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
23/02/2012 490.00p 503.00p 490.00p 490.00p 6007
22/02/2012 490.00p 494.40p 475.00p 490.00p 3900
21/02/2012 490.00p 490.00p 477.00p 490.00p 1126
20/02/2012 492.50p 500.50p 475.00p 490.00p 2899
17/02/2012 492.50p 495.00p 492.50p 492.50p 1252
16/02/2012 492.50p 495.00p 492.50p 492.50p 496
15/02/2012 492.50p 497.93p 481.00p 492.50p 65002
14/02/2012 492.50p 492.50p 476.00p 492.50p 0
13/02/2012 490.00p 492.50p 476.00p 492.50p 1968
10/02/2012 490.00p 500.50p 478.00p 490.00p 806
09/02/2012 490.00p 496.41p 490.00p 490.00p 302
08/02/2012 490.00p 495.00p 475.10p 490.00p 3538
07/02/2012 490.00p 496.41p 475.30p 490.00p 307
06/02/2012 490.00p 495.00p 475.47p 490.00p 5603
03/02/2012 492.50p 492.50p 475.00p 490.00p 31089
02/02/2012 492.50p 504.90p 480.00p 492.50p 1980
01/02/2012 492.50p 504.90p 492.50p 492.50p 500
31/01/2012 492.50p 498.00p 481.92p 492.50p 0
30/01/2012 485.00p 498.00p 481.92p 492.50p 4547
27/01/2012 485.00p 489.90p 482.50p 485.00p 613
26/01/2012 480.00p 482.50p 476.70p 482.50p 5786
25/01/2012 490.00p 505.00p 470.00p 482.50p 5100
24/01/2012 490.00p 499.65p 478.00p 490.00p 0
23/01/2012 482.50p 499.65p 478.00p 490.00p 2257
20/01/2012 487.50p 500.00p 481.41p 487.50p 2400
19/01/2012 487.50p 497.00p 480.00p 487.50p 775
18/01/2012 487.50p 487.50p 481.25p 487.50p 0
17/01/2012 487.50p 487.50p 481.25p 487.50p 2251
16/01/2012 487.50p 487.50p 480.00p 487.50p 800
13/01/2012 480.00p 498.75p 480.00p 487.50p 750
12/01/2012 480.00p 485.00p 476.70p 480.00p 3297
11/01/2012 480.00p 483.00p 476.66p 480.00p 20403
10/01/2012 480.00p 487.79p 475.00p 480.00p 12114
09/01/2012 480.00p 483.00p 480.00p 480.00p 49
06/01/2012 480.00p 480.00p 476.42p 480.00p 200
05/01/2012 480.00p 480.00p 476.42p 480.00p 1000
04/01/2012 480.00p 483.00p 475.00p 480.00p 30945
03/01/2012 480.00p 483.00p 475.00p 480.00p 505
30/12/2011 480.00p 480.00p 476.42p 480.00p 200
29/12/2011 480.00p 480.00p 475.00p 480.00p 0
28/12/2011 480.00p 480.00p 475.00p 480.00p 1050
23/12/2011 480.00p 484.00p 480.00p 480.00p 8
22/12/2011 480.00p 480.00p 476.42p 480.00p 18000
21/12/2011 480.00p 480.00p 475.00p 480.00p 1667
20/12/2011 480.00p 484.00p 476.42p 480.00p 0
19/12/2011 480.00p 484.00p 476.42p 480.00p 239
16/12/2011 480.00p 480.00p 476.00p 480.00p 1196
15/12/2011 480.00p 484.00p 476.00p 480.00p 1336
14/12/2011 480.00p 480.00p 476.42p 480.00p 11200
13/12/2011 480.00p 484.00p 475.00p 480.00p 1459
12/12/2011 480.00p 480.00p 476.00p 480.00p 1094
09/12/2011 480.00p 483.55p 476.42p 480.00p 4593
08/12/2011 480.00p 480.00p 476.42p 480.00p 1000
07/12/2011 480.00p 480.00p 476.42p 480.00p 37656
06/12/2011 480.00p 480.00p 475.47p 480.00p 625
05/12/2011 480.00p 480.00p 475.47p 480.00p 2000
02/12/2011 480.00p 480.00p 475.00p 480.00p 2831
01/12/2011 480.00p 480.00p 475.00p 480.00p 1576
30/11/2011 480.00p 480.00p 475.00p 480.00p 19300
29/11/2011 480.00p 483.50p 475.00p 480.00p 19357
28/11/2011 480.00p 480.00p 475.00p 480.00p 3817
25/11/2011 480.00p 480.00p 478.00p 480.00p 16000
24/11/2011 480.00p 484.90p 480.00p 480.00p 2049
23/11/2011 480.00p 484.90p 473.50p 480.00p 1631
22/11/2011 480.00p 485.00p 480.00p 480.00p 5000
21/11/2011 482.50p 482.50p 472.50p 480.00p 3003
