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
22/11/2016 2,125.00p 2,125.00p 2,100.00p 2,113.00p 8889
21/11/2016 2,124.00p 2,125.00p 2,100.00p 2,112.50p 9608
18/11/2016 2,109.00p 2,121.00p 2,100.00p 2,102.00p 6734
17/11/2016 2,094.00p 2,105.85p 2,070.00p 2,105.00p 33179
16/11/2016 2,100.00p 2,100.00p 2,070.00p 2,081.50p 2388
15/11/2016 2,073.00p 2,090.00p 2,065.00p 2,065.00p 18842
14/11/2016 2,093.00p 2,093.00p 2,060.00p 2,072.50p 4859
11/11/2016 2,041.00p 2,099.00p 2,020.00p 2,072.50p 19842
10/11/2016 2,089.00p 2,100.00p 2,031.00p 2,040.00p 11108
09/11/2016 2,054.00p 2,084.00p 2,011.00p 2,049.50p 2038
08/11/2016 2,079.00p 2,079.00p 2,022.61p 2,052.00p 3859
07/11/2016 2,125.00p 2,125.00p 1,993.00p 2,004.00p 9581
04/11/2016 2,160.00p 2,160.00p 2,080.00p 2,080.00p 68777
03/11/2016 2,100.00p 2,174.00p 2,092.85p 2,133.00p 138540
02/11/2016 2,100.00p 2,115.00p 2,049.00p 2,086.00p 113502
01/11/2016 2,050.00p 2,100.00p 2,050.00p 2,090.00p 40081
31/10/2016 2,009.00p 2,010.00p 1,975.00p 1,975.00p 3171
28/10/2016 2,000.00p 2,020.00p 1,979.42p 1,998.00p 2669
27/10/2016 2,059.00p 2,059.00p 1,990.00p 1,990.00p 1060
26/10/2016 2,030.00p 2,030.00p 2,005.60p 2,016.00p 273
25/10/2016 2,030.00p 2,030.00p 1,988.60p 2,002.50p 1141
24/10/2016 2,016.00p 2,060.00p 1,983.00p 2,026.50p 35621
21/10/2016 2,040.00p 2,050.00p 1,960.00p 2,015.50p 10985
20/10/2016 1,965.00p 2,016.00p 1,963.00p 1,970.00p 2491
19/10/2016 2,000.00p 2,039.00p 1,970.42p 2,010.50p 1218
18/10/2016 1,979.00p 2,039.00p 1,947.00p 2,019.50p 3954
17/10/2016 1,969.00p 1,970.00p 1,949.00p 1,952.50p 4729
14/10/2016 1,970.00p 1,970.25p 1,950.00p 1,950.00p 11116
13/10/2016 1,965.00p 1,965.00p 1,930.00p 1,950.00p 5388
12/10/2016 1,999.00p 1,999.00p 1,950.00p 1,976.50p 26844
11/10/2016 1,999.00p 1,999.00p 1,956.00p 1,978.00p 4262
10/10/2016 1,972.00p 1,972.00p 1,952.86p 1,961.00p 1255
07/10/2016 2,005.00p 2,005.00p 1,916.94p 1,950.00p 6504
06/10/2016 2,010.00p 2,010.00p 1,985.00p 1,985.00p 259
05/10/2016 1,990.00p 2,025.94p 1,970.00p 1,982.00p 6590
04/10/2016 2,010.00p 2,015.00p 1,951.50p 2,000.00p 3782
03/10/2016 2,000.00p 2,000.00p 1,972.20p 1,977.50p 543
30/09/2016 1,979.00p 1,980.00p 1,960.00p 1,970.00p 31848
29/09/2016 1,971.00p 1,999.00p 1,971.00p 1,986.50p 608
28/09/2016 1,970.00p 2,025.00p 1,970.00p 2,015.00p 2174
27/09/2016 1,994.00p 1,994.00p 1,960.00p 1,967.50p 7333
26/09/2016 1,970.00p 2,029.00p 1,962.00p 1,994.50p 2717
23/09/2016 1,999.00p 2,000.40p 1,983.00p 1,990.00p 5564
22/09/2016 1,974.00p 1,990.75p 1,974.00p 1,980.00p 1554
21/09/2016 1,989.00p 1,990.40p 1,978.22p 1,980.00p 8519
20/09/2016 2,013.00p 2,013.00p 1,960.00p 1,967.00p 98462
19/09/2016 1,995.00p 2,000.00p 1,962.50p 1,978.00p 6687
16/09/2016 1,987.00p 1,994.00p 1,953.00p 1,968.50p 3058
15/09/2016 1,996.00p 1,999.00p 1,960.50p 1,960.50p 1405
14/09/2016 1,999.00p 1,999.00p 1,960.00p 1,976.50p 17130
