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
27/04/2015 1,150.96p 1,150.96p 1,146.50p 1,149.00p 433
24/04/2015 1,140.00p 1,147.00p 1,139.00p 1,139.00p 988
23/04/2015 1,140.00p 1,143.50p 1,134.00p 1,143.50p 0
22/04/2015 1,140.00p 1,151.00p 1,134.00p 1,134.00p 1164
21/04/2015 1,140.00p 1,153.99p 1,101.00p 1,137.00p 1371
20/04/2015 1,149.80p 1,149.80p 1,147.00p 1,147.50p 5810
17/04/2015 1,140.00p 1,140.00p 1,095.00p 1,134.00p 4559
16/04/2015 1,140.00p 1,143.90p 1,140.00p 1,140.00p 180
15/04/2015 1,120.00p 1,154.00p 1,102.42p 1,144.00p 5731
14/04/2015 1,167.00p 1,185.48p 1,094.00p 1,094.00p 7939
13/04/2015 1,181.00p 1,181.00p 1,160.00p 1,165.00p 2198
10/04/2015 1,181.00p 1,181.00p 1,170.00p 1,180.00p 11335
09/04/2015 1,170.95p 1,186.15p 1,170.00p 1,179.00p 6296
08/04/2015 1,184.97p 1,184.97p 1,169.05p 1,179.00p 1990
07/04/2015 1,179.00p 1,180.00p 1,170.00p 1,170.00p 2016
02/04/2015 1,184.00p 1,185.00p 1,155.50p 1,160.00p 4239
01/04/2015 1,170.00p 1,180.00p 1,160.00p 1,162.00p 4425
31/03/2015 1,130.00p 1,150.00p 1,116.33p 1,150.00p 26512
30/03/2015 1,150.00p 1,160.00p 1,115.00p 1,122.50p 106315
27/03/2015 1,151.00p 1,151.00p 1,140.00p 1,140.00p 1186
26/03/2015 1,134.00p 1,157.75p 1,131.00p 1,134.00p 5254
25/03/2015 1,150.00p 1,171.07p 1,131.00p 1,135.00p 30534
24/03/2015 1,205.00p 1,205.00p 1,139.92p 1,155.00p 11306
23/03/2015 1,213.00p 1,235.00p 1,210.24p 1,212.00p 6521
20/03/2015 1,251.00p 1,272.00p 1,170.79p 1,206.00p 15186
19/03/2015 1,251.00p 1,275.80p 1,251.00p 1,260.00p 3589
18/03/2015 1,280.00p 1,290.00p 1,258.00p 1,258.00p 10414
17/03/2015 1,280.19p 1,295.75p 1,280.00p 1,290.00p 2944
16/03/2015 1,296.75p 1,296.75p 1,280.20p 1,287.50p 795
13/03/2015 1,280.00p 1,298.05p 1,280.00p 1,290.00p 4483
12/03/2015 1,280.00p 1,298.05p 1,280.00p 1,290.00p 1579
11/03/2015 1,298.05p 1,298.05p 1,286.00p 1,290.00p 1282
10/03/2015 1,270.00p 1,299.15p 1,270.00p 1,286.00p 11396
09/03/2015 1,296.00p 1,299.25p 1,285.00p 1,292.50p 3104
06/03/2015 1,290.00p 1,299.00p 1,285.00p 1,287.50p 5452
05/03/2015 1,299.00p 1,300.00p 1,285.00p 1,299.00p 906
04/03/2015 1,290.00p 1,329.67p 1,271.00p 1,280.00p 1986
03/03/2015 1,290.00p 1,305.00p 1,290.00p 1,300.00p 17136
02/03/2015 1,303.00p 1,305.00p 1,290.15p 1,300.00p 2283
27/02/2015 1,296.00p 1,310.00p 1,290.00p 1,310.00p 1614
26/02/2015 1,290.00p 1,290.00p 1,289.30p 1,289.50p 2146
25/02/2015 1,301.00p 1,301.00p 1,287.50p 1,287.50p 38870
24/02/2015 1,300.00p 1,327.33p 1,297.00p 1,297.00p 1384
23/02/2015 1,294.06p 1,298.00p 1,294.00p 1,296.50p 3257
20/02/2015 1,301.00p 1,330.67p 1,294.00p 1,294.00p 1720
19/02/2015 1,299.00p 1,300.00p 1,294.00p 1,297.00p 10150
18/02/2015 1,288.00p 1,300.00p 1,287.00p 1,300.00p 33672
