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
12/05/2011 492.50p 496.85p 492.50p 492.50p 0
11/05/2011 492.50p 496.85p 492.50p 492.50p 1655
10/05/2011 495.00p 496.85p 485.75p 492.50p 1239
09/05/2011 495.00p 495.00p 485.00p 495.00p 2500
06/05/2011 500.00p 500.00p 492.00p 495.00p 2066
05/05/2011 500.00p 502.90p 500.00p 500.00p 397
04/05/2011 495.00p 506.41p 490.75p 500.00p 1864
03/05/2011 495.00p 495.00p 487.60p 495.00p 0
28/04/2011 495.00p 495.00p 487.60p 495.00p 0
27/04/2011 495.00p 495.00p 487.60p 495.00p 609
26/04/2011 495.00p 500.80p 495.00p 495.00p 593
21/04/2011 495.00p 500.80p 485.00p 495.00p 4076
20/04/2011 495.00p 500.80p 495.00p 495.00p 96
19/04/2011 492.50p 500.80p 487.60p 495.00p 19510
18/04/2011 492.50p 492.50p 485.15p 492.50p 500
15/04/2011 492.50p 492.50p 488.00p 492.50p 212
14/04/2011 492.50p 492.50p 485.15p 492.50p 0
13/04/2011 492.50p 492.50p 485.15p 492.50p 568
12/04/2011 490.00p 502.39p 485.00p 492.50p 4076
11/04/2011 492.50p 492.50p 485.00p 490.00p 2595
08/04/2011 495.00p 495.00p 485.00p 492.50p 5366
07/04/2011 495.00p 500.00p 489.00p 495.00p 0
06/04/2011 495.00p 500.00p 489.00p 495.00p 3358
05/04/2011 495.00p 495.00p 487.00p 495.00p 2000
04/04/2011 492.50p 505.00p 486.50p 495.00p 10120
01/04/2011 490.00p 494.00p 490.00p 492.50p 788
31/03/2011 490.00p 494.00p 485.00p 490.00p 5443
30/03/2011 495.00p 504.00p 465.00p 490.00p 6119
29/03/2011 507.50p 507.50p 490.00p 495.00p 4624
28/03/2011 507.50p 507.50p 502.00p 507.50p 500
25/03/2011 507.50p 515.00p 480.00p 507.50p 12265
24/03/2011 507.50p 515.00p 505.25p 507.50p 874
23/03/2011 507.50p 515.00p 503.32p 507.50p 2285
22/03/2011 507.50p 515.00p 505.25p 507.50p 2397
21/03/2011 498.00p 520.00p 498.00p 507.50p 42823
18/03/2011 430.00p 506.00p 430.00p 498.00p 31120
17/03/2011 430.00p 437.40p 420.00p 430.00p 952
16/03/2011 430.00p 435.00p 420.00p 430.00p 0
15/03/2011 435.00p 435.00p 420.00p 430.00p 1230
14/03/2011 442.50p 442.50p 422.00p 435.00p 47775
11/03/2011 437.50p 444.00p 425.00p 437.50p 7471
10/03/2011 447.50p 450.00p 435.00p 447.50p 3133
09/03/2011 447.50p 447.50p 440.50p 447.50p 0
08/03/2011 447.50p 447.50p 440.50p 447.50p 999
07/03/2011 447.50p 452.27p 447.50p 447.50p 1544
04/03/2011 442.50p 453.05p 440.00p 447.50p 6632
03/03/2011 430.00p 445.00p 430.00p 442.50p 9180
02/03/2011 427.50p 430.05p 427.50p 427.50p 300
01/03/2011 425.00p 425.00p 420.00p 425.00p 792
28/02/2011 430.00p 434.00p 420.00p 425.00p 6720
25/02/2011 427.50p 433.50p 430.00p 430.00p 458
24/02/2011 437.50p 432.30p 420.00p 427.50p 6902
23/02/2011 432.50p 437.50p 429.00p 437.50p 4200
22/02/2011 437.50p 438.25p 420.00p 432.50p 2723
