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
03/12/2010 457.50p 475.00p 455.00p 465.00p 4666
02/12/2010 445.00p 470.00p 445.00p 457.50p 2557
01/12/2010 445.00p 445.00p 432.00p 445.00p 3675
30/11/2010 445.00p 445.00p 445.00p 445.00p 0
29/11/2010 427.50p 438.75p 415.00p 430.00p 153421
26/11/2010 427.50p 427.50p 421.75p 427.50p 112
25/11/2010 427.50p 440.00p 421.75p 427.50p 5600
24/11/2010 427.50p 427.50p 415.00p 425.00p 11510
23/11/2010 427.50p 439.90p 422.50p 427.50p 101150
22/11/2010 415.00p 435.00p 413.10p 425.00p 5399
19/11/2010 405.00p 425.00p 204.75p 415.00p 7095
18/11/2010 400.00p 410.20p 400.00p 405.00p 4361
17/11/2010 397.50p 420.00p 397.50p 400.00p 3805
16/11/2010 397.50p 406.25p 391.25p 397.50p 2231
15/11/2010 387.50p 415.00p 387.50p 397.50p 9482
12/11/2010 382.50p 395.00p 375.00p 387.50p 8617
11/11/2010 382.50p 394.00p 373.00p 382.50p 2500
10/11/2010 382.50p 395.00p 373.00p 382.50p 2130
09/11/2010 375.00p 395.00p 355.00p 382.50p 21184
08/11/2010 370.00p 380.00p 363.60p 375.00p 2574
05/11/2010 360.00p 375.00p 360.00p 370.00p 2103
04/11/2010 365.00p 379.90p 360.00p 360.00p 70
03/11/2010 365.00p 365.00p 365.00p 365.00p 0
02/11/2010 365.00p 365.00p 365.00p 365.00p 0
01/11/2010 365.00p 365.00p 365.00p 365.00p 0
29/10/2010 365.00p 365.00p 350.00p 365.00p 38000
28/10/2010 362.50p 380.00p 351.50p 365.00p 3627
27/10/2010 385.00p 385.00p 355.00p 362.50p 15959
26/10/2010 362.50p 410.00p 359.00p 375.00p 11084
25/10/2010 357.50p 395.00p 350.25p 360.00p 3033
22/10/2010 340.00p 360.00p 340.00p 357.50p 8472
21/10/2010 340.00p 347.00p 340.00p 340.00p 287
20/10/2010 340.00p 347.00p 340.00p 340.00p 500
19/10/2010 340.00p 340.00p 340.00p 340.00p 0
18/10/2010 330.00p 347.00p 330.00p 340.00p 4383
15/10/2010 330.00p 337.00p 324.20p 330.00p 2548
14/10/2010 325.00p 336.25p 325.00p 330.00p 6497
13/10/2010 325.00p 325.00p 325.00p 325.00p 0
12/10/2010 325.00p 331.00p 321.00p 325.00p 7500
11/10/2010 325.00p 325.00p 321.00p 325.00p 300
08/10/2010 325.00p 325.00p 322.00p 325.00p 22500
07/10/2010 325.00p 334.80p 322.50p 325.00p 888
06/10/2010 325.00p 334.80p 325.00p 325.00p 1923
05/10/2010 325.00p 325.00p 321.00p 325.00p 5000
04/10/2010 325.00p 334.80p 325.00p 325.00p 600
01/10/2010 325.00p 325.00p 325.00p 325.00p 0
30/09/2010 325.00p 335.00p 317.40p 325.00p 4000
29/09/2010 325.00p 330.00p 319.00p 325.00p 5474
28/09/2010 325.00p 325.00p 319.00p 325.00p 1700
27/09/2010 325.00p 325.00p 325.00p 325.00p 0
24/09/2010 325.00p 325.00p 319.00p 325.00p 1000
23/09/2010 325.00p 325.00p 325.00p 325.00p 0
22/09/2010 322.50p 329.85p 322.50p 325.00p 1900
21/09/2010 322.50p 322.50p 322.50p 322.50p 0
20/09/2010 322.50p 322.50p 316.80p 322.50p 375
17/09/2010 320.00p 329.80p 316.80p 322.50p 1382
16/09/2010 317.50p 325.00p 313.20p 320.00p 1500
15/09/2010 317.50p 322.00p 317.50p 317.50p 7000
14/09/2010 317.50p 317.50p 317.50p 317.50p 0
13/09/2010 317.50p 317.50p 313.00p 317.50p 1600
10/09/2010 317.50p 317.50p 317.50p 317.50p 0
09/09/2010 317.50p 317.50p 313.00p 317.50p 600
08/09/2010 317.50p 317.50p 317.50p 317.50p 0
07/09/2010 317.50p 325.00p 317.50p 317.50p 12215
06/09/2010 317.50p 317.50p 317.50p 317.50p 0
03/09/2010 317.50p 324.00p 317.50p 317.50p 1532
