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
07/12/2012 505.00p 520.00p 497.50p 505.00p 1239
06/12/2012 500.00p 520.00p 496.00p 505.00p 8394
05/12/2012 513.50p 513.50p 498.52p 505.00p 13212
04/12/2012 515.00p 520.00p 515.00p 516.00p 1185
03/12/2012 515.00p 519.50p 515.00p 515.00p 35
30/11/2012 515.00p 515.00p 514.00p 515.00p 7200
29/11/2012 515.00p 520.00p 515.00p 515.00p 691
28/11/2012 515.00p 520.00p 515.00p 515.00p 0
27/11/2012 515.00p 520.00p 515.00p 515.00p 1104
26/11/2012 515.00p 519.00p 510.00p 515.00p 13269
23/11/2012 515.00p 515.00p 511.00p 515.00p 320
22/11/2012 515.00p 516.50p 511.00p 515.00p 15161
21/11/2012 512.50p 519.00p 512.50p 515.00p 21043
20/11/2012 515.00p 515.00p 505.00p 512.50p 1763
19/11/2012 532.50p 535.00p 505.00p 515.00p 4186
16/11/2012 545.00p 545.09p 528.00p 532.50p 50061
15/11/2012 545.00p 558.00p 545.00p 545.00p 836
14/11/2012 545.00p 552.50p 535.00p 545.00p 7917
13/11/2012 545.00p 552.00p 530.00p 545.00p 22479
12/11/2012 552.50p 552.50p 535.00p 545.00p 377125
09/11/2012 533.50p 560.00p 533.50p 550.00p 12149
08/11/2012 531.00p 540.00p 531.00p 533.50p 11877
07/11/2012 530.00p 535.00p 520.00p 531.00p 1624010
06/11/2012 552.50p 560.00p 520.00p 535.00p 11288
05/11/2012 555.00p 563.40p 555.00p 555.00p 2236
02/11/2012 555.00p 560.00p 541.50p 555.00p 435
01/11/2012 550.00p 560.00p 542.00p 555.00p 6867
31/10/2012 547.50p 560.00p 536.25p 550.00p 0
30/10/2012 542.50p 560.00p 536.25p 547.50p 7230
29/10/2012 542.50p 542.50p 535.00p 542.50p 0
26/10/2012 535.00p 542.50p 535.00p 542.50p 605
25/10/2012 535.00p 550.00p 525.00p 535.00p 0
24/10/2012 537.50p 550.00p 525.00p 535.00p 800
23/10/2012 535.00p 556.50p 530.00p 537.50p 3031
22/10/2012 520.00p 545.00p 520.00p 535.00p 4873
19/10/2012 510.00p 541.67p 510.00p 520.00p 2334
18/10/2012 502.50p 515.00p 502.50p 510.00p 11360
17/10/2012 502.50p 515.00p 487.50p 502.50p 2702
16/10/2012 502.50p 515.00p 500.00p 502.50p 50593
15/10/2012 502.50p 508.00p 490.00p 502.50p 1862
12/10/2012 502.50p 502.50p 490.10p 502.50p 2953
11/10/2012 502.50p 502.50p 490.00p 502.50p 8918
10/10/2012 497.50p 515.00p 493.00p 502.50p 2763
09/10/2012 490.00p 510.00p 488.00p 497.50p 12762
08/10/2012 482.50p 499.90p 482.50p 490.00p 2764
05/10/2012 482.50p 489.25p 482.50p 482.50p 2480
04/10/2012 480.00p 485.00p 480.00p 482.50p 884
03/10/2012 480.00p 480.00p 480.00p 480.00p 50116
02/10/2012 480.00p 483.66p 475.00p 480.00p 27830
01/10/2012 476.00p 480.00p 476.00p 480.00p 2499
28/09/2012 473.50p 476.50p 473.50p 476.00p 1500
27/09/2012 472.50p 473.75p 470.70p 472.50p 3131
26/09/2012 472.50p 472.50p 470.70p 472.50p 14019
25/09/2012 472.50p 473.75p 470.00p 472.50p 8044
24/09/2012 472.50p 474.00p 472.50p 472.50p 778
21/09/2012 472.50p 472.50p 472.50p 472.50p 108
20/09/2012 472.50p 473.75p 470.00p 472.50p 19714
19/09/2012 472.50p 472.50p 470.50p 472.50p 222
18/09/2012 472.50p 473.75p 470.00p 472.50p 12889
17/09/2012 472.50p 474.50p 472.50p 472.50p 170
14/09/2012 472.50p 474.50p 470.50p 472.50p 2013
13/09/2012 472.50p 474.50p 470.00p 472.50p 18350
12/09/2012 472.50p 472.50p 470.00p 472.50p 11500
11/09/2012 472.50p 474.50p 470.00p 472.50p 36027
10/09/2012 471.50p 472.70p 470.00p 472.50p 3271
07/09/2012 471.50p 472.70p 470.13p 471.50p 5081