21/02/2011 442.50p 440.00p 425.00p 437.50p 4067
18/02/2011 470.00p 460.00p 435.00p 442.50p 10812
17/02/2011 470.00p 477.50p 455.00p 470.00p 2665
16/02/2011 467.50p 480.00p 467.50p 467.50p 6000
15/02/2011 467.50p 472.40p 467.50p 467.50p 6250
14/02/2011 465.00p 467.50p 451.00p 467.50p 300
11/02/2011 472.40p 472.40p 467.50p 467.50p 70
10/02/2011 450.00p 472.40p 450.00p 467.50p 374
09/02/2011 467.50p 480.00p 465.00p 467.50p 0
08/02/2011 470.00p 480.00p 467.50p 467.50p 2000
07/02/2011 462.80p 463.00p 460.00p 460.00p 1029
04/02/2011 463.40p 463.40p 460.00p 460.00p 2127
03/02/2011 450.00p 460.00p 450.00p 460.00p 2000
02/02/2011 460.00p 463.40p 446.00p 460.00p 0
01/02/2011 460.00p 463.40p 446.00p 460.00p 2777
31/01/2011 460.00p 460.00p 450.20p 460.00p 2189
28/01/2011 462.50p 468.50p 450.00p 460.00p 4217
27/01/2011 475.00p 475.00p 462.50p 462.50p 0
26/01/2011 475.00p 487.00p 475.00p 475.00p 34
25/01/2011 475.00p 475.00p 475.00p 475.00p 0
24/01/2011 475.00p 487.00p 475.00p 475.00p 3
21/01/2011 475.00p 475.00p 475.00p 475.00p 0
20/01/2011 475.00p 475.00p 475.00p 475.00p 0
19/01/2011 475.00p 475.00p 475.00p 475.00p 0
18/01/2011 472.50p 490.00p 465.00p 475.00p 1110
17/01/2011 458.50p 472.50p 458.50p 472.50p 739
14/01/2011 472.50p 472.50p 472.50p 472.50p 0
13/01/2011 486.50p 486.50p 458.50p 472.50p 0
12/01/2011 486.50p 486.50p 458.50p 472.50p 899
11/01/2011 474.66p 486.50p 451.75p 472.50p 5430
10/01/2011 460.00p 460.00p 451.00p 460.00p 250
07/01/2011 460.00p 468.00p 451.00p 460.00p 4168
06/01/2011 457.50p 468.40p 451.00p 460.00p 2606
05/01/2011 450.00p 457.50p 450.00p 457.50p 3452
04/01/2011 452.50p 452.50p 445.00p 450.00p 2019
31/12/2010 452.50p 452.50p 445.00p 452.50p 427
30/12/2010 455.00p 455.00p 450.00p 452.50p 191
29/12/2010 465.00p 465.00p 450.00p 455.00p 1442
24/12/2010 465.00p 465.00p 450.00p 465.00p 145
23/12/2010 465.00p 465.00p 451.50p 465.00p 12
22/12/2010 467.50p 476.70p 450.00p 465.00p 2485
21/12/2010 475.00p 477.50p 450.00p 467.50p 5747
20/12/2010 490.00p 490.00p 455.00p 475.00p 4154
17/12/2010 490.00p 490.00p 490.00p 490.00p 0
16/12/2010 490.00p 494.00p 480.00p 490.00p 3004
15/12/2010 497.50p 497.50p 465.00p 490.00p 7155
14/12/2010 497.50p 504.50p 497.50p 497.50p 106
13/12/2010 495.00p 504.50p 480.00p 497.50p 4246
10/12/2010 507.50p 507.50p 475.00p 495.00p 16480
09/12/2010 510.00p 515.00p 495.00p 507.50p 2257
08/12/2010 515.00p 540.00p 500.00p 512.50p 17196
07/12/2010 472.50p 528.00p 472.50p 515.00p 13954
06/12/2010 465.00p 480.00p 465.00p 467.50p 1457
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

*Close Price adjusted for both dividends and splits