02/09/2010 317.50p 317.50p 317.50p 317.50p 0
01/09/2010 317.50p 317.50p 317.50p 317.50p 0
31/08/2010 317.50p 320.00p 317.50p 317.50p 1500
27/08/2010 317.50p 320.00p 317.50p 317.50p 1500
26/08/2010 317.50p 317.50p 317.50p 317.50p 0
25/08/2010 317.50p 317.50p 312.40p 317.50p 3800
24/08/2010 317.50p 317.50p 317.50p 317.50p 0
23/08/2010 317.50p 317.50p 317.50p 317.50p 0
20/08/2010 317.50p 317.50p 317.50p 317.50p 0
19/08/2010 317.50p 325.00p 312.40p 317.50p 7857
18/08/2010 317.50p 321.70p 317.50p 317.50p 2350
17/08/2010 315.00p 320.60p 315.00p 317.50p 2000
16/08/2010 315.00p 315.00p 306.80p 315.00p 500
13/08/2010 312.50p 319.50p 312.50p 312.50p 3
12/08/2010 312.50p 312.50p 312.50p 312.50p 0
11/08/2010 312.50p 312.50p 303.00p 312.50p 150
10/08/2010 312.50p 312.50p 310.00p 312.50p 530
09/08/2010 312.50p 312.50p 307.50p 312.50p 275
06/08/2010 312.50p 312.50p 312.50p 312.50p 0
05/08/2010 312.50p 312.50p 312.50p 312.50p 0
04/08/2010 312.50p 317.50p 312.50p 312.50p 1936
03/08/2010 312.50p 317.50p 312.50p 312.50p 1000
02/08/2010 312.50p 312.50p 302.25p 312.50p 2137
30/07/2010 312.50p 312.50p 312.50p 312.50p 0
29/07/2010 312.50p 320.00p 305.00p 312.50p 2100
28/07/2010 312.50p 320.00p 305.00p 312.50p 2000
27/07/2010 310.00p 310.00p 310.00p 310.00p 0
26/07/2010 310.00p 310.00p 310.00p 310.00p 0
23/07/2010 310.00p 319.00p 310.00p 310.00p 1555
22/07/2010 310.00p 310.00p 305.00p 310.00p 5000
21/07/2010 310.00p 319.00p 300.00p 310.00p 2400
20/07/2010 310.00p 322.00p 299.50p 310.00p 2000
19/07/2010 310.00p 310.00p 310.00p 310.00p 0
16/07/2010 310.00p 322.00p 310.00p 310.00p 768
15/07/2010 310.00p 322.00p 310.00p 310.00p 187
14/07/2010 300.00p 322.00p 293.00p 310.00p 3384
13/07/2010 300.00p 300.00p 300.00p 300.00p 1000
12/07/2010 295.00p 303.70p 295.00p 295.00p 494
09/07/2010 295.00p 295.00p 295.00p 295.00p 0
08/07/2010 290.00p 295.00p 290.00p 295.00p 0
07/07/2010 290.00p 290.00p 290.00p 290.00p 0
06/07/2010 290.00p 297.50p 290.00p 290.00p 47
05/07/2010 290.00p 297.50p 290.00p 290.00p 661
02/07/2010 290.00p 290.00p 290.00p 290.00p 0
01/07/2010 285.00p 290.00p 285.00p 290.00p 0
30/06/2010 290.00p 290.00p 280.00p 290.00p 25000
29/06/2010 290.00p 290.00p 276.00p 290.00p 24000
28/06/2010 290.00p 305.60p 290.00p 290.00p 1000
25/06/2010 290.00p 305.60p 280.00p 290.00p 3619
24/06/2010 290.00p 300.00p 280.00p 290.00p 1838
23/06/2010 290.00p 290.00p 290.00p 290.00p 0
22/06/2010 290.00p 290.00p 290.00p 290.00p 0
21/06/2010 290.00p 290.00p 290.00p 290.00p 0
18/06/2010 292.50p 292.50p 280.25p 290.00p 15000
17/06/2010 292.50p 292.50p 287.60p 292.50p 507
16/06/2010 292.50p 308.25p 280.00p 292.50p 16115
15/06/2010 292.50p 308.25p 292.50p 292.50p 2094
14/06/2010 290.00p 310.00p 286.30p 292.50p 14946
11/06/2010 297.50p 303.60p 272.00p 290.00p 3975
10/06/2010 297.50p 297.50p 297.50p 297.50p 0
09/06/2010 297.50p 297.50p 280.50p 297.50p 1100
08/06/2010 297.50p 306.25p 283.85p 297.50p 2611
07/06/2010 297.50p 306.00p 297.50p 297.50p 3600
04/06/2010 297.50p 305.90p 297.50p 297.50p 8
03/06/2010 295.00p 302.50p 295.00p 297.50p 2500
02/06/2010 290.00p 300.00p 290.00p 295.00p 2500
01/06/2010 295.00p 295.00p 280.00p 292.50p 2000
28/05/2010 295.00p 315.00p 282.10p 295.00p 9534