17/02/2015 1,290.00p 1,294.00p 1,282.00p 1,294.00p 125785
16/02/2015 1,300.00p 1,300.00p 1,290.00p 1,290.00p 2564
13/02/2015 1,300.00p 1,315.00p 1,265.00p 1,265.00p 8377
12/02/2015 1,300.00p 1,308.50p 1,300.00p 1,308.50p 754
11/02/2015 1,280.00p 1,290.00p 1,280.00p 1,290.00p 271
10/02/2015 1,300.00p 1,300.00p 1,266.34p 1,283.00p 1663
09/02/2015 1,267.33p 1,298.55p 1,267.33p 1,285.50p 898
06/02/2015 1,300.00p 1,300.00p 1,266.68p 1,290.00p 1554
05/02/2015 1,300.00p 1,300.00p 1,265.00p 1,265.00p 356
04/02/2015 1,270.64p 1,307.50p 1,270.64p 1,307.50p 165
03/02/2015 1,322.00p 1,322.00p 1,261.54p 1,300.00p 4564
02/02/2015 1,316.19p 1,326.99p 1,315.00p 1,322.50p 3794
30/01/2015 1,320.00p 1,323.00p 1,320.00p 1,323.00p 2030
29/01/2015 1,315.00p 1,328.00p 1,315.00p 1,325.00p 144515
28/01/2015 1,334.00p 1,334.00p 1,315.00p 1,322.50p 1742
27/01/2015 1,315.00p 1,334.00p 1,314.00p 1,325.00p 4273
26/01/2015 1,321.00p 1,333.35p 1,314.00p 1,314.00p 6774
23/01/2015 1,315.00p 1,334.10p 1,311.24p 1,324.50p 1746
22/01/2015 1,315.00p 1,320.00p 1,290.34p 1,315.50p 8229
21/01/2015 1,315.00p 1,325.00p 1,305.14p 1,322.50p 29885
20/01/2015 1,311.00p 1,328.10p 1,295.24p 1,310.00p 3610
19/01/2015 1,322.55p 1,322.55p 1,295.00p 1,313.00p 2146
16/01/2015 1,282.00p 1,326.00p 1,282.00p 1,302.50p 427
15/01/2015 1,329.00p 1,335.00p 1,292.29p 1,322.50p 10430
14/01/2015 1,310.00p 1,325.00p 1,271.00p 1,290.00p 6010
13/01/2015 1,271.00p 1,309.00p 1,271.00p 1,297.50p 3023
12/01/2015 1,261.00p 1,307.55p 1,259.50p 1,270.00p 12298
09/01/2015 1,277.36p 1,308.30p 1,277.36p 1,292.50p 3347
08/01/2015 1,271.00p 1,308.55p 1,270.00p 1,270.00p 4906
07/01/2015 1,274.25p 1,279.50p 1,255.00p 1,279.50p 488
06/01/2015 1,231.00p 1,260.00p 1,230.00p 1,255.00p 2462
05/01/2015 1,232.02p 1,285.40p 1,232.02p 1,254.50p 172
02/01/2015 1,239.00p 1,240.60p 1,230.00p 1,234.00p 32285
31/12/2014 1,260.00p 1,273.00p 1,236.74p 1,273.00p 2364
30/12/2014 1,236.64p 1,268.00p 1,236.64p 1,267.50p 114330
29/12/2014 1,306.30p 1,306.30p 1,267.50p 1,267.50p 124
24/12/2014 1,260.00p 1,285.00p 1,272.50p 1,272.50p 0
23/12/2014 1,260.00p 1,285.00p 1,241.60p 1,285.00p 39859
22/12/2014 1,259.00p 1,293.60p 1,234.30p 1,260.00p 13568
19/12/2014 1,233.40p 1,269.00p 1,230.00p 1,252.00p 4105
18/12/2014 1,240.59p 1,275.00p 1,240.59p 1,269.00p 1135
17/12/2014 1,231.00p 1,301.00p 1,231.00p 1,264.50p 1921
16/12/2014 1,241.00p 1,275.00p 1,240.00p 1,270.00p 45201
15/12/2014 1,245.00p 1,297.50p 1,241.00p 1,275.00p 1450
12/12/2014 1,241.00p 1,297.50p 1,241.00p 1,297.50p 5310
11/12/2014 1,245.00p 1,296.00p 1,245.00p 1,260.00p 19931
10/12/2014 1,300.00p 1,300.00p 1,240.68p 1,274.50p 11999
09/12/2014 1,295.00p 1,295.00p 1,256.00p 1,275.00p 1951