13/09/2016 2,013.00p 2,013.00p 1,960.00p 1,980.50p 55467
12/09/2016 1,999.00p 2,014.00p 1,960.00p 1,991.50p 20493
09/09/2016 1,981.00p 1,995.00p 1,958.50p 1,980.00p 16282
08/09/2016 2,004.00p 2,005.40p 1,987.75p 1,992.50p 1462
07/09/2016 2,014.00p 2,015.00p 1,974.91p 1,993.50p 41154
06/09/2016 2,043.00p 2,043.00p 1,940.00p 1,972.50p 10950
05/09/2016 2,070.00p 2,070.00p 2,004.00p 2,053.00p 4912
02/09/2016 2,065.00p 2,065.00p 2,031.00p 2,035.00p 2719
01/09/2016 2,060.00p 2,089.00p 2,035.00p 2,040.00p 4081
31/08/2016 2,074.00p 2,074.00p 1,970.23p 2,055.00p 15956
30/08/2016 1,991.00p 2,090.00p 1,966.50p 2,069.00p 6605
26/08/2016 1,989.00p 2,040.00p 1,989.00p 2,018.00p 1555
25/08/2016 1,986.00p 1,986.00p 1,955.00p 1,955.00p 49
24/08/2016 1,970.00p 1,986.00p 1,956.00p 1,971.50p 1455
23/08/2016 1,937.00p 1,981.00p 1,937.00p 1,944.00p 2605
22/08/2016 1,964.00p 1,964.42p 1,935.00p 1,935.00p 1702
19/08/2016 1,962.00p 1,962.00p 1,919.00p 1,935.00p 1442
18/08/2016 1,955.00p 1,955.00p 1,923.00p 1,935.00p 116656
17/08/2016 1,959.00p 1,959.00p 1,925.00p 1,925.00p 2577
16/08/2016 1,957.00p 1,957.00p 1,926.25p 1,940.00p 432
15/08/2016 1,939.00p 1,947.41p 1,930.00p 1,930.00p 10870
12/08/2016 1,950.00p 1,952.00p 1,934.00p 1,937.50p 38319
11/08/2016 1,939.00p 1,940.00p 1,850.00p 1,925.50p 4110
10/08/2016 1,925.00p 1,933.00p 1,893.50p 1,927.00p 385
09/08/2016 1,917.00p 1,925.00p 1,895.50p 1,895.50p 332
08/08/2016 1,896.00p 1,917.00p 1,877.75p 1,916.00p 2137
05/08/2016 1,900.00p 1,900.00p 1,830.00p 1,898.00p 26883
04/08/2016 1,889.00p 1,889.00p 1,880.00p 1,882.00p 2854
03/08/2016 1,860.00p 1,885.00p 1,860.00p 1,870.00p 1677
02/08/2016 1,901.00p 1,918.75p 1,878.30p 1,881.00p 44035
01/08/2016 1,899.00p 1,930.00p 1,890.00p 1,890.00p 4622
29/07/2016 1,899.00p 1,900.00p 1,880.00p 1,880.00p 4465
28/07/2016 1,899.00p 1,899.00p 1,873.25p 1,880.00p 3059
27/07/2016 1,830.00p 1,899.00p 1,830.00p 1,894.00p 28946
26/07/2016 1,814.00p 1,831.00p 1,797.00p 1,806.00p 5059
25/07/2016 1,762.00p 1,798.54p 1,762.00p 1,775.00p 112323
22/07/2016 1,759.00p 1,794.00p 1,758.00p 1,780.00p 1784
21/07/2016 1,793.00p 1,793.00p 1,760.00p 1,774.00p 1799
20/07/2016 1,762.00p 1,799.00p 1,753.00p 1,756.00p 9723
19/07/2016 1,735.00p 1,799.00p 1,726.00p 1,779.50p 24013
18/07/2016 1,798.00p 1,799.63p 1,710.00p 1,717.00p 73445
15/07/2016 1,773.00p 1,799.00p 1,737.50p 1,767.50p 5260
14/07/2016 1,720.00p 1,774.23p 1,695.00p 1,729.50p 18371
13/07/2016 1,675.00p 1,690.00p 1,636.00p 1,670.00p 9495
12/07/2016 1,675.00p 1,680.00p 1,630.20p 1,634.00p 5675
11/07/2016 1,645.00p 1,664.00p 1,600.00p 1,650.00p 25834
08/07/2016 1,650.00p 1,650.00p 1,600.00p 1,600.00p 20713
07/07/2016 1,632.00p 1,650.00p 1,625.16p 1,629.00p 7473
06/07/2016 1,676.00p 1,719.50p 1,615.00p 1,618.00p 22060
05/07/2016 1,694.00p 1,694.00p 1,645.39p 1,681.00p 3117