18/11/2011 485.00p 494.80p 475.20p 482.50p 2910
17/11/2011 481.00p 497.27p 477.00p 485.00p 115632
16/11/2011 481.00p 481.00p 476.00p 481.00p 1100
15/11/2011 482.00p 482.00p 475.00p 481.00p 500
14/11/2011 477.50p 495.00p 470.00p 482.00p 8800
11/11/2011 477.50p 482.16p 477.50p 477.50p 1289
10/11/2011 477.50p 477.50p 466.86p 477.50p 282
09/11/2011 477.50p 477.50p 466.86p 477.50p 3800
08/11/2011 477.50p 477.50p 469.19p 477.50p 22
07/11/2011 477.50p 477.50p 467.00p 477.50p 0
04/11/2011 477.50p 477.50p 467.00p 477.50p 0
03/11/2011 477.50p 477.50p 467.00p 477.50p 1901
02/11/2011 477.50p 477.50p 472.00p 477.50p 22933
01/11/2011 477.50p 485.00p 468.00p 477.50p 395
31/10/2011 477.50p 477.50p 469.19p 477.50p 0
28/10/2011 477.50p 477.50p 469.19p 477.50p 2289
27/10/2011 477.50p 484.61p 469.19p 477.50p 627
26/10/2011 477.50p 484.61p 468.00p 477.50p 300
25/10/2011 475.00p 485.00p 475.00p 477.50p 6300
24/10/2011 470.00p 480.00p 470.00p 475.00p 1012
21/10/2011 463.50p 470.00p 463.50p 467.50p 1000
20/10/2011 463.50p 463.50p 453.00p 463.50p 75
19/10/2011 463.50p 468.35p 453.00p 463.50p 73000
18/10/2011 463.50p 463.50p 453.36p 463.50p 7500
17/10/2011 457.50p 462.00p 450.00p 457.50p 0
14/10/2011 457.50p 462.00p 450.00p 457.50p 0
13/10/2011 452.50p 462.00p 450.00p 457.50p 4614
12/10/2011 457.50p 460.00p 451.00p 457.50p 1130
11/10/2011 457.50p 457.50p 451.00p 457.50p 0
10/10/2011 457.50p 457.50p 451.00p 457.50p 0
07/10/2011 457.50p 457.50p 451.00p 457.50p 0
06/10/2011 457.50p 457.50p 451.00p 457.50p 150
05/10/2011 457.50p 462.00p 457.50p 457.50p 2000
04/10/2011 460.00p 460.00p 450.00p 457.50p 5000
03/10/2011 460.00p 463.00p 453.60p 460.00p 0
30/09/2011 460.00p 463.00p 453.60p 460.00p 483
29/09/2011 460.00p 460.00p 453.60p 460.00p 900
28/09/2011 460.00p 460.00p 450.00p 460.00p 0
27/09/2011 460.00p 460.00p 450.00p 460.00p 0
26/09/2011 460.00p 460.00p 450.00p 460.00p 1100
23/09/2011 467.50p 467.50p 460.00p 460.00p 3360
22/09/2011 472.50p 472.50p 450.00p 467.50p 166289
21/09/2011 475.00p 475.00p 470.00p 470.00p 400
20/09/2011 475.00p 476.43p 475.00p 475.00p 500
19/09/2011 485.00p 485.00p 470.00p 475.00p 1649
16/09/2011 482.50p 485.00p 445.00p 477.50p 11530
15/09/2011 482.50p 491.75p 482.50p 482.50p 6
14/09/2011 482.50p 482.50p 472.50p 482.50p 1021
13/09/2011 482.50p 482.50p 472.50p 482.50p 150
12/09/2011 485.00p 485.00p 473.25p 482.50p 734
09/09/2011 485.00p 485.00p 480.40p 485.00p 1000
08/09/2011 482.50p 495.00p 476.00p 485.00p 0
07/09/2011 482.50p 495.00p 476.00p 482.50p 0
06/09/2011 482.50p 495.00p 476.00p 482.50p 0
05/09/2011 476.00p 495.00p 476.00p 482.50p 2902
02/09/2011 462.50p 483.39p 461.25p 476.00p 4405
01/09/2011 462.50p 471.25p 456.25p 462.50p 137
31/08/2011 462.50p 472.50p 455.00p 462.50p 4304
30/08/2011 462.50p 462.50p 449.44p 462.50p 7025
26/08/2011 462.50p 462.50p 452.50p 462.50p 11333
25/08/2011 462.50p 462.50p 452.50p 462.50p 2063
24/08/2011 460.00p 462.50p 452.50p 462.50p 1006
23/08/2011 462.50p 475.00p 440.00p 460.00p 18181
22/08/2011 465.00p 485.00p 455.00p 462.50p 0
19/08/2011 485.00p 485.00p 455.00p 467.50p 2896
18/08/2011 485.00p 485.00p 475.00p 485.00p 31493
17/08/2011 485.00p 490.00p 476.90p 485.00p 658
16/08/2011 485.00p 490.00p 485.00p 485.00p 0