27/05/2010 289.00p 298.50p 289.00p 295.00p 2495
26/05/2010 289.00p 294.70p 272.00p 289.00p 2696
25/05/2010 292.50p 294.70p 275.00p 289.00p 5718
24/05/2010 292.50p 304.90p 280.00p 292.50p 5156
21/05/2010 308.00p 308.00p 275.00p 292.50p 5652
20/05/2010 308.00p 308.00p 308.00p 308.00p 0
19/05/2010 308.00p 308.00p 296.00p 308.00p 661
18/05/2010 308.00p 308.00p 308.00p 308.00p 0
17/05/2010 308.00p 308.00p 308.00p 308.00p 0
14/05/2010 308.00p 313.52p 308.00p 308.00p 658
13/05/2010 308.00p 308.00p 308.00p 308.00p 0
12/05/2010 308.00p 314.00p 298.40p 308.00p 9148
11/05/2010 308.00p 314.00p 308.00p 308.00p 796
10/05/2010 310.50p 316.40p 296.58p 308.00p 10871
07/05/2010 312.50p 319.49p 296.58p 310.50p 2330
06/05/2010 315.00p 315.00p 315.00p 315.00p 0
05/05/2010 325.00p 325.00p 302.00p 315.00p 5087
04/05/2010 325.00p 325.00p 325.00p 325.00p 0
30/04/2010 325.00p 325.00p 325.00p 325.00p 0
29/04/2010 325.00p 325.00p 311.00p 325.00p 963
28/04/2010 335.00p 340.10p 320.00p 325.00p 6579
27/04/2010 340.00p 351.66p 328.10p 335.00p 10500
26/04/2010 340.00p 350.00p 340.00p 340.00p 2336
23/04/2010 342.50p 351.25p 333.20p 340.00p 5154
22/04/2010 317.50p 360.00p 317.50p 342.50p 23916
21/04/2010 310.00p 330.00p 310.00p 317.50p 10044
20/04/2010 295.00p 328.50p 295.00p 310.00p 34830
19/04/2010 295.00p 306.70p 290.00p 295.00p 31000
16/04/2010 282.50p 307.00p 282.50p 295.00p 16086
15/04/2010 285.00p 286.75p 270.00p 282.50p 2848
14/04/2010 285.00p 290.10p 285.00p 285.00p 785
13/04/2010 285.00p 285.00p 270.00p 285.00p 2004
12/04/2010 288.50p 288.50p 285.00p 285.00p 0
09/04/2010 288.50p 288.50p 277.70p 285.00p 6500
08/04/2010 288.50p 298.86p 288.50p 288.50p 332
07/04/2010 288.50p 288.50p 288.50p 288.50p 0
06/04/2010 288.50p 299.97p 271.69p 288.50p 3100
01/04/2010 280.00p 310.00p 280.00p 288.50p 16727
31/03/2010 280.00p 280.00p 280.00p 280.00p 0
30/03/2010 280.00p 280.00p 280.00p 280.00p 1772
29/03/2010 280.00p 280.00p 280.00p 280.00p 0
26/03/2010 280.00p 290.00p 264.80p 280.00p 857
25/03/2010 280.00p 290.00p 280.00p 280.00p 100
24/03/2010 280.00p 280.00p 280.00p 280.00p 0
23/03/2010 280.00p 293.25p 280.00p 280.00p 1000
22/03/2010 287.50p 293.25p 287.50p 287.50p 2034
19/03/2010 287.50p 293.75p 287.50p 287.50p 2012
18/03/2010 290.00p 290.00p 270.80p 282.50p 2000
17/03/2010 290.00p 299.20p 270.80p 290.00p 1822
16/03/2010 290.00p 310.00p 271.69p 290.00p 4120
15/03/2010 275.00p 310.00p 275.00p 290.00p 20141
12/03/2010 275.00p 275.00p 275.00p 275.00p 0
11/03/2010 270.00p 280.00p 270.00p 275.00p 5750
10/03/2010 270.00p 278.20p 270.00p 270.00p 269
09/03/2010 270.00p 270.00p 261.00p 270.00p 903
08/03/2010 257.50p 280.00p 257.50p 270.00p 14112
05/03/2010 245.00p 260.00p 240.00p 257.50p 38174
04/03/2010 245.00p 252.20p 245.00p 245.00p 500
03/03/2010 245.00p 262.00p 225.80p 245.00p 2120
02/03/2010 247.50p 247.50p 230.00p 245.00p 1000
01/03/2010 247.50p 255.00p 247.50p 247.50p 2700
26/02/2010 245.00p 249.80p 245.00p 247.50p 2000
25/02/2010 245.00p 245.00p 245.00p 245.00p 0
24/02/2010 245.00p 245.00p 245.00p 245.00p 0
23/02/2010 250.00p 250.00p 230.00p 245.00p 2500
22/02/2010 250.00p 257.00p 240.00p 250.00p 4000

*Close Price adjusted for both dividends and splits