04/07/2016 1,761.00p 1,761.00p 1,643.45p 1,675.00p 84028
01/07/2016 1,770.00p 1,807.00p 1,770.00p 1,790.00p 5940
30/06/2016 1,804.00p 1,828.25p 1,756.00p 1,785.50p 2130
29/06/2016 1,766.00p 1,829.20p 1,766.00p 1,770.00p 6762
28/06/2016 1,771.00p 1,825.75p 1,751.00p 1,770.00p 17149
27/06/2016 1,835.00p 1,835.00p 1,770.00p 1,770.00p 17856
24/06/2016 1,855.00p 1,855.00p 1,450.00p 1,790.00p 29485
23/06/2016 1,980.00p 1,980.00p 1,925.00p 1,930.00p 2287
22/06/2016 1,931.00p 1,957.40p 1,900.00p 1,930.00p 26939
21/06/2016 1,980.00p 1,980.00p 1,909.94p 1,929.00p 3877
20/06/2016 2,000.00p 2,000.00p 1,947.34p 1,950.00p 1226
17/06/2016 1,980.00p 1,980.00p 1,950.00p 1,957.00p 831
16/06/2016 1,970.00p 1,980.00p 1,908.00p 1,927.00p 8778
15/06/2016 1,970.00p 2,014.00p 1,966.00p 1,966.00p 8924
14/06/2016 1,985.00p 2,013.00p 1,985.00p 1,994.00p 15335
13/06/2016 1,986.00p 2,015.00p 1,985.00p 1,985.00p 11476
10/06/2016 2,015.00p 2,015.00p 1,979.80p 1,995.00p 15595
09/06/2016 2,005.00p 2,011.25p 2,002.86p 2,005.00p 4559
08/06/2016 2,015.00p 2,027.00p 2,003.75p 2,015.00p 6031
07/06/2016 2,015.00p 2,015.00p 2,000.00p 2,015.00p 6313
06/06/2016 2,015.00p 2,015.00p 2,000.75p 2,002.00p 49117
03/06/2016 2,000.00p 2,015.00p 1,986.00p 2,015.00p 129748
02/06/2016 2,015.00p 2,015.00p 1,981.00p 2,000.00p 5685
01/06/2016 2,015.00p 2,015.25p 2,000.00p 2,007.50p 9985
31/05/2016 1,974.00p 2,033.00p 1,974.00p 2,015.00p 3244
27/05/2016 2,075.00p 2,114.00p 1,975.00p 2,038.00p 23843
26/05/2016 2,080.00p 2,100.00p 2,051.00p 2,086.00p 36114
25/05/2016 1,970.00p 2,115.75p 1,970.00p 2,113.00p 41347
24/05/2016 1,949.00p 2,020.00p 1,900.00p 2,020.00p 49324
23/05/2016 1,900.00p 1,947.11p 1,900.00p 1,940.00p 13031
20/05/2016 1,938.00p 1,951.00p 1,788.00p 1,951.00p 88881
19/05/2016 1,925.00p 1,938.00p 1,878.50p 1,920.00p 5830
18/05/2016 1,826.00p 1,925.00p 1,800.00p 1,925.00p 62352
17/05/2016 1,800.00p 1,840.00p 1,773.00p 1,800.00p 61498
16/05/2016 1,800.00p 1,800.00p 1,740.40p 1,790.00p 13969
13/05/2016 1,820.00p 1,820.00p 1,772.00p 1,772.00p 48030
12/05/2016 1,791.00p 1,797.50p 1,774.60p 1,790.00p 17622
11/05/2016 1,786.00p 1,794.25p 1,785.00p 1,785.00p 2047
10/05/2016 1,795.00p 1,820.00p 1,790.00p 1,790.00p 14139
09/05/2016 1,791.00p 1,812.75p 1,790.00p 1,790.00p 1398
06/05/2016 1,774.00p 1,800.00p 1,756.28p 1,800.00p 28958
05/05/2016 1,785.00p 1,785.00p 1,751.00p 1,770.00p 15368
04/05/2016 1,785.00p 1,788.34p 1,755.00p 1,755.00p 2373
03/05/2016 1,785.00p 1,796.09p 1,753.36p 1,771.00p 13236
29/04/2016 1,760.00p 1,795.00p 1,750.00p 1,785.00p 24700
28/04/2016 1,775.00p 1,792.08p 1,725.00p 1,760.00p 13408
27/04/2016 1,711.00p 1,779.79p 1,711.00p 1,760.00p 43246
26/04/2016 1,700.00p 1,700.00p 1,658.75p 1,670.00p 2079
25/04/2016 1,660.00p 1,690.00p 1,650.10p 1,670.00p 969
22/04/2016 1,601.00p 1,700.00p 1,591.30p 1,650.00p 15568
