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
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
17/09/2018 4,160.00p 4,200.00p 4,119.00p 4,180.00p 65989
14/09/2018 4,210.00p 4,290.00p 4,070.00p 4,150.00p 49573
13/09/2018 3,960.00p 4,200.00p 3,960.00p 4,200.00p 55570
12/09/2018 3,950.00p 4,120.00p 3,950.00p 3,960.00p 14017
11/09/2018 3,950.00p 4,086.25p 3,930.00p 3,950.00p 28291
10/09/2018 4,100.00p 4,100.00p 3,960.00p 3,980.00p 9051
07/09/2018 3,970.00p 4,100.00p 3,970.00p 4,050.00p 5664
06/09/2018 4,080.00p 4,140.00p 4,000.00p 4,000.00p 12620
05/09/2018 4,200.00p 4,210.00p 4,090.00p 4,100.00p 24302
04/09/2018 4,200.00p 4,280.00p 4,120.00p 4,180.00p 36515
03/09/2018 4,260.00p 4,338.75p 4,190.00p 4,200.00p 13217
31/08/2018 4,270.00p 4,270.00p 4,210.00p 4,240.00p 6070
30/08/2018 4,270.00p 4,270.00p 4,190.00p 4,220.00p 9602
29/08/2018 4,300.00p 4,300.00p 4,200.00p 4,240.00p 15715
28/08/2018 4,290.00p 4,340.00p 4,210.00p 4,330.00p 7574
24/08/2018 4,260.00p 4,260.00p 4,205.96p 4,230.00p 4690
23/08/2018 4,310.00p 4,339.00p 4,240.00p 4,240.00p 12894
22/08/2018 4,200.00p 4,350.00p 4,170.00p 4,320.00p 3051
21/08/2018 4,160.00p 4,240.00p 4,160.00p 4,220.00p 4074
20/08/2018 4,200.00p 4,210.00p 4,170.00p 4,190.00p 4233
17/08/2018 4,140.00p 4,220.00p 4,140.00p 4,200.00p 2452
16/08/2018 4,230.00p 4,230.00p 4,180.00p 4,180.00p 9099
15/08/2018 4,330.00p 4,384.50p 4,200.00p 4,200.00p 19808
14/08/2018 4,380.00p 4,380.00p 4,220.00p 4,360.00p 34223
13/08/2018 4,200.00p 4,390.00p 4,170.00p 4,390.00p 16743
10/08/2018 4,100.00p 4,230.00p 4,100.00p 4,140.00p 18675
09/08/2018 4,160.00p 4,190.00p 4,131.00p 4,140.00p 8673
08/08/2018 4,180.00p 4,190.00p 4,100.00p 4,170.00p 7249
07/08/2018 4,070.00p 4,180.00p 4,060.00p 4,180.00p 73922
06/08/2018 4,040.00p 4,140.00p 4,040.00p 4,070.00p 6583
03/08/2018 4,000.00p 4,080.00p 4,000.00p 4,060.00p 12900
02/08/2018 4,000.00p 4,050.00p 3,970.00p 4,000.00p 28313
01/08/2018 4,050.00p 4,090.00p 4,040.00p 4,040.00p 4825
31/07/2018 4,030.00p 4,180.00p 3,990.00p 4,050.00p 26297
30/07/2018 4,050.00p 4,220.00p 3,940.00p 4,020.00p 11245
27/07/2018 4,150.00p 4,150.00p 4,010.00p 4,020.00p 9805
26/07/2018 4,010.00p 4,030.00p 3,960.00p 4,010.00p 19811
25/07/2018 4,110.00p 4,116.00p 3,950.00p 4,000.00p 13346
24/07/2018 3,960.00p 4,120.00p 3,930.00p 4,070.00p 26173
23/07/2018 3,940.00p 4,010.00p 3,850.00p 3,900.00p 22719
20/07/2018 3,970.00p 4,100.00p 3,960.00p 3,990.00p 17872
19/07/2018 4,150.00p 4,150.00p 3,990.00p 4,010.00p 34280
18/07/2018 4,180.00p 4,194.10p 4,100.00p 4,100.00p 15276
17/07/2018 4,230.00p 4,230.00p 4,170.00p 4,190.00p 14239
16/07/2018 4,260.00p 4,270.00p 4,200.00p 4,200.00p 19393
13/07/2018 4,190.00p 4,270.00p 4,184.80p 4,200.00p 45479
12/07/2018 4,280.00p 4,310.00p 4,170.00p 4,210.00p 23576
11/07/2018 4,210.00p 4,240.00p 4,170.00p 4,200.00p 27825
10/07/2018 4,210.00p 4,250.00p 4,200.00p 4,250.00p 16492
09/07/2018 4,370.00p 4,390.00p 4,220.00p 4,250.00p 24466
06/07/2018 4,500.00p 4,500.00p 4,360.00p 4,380.00p 14570
05/07/2018 4,650.00p 4,650.00p 4,440.00p 4,490.00p 10754
04/07/2018 4,560.00p 4,560.00p 4,460.00p 4,510.00p 30222
03/07/2018 4,650.00p 4,715.00p 4,470.00p 4,520.00p 22693
02/07/2018 4,700.00p 4,800.00p 4,530.00p 4,560.00p 28404
29/06/2018 4,690.00p 4,720.00p 4,620.00p 4,650.00p 31698
28/06/2018 4,590.00p 4,710.00p 4,590.00p 4,680.00p 47075
27/06/2018 4,380.00p 4,680.00p 4,310.80p 4,560.00p 29557

*Close Price adjusted for both dividends and splits