06/09/2012 473.50p 474.00p 468.62p 471.50p 4810
05/09/2012 473.50p 473.50p 470.07p 473.50p 1811
04/09/2012 473.50p 473.50p 472.00p 473.50p 3520
03/09/2012 473.50p 474.50p 472.00p 473.50p 707
31/08/2012 473.50p 477.00p 470.92p 473.50p 5000
30/08/2012 473.50p 476.00p 470.07p 473.50p 2891
29/08/2012 471.00p 473.50p 470.70p 473.50p 7500
28/08/2012 471.00p 472.00p 470.00p 471.00p 1939
24/08/2012 471.00p 471.00p 470.00p 471.00p 18924
23/08/2012 471.50p 471.50p 470.00p 471.00p 3650
22/08/2012 471.50p 472.55p 470.00p 471.50p 4425
21/08/2012 472.50p 473.75p 470.94p 471.50p 5818
20/08/2012 472.50p 474.50p 470.00p 472.50p 2752
17/08/2012 472.50p 472.50p 470.00p 472.50p 120450
16/08/2012 472.50p 474.50p 460.00p 472.50p 11700
15/08/2012 472.50p 472.50p 470.03p 472.50p 18
14/08/2012 472.50p 474.00p 470.05p 472.50p 1209
13/08/2012 472.50p 472.50p 470.05p 472.50p 567
10/08/2012 472.50p 474.05p 470.00p 472.50p 2270
09/08/2012 472.50p 473.75p 470.00p 472.50p 14054
08/08/2012 472.50p 474.00p 472.50p 472.50p 0
07/08/2012 472.50p 474.00p 472.50p 472.50p 207
06/08/2012 472.50p 474.00p 472.00p 472.50p 4103
03/08/2012 472.50p 474.00p 472.50p 472.50p 1048
02/08/2012 472.50p 472.50p 471.00p 472.50p 3684
01/08/2012 472.50p 472.50p 472.00p 472.50p 1400
31/07/2012 472.50p 472.50p 472.00p 472.50p 2605
30/07/2012 472.50p 472.50p 472.00p 472.50p 3020
27/07/2012 472.50p 472.50p 472.00p 472.50p 14500
26/07/2012 472.50p 473.00p 472.00p 472.50p 4505
25/07/2012 472.50p 472.50p 472.00p 472.50p 2000
24/07/2012 472.50p 472.50p 472.00p 472.50p 4000
23/07/2012 473.50p 475.00p 470.00p 472.50p 6666
20/07/2012 473.50p 476.00p 472.00p 473.50p 2815
19/07/2012 473.50p 475.00p 472.00p 473.50p 2209
18/07/2012 473.50p 475.00p 470.70p 473.50p 4221
17/07/2012 473.50p 473.50p 470.00p 473.50p 2666
16/07/2012 473.50p 475.00p 472.00p 473.50p 6155
13/07/2012 473.50p 477.00p 471.47p 473.50p 2947
12/07/2012 473.50p 476.05p 473.50p 473.50p 580
11/07/2012 473.50p 476.50p 472.00p 473.50p 1415
10/07/2012 473.50p 476.90p 473.50p 473.50p 342
09/07/2012 473.50p 476.93p 470.47p 473.50p 6313
06/07/2012 473.50p 476.90p 473.50p 473.50p 206
05/07/2012 473.50p 476.05p 472.00p 473.50p 263
04/07/2012 473.50p 476.93p 470.00p 473.50p 0
03/07/2012 473.50p 476.93p 470.00p 473.50p 145919
02/07/2012 472.00p 476.93p 471.39p 473.50p 8868
29/06/2012 472.00p 472.00p 468.00p 472.00p 1775
28/06/2012 472.00p 472.00p 468.00p 472.00p 100
27/06/2012 472.00p 475.00p 467.00p 472.00p 6634
26/06/2012 472.00p 472.00p 471.90p 472.00p 1054
25/06/2012 471.00p 472.00p 467.00p 472.00p 12008
22/06/2012 472.00p 473.80p 472.00p 472.00p 2000
21/06/2012 472.00p 474.00p 472.00p 472.00p 15000
20/06/2012 472.00p 477.12p 467.00p 472.00p 0
19/06/2012 475.50p 477.12p 467.00p 472.00p 18419
18/06/2012 475.50p 477.30p 475.50p 475.50p 455
15/06/2012 478.00p 478.00p 471.00p 475.50p 5200
14/06/2012 482.50p 482.50p 478.00p 478.00p 856
13/06/2012 487.50p 498.00p 471.00p 482.50p 4490
12/06/2012 487.50p 489.75p 476.25p 487.50p 1526
11/06/2012 487.50p 490.00p 487.50p 487.50p 2541
08/06/2012 487.50p 490.00p 476.25p 487.50p 858
07/06/2012 487.50p 498.00p 487.50p 487.50p 330
06/06/2012 487.50p 498.00p 476.00p 487.50p 299
01/06/2012 487.50p 498.00p 473.00p 487.50p 9471