08/12/2014 1,295.00p 1,295.00p 1,263.95p 1,290.00p 612
05/12/2014 1,275.00p 1,317.05p 1,261.00p 1,283.50p 3480
04/12/2014 1,261.00p 1,274.25p 1,260.00p 1,260.00p 6900
03/12/2014 1,270.00p 1,270.05p 1,260.00p 1,268.00p 2024
02/12/2014 1,260.00p 1,272.00p 1,260.00p 1,267.50p 2223
01/12/2014 1,275.00p 1,290.50p 1,269.50p 1,290.50p 994
28/11/2014 1,275.00p 1,275.00p 1,260.95p 1,269.50p 2633
27/11/2014 1,262.00p 1,275.40p 1,261.95p 1,270.00p 1117
26/11/2014 1,271.00p 1,283.84p 1,270.95p 1,275.00p 28731
25/11/2014 1,275.00p 1,290.00p 1,275.00p 1,280.00p 13610
24/11/2014 1,283.00p 1,283.00p 1,278.75p 1,282.50p 15559
21/11/2014 1,275.00p 1,288.55p 1,261.00p 1,282.50p 6093
20/11/2014 1,275.00p 1,288.55p 1,261.50p 1,267.50p 880
19/11/2014 1,260.75p 1,274.25p 1,260.75p 1,267.50p 18
18/11/2014 1,260.00p 1,275.00p 1,258.00p 1,265.00p 5517
17/11/2014 1,280.00p 1,308.70p 1,248.80p 1,290.00p 9507
14/11/2014 1,271.00p 1,309.00p 1,265.30p 1,290.00p 14726
13/11/2014 1,285.00p 1,293.00p 1,235.59p 1,255.00p 7573
12/11/2014 1,277.00p 1,289.00p 1,240.78p 1,250.00p 54119
11/11/2014 1,235.00p 1,270.00p 1,235.00p 1,267.50p 3417
10/11/2014 1,250.00p 1,289.00p 1,234.93p 1,250.00p 14527
07/11/2014 1,285.00p 1,285.00p 1,245.50p 1,260.50p 3882
06/11/2014 1,241.00p 1,290.00p 1,235.90p 1,250.00p 6198
05/11/2014 1,260.00p 1,294.95p 1,236.00p 1,270.00p 13077
04/11/2014 1,241.00p 1,320.00p 1,240.00p 1,307.00p 12377
03/11/2014 1,272.10p 1,287.93p 1,240.90p 1,258.00p 3595
31/10/2014 1,249.00p 1,265.00p 1,235.00p 1,265.00p 3850
30/10/2014 1,221.00p 1,260.60p 1,220.00p 1,234.00p 5427
29/10/2014 1,231.00p 1,273.60p 1,230.00p 1,245.50p 73740
28/10/2014 1,195.00p 1,281.29p 1,195.00p 1,220.00p 19855
27/10/2014 1,150.00p 1,185.00p 1,150.00p 1,177.50p 1476
24/10/2014 1,140.00p 1,190.00p 1,081.00p 1,175.50p 23626
23/10/2014 1,100.00p 1,130.00p 1,098.96p 1,125.00p 29054
22/10/2014 1,080.00p 1,088.00p 1,065.00p 1,085.00p 17507
21/10/2014 1,050.00p 1,070.00p 1,041.00p 1,065.50p 2201
20/10/2014 1,079.00p 1,079.00p 1,057.50p 1,057.50p 1854
17/10/2014 1,000.00p 1,060.00p 1,000.00p 1,050.50p 36450
16/10/2014 980.00p 994.58p 965.00p 982.50p 9136
15/10/2014 965.00p 965.00p 964.75p 964.75p 12500
14/10/2014 975.43p 979.13p 950.00p 965.00p 21259
13/10/2014 950.00p 970.00p 950.00p 950.00p 8574
10/10/2014 980.00p 997.55p 960.50p 972.50p 5182
09/10/2014 980.20p 1,000.00p 980.00p 990.00p 2964
08/10/2014 980.00p 985.00p 980.00p 985.00p 4604
07/10/2014 989.00p 992.75p 978.93p 987.50p 45770
06/10/2014 970.00p 1,000.00p 960.50p 991.00p 18833
03/10/2014 945.50p 972.99p 935.00p 961.00p 8463
02/10/2014 910.00p 947.05p 900.95p 919.50p 11201
01/10/2014 910.00p 910.00p 901.00p 901.00p 830
30/09/2014 920.00p 945.00p 920.00p 921.00p 1297