21/04/2016 1,641.00p 1,685.00p 1,612.00p 1,685.00p 2516
20/04/2016 1,622.40p 1,637.00p 1,612.80p 1,614.50p 2138
19/04/2016 1,590.00p 1,641.00p 1,581.00p 1,626.00p 14225
18/04/2016 1,596.00p 1,596.00p 1,585.00p 1,590.50p 286995
15/04/2016 1,576.00p 1,591.00p 1,576.00p 1,580.00p 1934
14/04/2016 1,573.00p 1,589.25p 1,572.00p 1,580.00p 2013
13/04/2016 1,581.00p 1,595.00p 1,580.00p 1,588.00p 3988
12/04/2016 1,581.00p 1,595.00p 1,545.33p 1,575.00p 5988
11/04/2016 1,560.00p 1,595.00p 1,550.00p 1,551.00p 3611
08/04/2016 1,589.00p 1,593.27p 1,555.00p 1,571.00p 2260
07/04/2016 1,532.00p 1,589.00p 1,532.00p 1,560.00p 11570
06/04/2016 1,526.00p 1,526.00p 1,520.00p 1,525.00p 186458
05/04/2016 1,548.00p 1,548.00p 1,513.00p 1,537.50p 1733
04/04/2016 1,535.00p 1,560.00p 1,490.75p 1,522.50p 217453
01/04/2016 1,451.00p 1,468.25p 1,435.75p 1,462.00p 35630
31/03/2016 1,457.99p 1,477.00p 1,475.00p 1,475.00p 0
30/03/2016 1,457.99p 1,484.00p 1,457.99p 1,477.00p 625
29/03/2016 1,471.00p 1,490.00p 1,459.50p 1,477.50p 13627
24/03/2016 1,478.00p 1,485.00p 1,478.00p 1,484.50p 16922
23/03/2016 1,471.00p 1,478.00p 1,470.00p 1,470.00p 452
22/03/2016 1,490.00p 1,490.00p 1,464.40p 1,475.50p 1502
21/03/2016 1,484.50p 1,484.50p 1,484.00p 1,484.00p 232
18/03/2016 1,470.00p 1,498.00p 1,445.26p 1,484.50p 1473
17/03/2016 1,451.00p 1,490.00p 1,451.00p 1,475.00p 37090
16/03/2016 1,480.00p 1,493.92p 1,470.00p 1,474.50p 2031
15/03/2016 1,470.00p 1,495.00p 1,470.00p 1,484.00p 5165
14/03/2016 1,469.00p 1,472.89p 1,430.00p 1,465.00p 3267
11/03/2016 1,510.00p 1,539.00p 1,488.70p 1,510.00p 4180
10/03/2016 1,499.00p 1,520.00p 1,481.00p 1,500.00p 17054
09/03/2016 1,519.00p 1,519.00p 1,484.70p 1,500.00p 865
08/03/2016 1,514.00p 1,514.00p 1,460.00p 1,469.00p 11510
07/03/2016 1,500.00p 1,505.00p 1,482.00p 1,492.00p 17576
04/03/2016 1,500.00p 1,510.00p 1,470.00p 1,486.00p 18773
03/03/2016 1,499.00p 1,514.00p 1,475.93p 1,486.00p 1110
02/03/2016 1,502.00p 1,515.00p 1,500.00p 1,515.00p 708
01/03/2016 1,499.00p 1,519.00p 1,470.00p 1,500.00p 2168
29/02/2016 1,486.00p 1,535.00p 1,486.00p 1,508.00p 3454
26/02/2016 1,471.00p 1,520.56p 1,471.00p 1,485.00p 10000
25/02/2016 1,500.00p 1,500.00p 1,470.00p 1,500.00p 8966
24/02/2016 1,505.00p 1,528.80p 1,476.00p 1,500.00p 26053
23/02/2016 1,520.00p 1,520.00p 1,520.00p 1,520.00p 10000
22/02/2016 1,520.00p 1,541.60p 1,520.00p 1,520.00p 724
19/02/2016 1,501.00p 1,522.50p 1,501.00p 1,522.50p 1375
18/02/2016 1,535.00p 1,535.00p 1,501.00p 1,515.00p 91632
17/02/2016 1,501.00p 1,530.00p 1,501.00p 1,530.00p 3716
16/02/2016 1,501.00p 1,501.00p 1,500.00p 1,500.00p 594
15/02/2016 1,540.00p 1,540.00p 1,500.00p 1,510.00p 12834
12/02/2016 1,520.00p 1,530.00p 1,511.10p 1,530.00p 11132
11/02/2016 1,511.00p 1,530.00p 1,511.00p 1,516.00p 7855
10/02/2016 1,545.00p 1,555.44p 1,502.00p 1,510.00p 5039

*Close Price adjusted for both dividends and splits