31/05/2012 485.00p 500.00p 481.00p 487.50p 4485
30/05/2012 481.50p 490.00p 481.50p 485.00p 2405
29/05/2012 480.00p 490.00p 473.00p 481.50p 4675
28/05/2012 477.50p 490.00p 470.50p 480.00p 2494
25/05/2012 477.50p 477.50p 465.00p 477.50p 30000
24/05/2012 477.50p 482.65p 465.50p 477.50p 3379
23/05/2012 477.50p 488.75p 477.50p 477.50p 4
22/05/2012 477.50p 490.00p 477.50p 477.50p 550
21/05/2012 477.50p 488.75p 465.00p 477.50p 2757
18/05/2012 475.00p 485.00p 465.00p 475.00p 1900
17/05/2012 475.00p 484.00p 465.00p 475.00p 1100
16/05/2012 475.00p 475.00p 465.00p 475.00p 1382
15/05/2012 477.50p 477.50p 470.00p 477.50p 373
14/05/2012 475.00p 477.50p 460.00p 477.50p 381
11/05/2012 480.00p 480.00p 475.00p 477.50p 2473
10/05/2012 483.50p 483.50p 470.00p 480.00p 9311
09/05/2012 483.50p 483.50p 475.00p 483.50p 2805
08/05/2012 491.00p 491.00p 475.00p 483.50p 10182
04/05/2012 492.50p 493.00p 490.00p 491.00p 7904
03/05/2012 495.00p 495.00p 492.50p 492.50p 2016
02/05/2012 495.00p 497.50p 490.00p 495.00p 0
01/05/2012 497.50p 497.50p 490.00p 495.00p 6100
30/04/2012 497.50p 497.50p 492.45p 497.50p 411
27/04/2012 497.50p 497.50p 492.45p 497.50p 405
26/04/2012 497.50p 500.00p 497.50p 497.50p 391
25/04/2012 497.50p 500.00p 497.50p 497.50p 300
24/04/2012 491.00p 497.84p 491.00p 497.50p 1996
23/04/2012 493.50p 493.50p 483.00p 491.00p 700
20/04/2012 493.50p 493.50p 482.23p 493.50p 2037
19/04/2012 493.50p 493.50p 482.23p 493.50p 1315
18/04/2012 493.50p 493.50p 484.30p 493.50p 1837
17/04/2012 493.50p 503.00p 493.50p 493.50p 77
16/04/2012 493.50p 493.50p 485.00p 493.50p 0
13/04/2012 493.50p 493.50p 485.00p 493.50p 0
12/04/2012 493.50p 493.50p 485.00p 493.50p 1000
11/04/2012 490.00p 499.00p 484.30p 493.50p 760
10/04/2012 490.00p 499.00p 483.00p 490.00p 1879
05/04/2012 480.00p 484.00p 477.50p 480.00p 2622
04/04/2012 480.00p 485.00p 477.00p 480.00p 5169
03/04/2012 480.00p 483.00p 475.00p 480.00p 3324
02/04/2012 480.00p 480.00p 475.00p 480.00p 7760
30/03/2012 480.00p 480.00p 475.00p 480.00p 0
29/03/2012 480.00p 480.00p 475.00p 480.00p 2000
28/03/2012 480.00p 480.00p 477.37p 480.00p 1500
27/03/2012 480.00p 485.00p 475.50p 480.00p 6263
26/03/2012 480.00p 483.00p 480.00p 480.00p 0
23/03/2012 480.00p 483.00p 480.00p 480.00p 1154
22/03/2012 480.00p 480.00p 475.00p 480.00p 0
21/03/2012 480.00p 480.00p 475.00p 480.00p 2465
20/03/2012 482.50p 482.50p 477.00p 480.00p 300
19/03/2012 485.00p 490.00p 472.75p 482.50p 0
16/03/2012 485.00p 490.00p 472.75p 485.00p 3407
15/03/2012 485.00p 485.00p 475.00p 485.00p 14873
14/03/2012 485.00p 485.00p 477.37p 485.00p 589
13/03/2012 485.00p 485.00p 477.00p 485.00p 1565
12/03/2012 485.00p 493.00p 475.00p 485.00p 5371
09/03/2012 485.00p 485.00p 477.00p 485.00p 0
08/03/2012 485.00p 485.00p 477.00p 485.00p 0
07/03/2012 485.00p 485.00p 477.00p 485.00p 1000
06/03/2012 485.00p 493.00p 477.00p 485.00p 2240
05/03/2012 485.00p 485.00p 477.00p 485.00p 850
02/03/2012 485.00p 493.00p 477.85p 485.00p 2032
01/03/2012 485.00p 493.00p 477.85p 485.00p 3118
29/02/2012 487.50p 487.50p 474.79p 485.00p 1162
28/02/2012 490.00p 502.48p 477.85p 487.50p 3500
27/02/2012 490.00p 500.96p 490.00p 490.00p 1983
24/02/2012 490.00p 503.00p 490.00p 490.00p 0

*Close Price adjusted for both dividends and splits