 3,170.00p 3,080.00p 3,100.00p 12722
23/10/2018 3,100.00p 3,150.00p 3,090.00p 3,140.00p 22018
22/10/2018 3,190.00p 3,190.00p 3,080.00p 3,150.00p 13437
19/10/2018 3,200.00p 3,200.00p 3,050.00p 3,120.00p 19443
18/10/2018 3,120.00p 3,192.17p 3,050.00p 3,110.00p 32922
17/10/2018 3,080.00p 3,250.00p 3,070.00p 3,070.00p 30721
16/10/2018 3,180.00p 3,220.00p 3,050.00p 3,050.00p 35957
15/10/2018 2,930.00p 3,180.00p 2,830.00p 3,180.00p 28857
12/10/2018 2,700.00p 3,000.00p 2,700.00p 2,910.00p 59669
11/10/2018 2,360.00p 2,720.00p 2,280.00p 2,660.00p 242276
10/10/2018 2,890.00p 2,900.00p 2,410.00p 2,470.00p 39256
09/10/2018 2,840.00p 2,850.00p 2,720.00p 2,810.00p 94571
08/10/2018 3,300.00p 3,330.00p 2,840.00p 2,840.00p 90066
05/10/2018 3,450.00p 3,570.00p 2,960.00p 3,220.00p 109566
04/10/2018 4,000.00p 4,000.00p 3,450.00p 3,500.00p 131737
03/10/2018 4,130.00p 4,170.00p 4,050.00p 4,110.00p 7389
02/10/2018 3,990.00p 4,130.00p 3,950.00p 4,120.00p 29767
01/10/2018 4,140.00p 4,190.00p 4,050.00p 4,090.00p 5681
28/09/2018 4,200.00p 4,200.00p 4,030.00p 4,130.00p 13663
27/09/2018 4,090.00p 4,110.00p 4,000.00p 4,110.00p 18694
26/09/2018 4,150.00p 4,200.00p 4,080.00p 4,080.00p 6970
25/09/2018 4,090.00p 4,161.00p 4,090.00p 4,130.00p 7886
24/09/2018 4,120.00p 4,140.00p 4,100.00p 4,100.00p 4384
21/09/2018 4,140.00p 4,200.00p 4,089.00p 4,200.00p 18640
20/09/2018 4,040.00p 4,080.00p 3,947.50p 4,020.00p 10294
19/09/2018 4,030.00p 4,030.00p 3,950.00p 3,970.00p 6115
18/09/2018 4,160.00p 4,173.56p 4,010.00p 4,030.00p 7775

*Close Price adjusted for both dividends and splits