29/09/2014 940.00p 950.00p 920.00p 935.25p 5529
26/09/2014 905.50p 929.75p 900.00p 929.75p 1289
25/09/2014 920.50p 924.75p 900.00p 924.75p 2623
24/09/2014 947.00p 950.00p 920.00p 947.75p 1994
23/09/2014 956.00p 965.00p 936.00p 936.00p 22683
22/09/2014 948.00p 965.00p 948.00p 965.00p 726
19/09/2014 958.00p 973.59p 958.00p 966.25p 750
18/09/2014 952.00p 969.57p 952.00p 965.25p 2322
17/09/2014 955.50p 964.75p 954.00p 964.75p 13995
16/09/2014 955.00p 955.00p 950.50p 950.50p 2915
15/09/2014 940.00p 955.00p 940.00p 947.50p 5733
12/09/2014 950.00p 955.00p 942.42p 945.00p 33773
11/09/2014 950.00p 966.72p 945.00p 950.00p 4936
10/09/2014 943.50p 949.70p 943.00p 945.00p 1799
09/09/2014 943.00p 950.00p 940.00p 950.00p 6721
08/09/2014 955.00p 964.00p 930.00p 945.00p 19824
05/09/2014 956.00p 969.64p 937.10p 951.00p 2504
04/09/2014 955.00p 959.85p 943.30p 957.50p 2236
03/09/2014 949.50p 950.00p 949.00p 949.00p 726
02/09/2014 949.73p 950.00p 941.00p 950.00p 1125
01/09/2014 933.00p 949.15p 933.00p 940.50p 99
29/08/2014 934.50p 950.00p 926.19p 941.25p 30553
28/08/2014 940.00p 945.00p 931.74p 937.75p 26179
27/08/2014 905.00p 930.31p 905.00p 925.00p 5956
26/08/2014 885.00p 909.50p 880.00p 902.50p 2196
22/08/2014 880.00p 892.00p 870.00p 892.00p 4015
21/08/2014 865.00p 882.50p 855.00p 882.50p 15603
20/08/2014 860.00p 877.13p 860.00p 860.00p 10139
19/08/2014 860.00p 899.50p 860.00p 887.50p 19166
18/08/2014 869.50p 869.50p 860.20p 861.00p 1867
15/08/2014 860.00p 889.33p 860.00p 869.50p 3779
14/08/2014 865.50p 873.50p 865.00p 872.25p 3229
13/08/2014 860.50p 870.00p 860.00p 869.00p 11346
12/08/2014 900.00p 900.00p 860.50p 887.50p 8140
11/08/2014 869.50p 881.75p 860.00p 881.50p 83699
08/08/2014 911.50p 915.00p 869.50p 884.75p 8027
07/08/2014 930.00p 930.00p 902.00p 915.00p 43416
06/08/2014 945.00p 945.00p 930.00p 930.00p 23864
05/08/2014 940.00p 950.00p 925.00p 940.00p 45864
04/08/2014 945.00p 956.50p 940.00p 947.50p 1714
01/08/2014 955.00p 960.00p 948.00p 956.50p 2885
31/07/2014 960.00p 973.70p 960.00p 960.00p 2517
30/07/2014 962.20p 967.50p 962.20p 967.50p 212
29/07/2014 959.05p 959.05p 954.75p 954.75p 259
28/07/2014 961.00p 976.80p 942.50p 942.50p 8222
25/07/2014 965.00p 980.00p 940.00p 972.50p 6297
24/07/2014 965.50p 985.80p 964.50p 982.25p 550
23/07/2014 964.50p 982.50p 964.50p 964.50p 3425
22/07/2014 984.00p 984.00p 967.00p 967.00p 819
21/07/2014 950.00p 975.00p 945.00p 970.00p 34265
18/07/2014 965.00p 987.50p 940.00p 945.00p 8186
17/07/2014 990.00p 995.74p 985.00p 987.50p 3464
16/07/2014 993.50p 996.36p 985.82p 995.00p 2386
15/07/2014 994.00p 994.00p 985.00p 991.50p 4424
14/07/2014 990.48p 995.90p 990.00p 992.25p 4062

*Close Price adjusted for both dividends and splits