15/08/2011 485.00p 490.00p 485.00p 485.00p 200
12/08/2011 485.00p 493.00p 485.00p 485.00p 50500
11/08/2011 485.00p 490.00p 465.00p 485.00p 5588
10/08/2011 467.50p 495.00p 450.00p 485.00p 19864
09/08/2011 485.00p 485.00p 445.00p 465.00p 17320
08/08/2011 512.50p 520.00p 481.00p 490.00p 10895
05/08/2011 537.50p 537.50p 500.00p 520.00p 12783
04/08/2011 542.50p 546.15p 530.00p 540.00p 5001
03/08/2011 547.50p 547.75p 542.50p 542.50p 2342
02/08/2011 547.50p 556.25p 547.50p 547.50p 355
01/08/2011 547.50p 561.54p 547.50p 547.50p 6442
29/07/2011 547.50p 550.00p 540.00p 547.50p 0
28/07/2011 547.50p 550.00p 540.00p 547.50p 0
27/07/2011 545.00p 550.00p 540.00p 547.50p 3500
26/07/2011 540.00p 556.39p 520.00p 545.00p 2026276
25/07/2011 542.50p 542.50p 530.00p 540.00p 13666
22/07/2011 540.00p 542.50p 532.00p 542.50p 6700
21/07/2011 547.50p 555.00p 545.00p 545.00p 3288
20/07/2011 547.50p 547.50p 540.15p 547.50p 400
19/07/2011 555.00p 555.00p 540.00p 547.50p 2459
18/07/2011 555.00p 555.00p 550.00p 555.00p 5500
15/07/2011 555.00p 557.20p 550.70p 555.00p 2102
14/07/2011 555.00p 558.00p 550.70p 555.00p 2000
13/07/2011 555.00p 557.76p 555.00p 555.00p 1177
12/07/2011 557.50p 558.40p 550.70p 555.00p 2911
11/07/2011 557.50p 559.95p 555.90p 557.50p 3993
08/07/2011 555.00p 559.90p 551.00p 557.50p 11034
07/07/2011 555.00p 558.00p 555.00p 555.00p 875
06/07/2011 555.00p 558.00p 550.00p 555.00p 244831
05/07/2011 555.00p 555.00p 552.20p 555.00p 55
04/07/2011 555.00p 558.00p 555.00p 555.00p 1701
01/07/2011 555.00p 559.90p 555.00p 555.00p 175
30/06/2011 550.00p 558.00p 542.16p 555.00p 1476
29/06/2011 550.00p 555.00p 542.16p 550.00p 1235
28/06/2011 550.00p 560.00p 542.16p 550.00p 0
27/06/2011 550.00p 560.00p 542.16p 550.00p 2366
24/06/2011 560.00p 560.00p 550.00p 550.00p 3104
23/06/2011 560.00p 560.00p 550.20p 560.00p 4566
22/06/2011 560.00p 569.28p 552.58p 560.00p 6147
21/06/2011 552.50p 567.00p 552.50p 560.00p 1653
20/06/2011 552.50p 557.75p 547.25p 552.50p 4776
17/06/2011 548.37p 560.00p 548.37p 552.50p 4532
16/06/2011 545.87p 551.75p 542.47p 548.37p 4777
15/06/2011 539.00p 551.75p 535.00p 541.75p 3286
14/06/2011 539.00p 548.00p 539.00p 539.00p 1978
13/06/2011 532.50p 540.00p 532.50p 539.00p 4216
10/06/2011 532.50p 540.00p 528.15p 532.50p 150
09/06/2011 532.50p 532.50p 527.25p 532.50p 1367
08/06/2011 532.50p 540.00p 526.65p 532.50p 1725
07/06/2011 532.50p 532.50p 528.15p 532.50p 1500
06/06/2011 523.50p 540.00p 523.50p 532.50p 9496
03/06/2011 522.50p 523.50p 519.73p 523.50p 2000
02/06/2011 520.00p 522.50p 516.50p 522.50p 10236
01/06/2011 523.50p 525.00p 517.10p 520.00p 2914
31/05/2011 525.00p 530.00p 522.34p 525.00p 2833
27/05/2011 523.50p 530.00p 521.03p 525.00p 8776
26/05/2011 505.00p 530.00p 505.00p 523.50p 12838
25/05/2011 497.50p 531.00p 497.50p 505.00p 7750
24/05/2011 492.50p 496.85p 485.75p 492.50p 885
23/05/2011 492.50p 495.00p 485.75p 492.50p 2250
20/05/2011 492.50p 496.85p 485.75p 492.50p 904
19/05/2011 492.50p 496.85p 492.50p 492.50p 0
18/05/2011 492.50p 496.85p 492.50p 492.50p 247
17/05/2011 492.50p 492.50p 485.75p 492.50p 0
16/05/2011 492.50p 492.50p 485.75p 492.50p 208
13/05/2011 492.50p 496.85p 492.50p 492.50p 757

*Close Price adjusted for both dividends and splits