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
30/09/2022 1,380.00p 1,446.00p 1,370.00p 1,424.00p 20742
29/09/2022 1,400.00p 1,460.80p 1,356.00p 1,374.00p 24445
28/09/2022 1,376.00p 1,417.60p 1,322.00p 1,416.00p 240109
27/09/2022 1,398.00p 1,454.00p 1,380.02p 1,406.00p 50066
26/09/2022 1,418.00p 1,446.00p 1,376.00p 1,380.00p 15430
23/09/2022 1,428.00p 1,456.00p 1,360.64p 1,410.00p 24026
22/09/2022 1,498.00p 1,570.00p 1,452.00p 1,462.00p 7582
21/09/2022 1,462.00p 1,508.00p 1,462.00p 1,490.00p 33035
20/09/2022 1,546.00p 1,546.00p 1,454.00p 1,480.00p 28154
19/09/2022 1,540.00p 1,606.00p 1,460.00p 1,550.00p 23216
16/09/2022 1,540.00p 1,606.00p 1,460.00p 1,550.00p 23216
15/09/2022 1,572.00p 1,662.00p 1,558.00p 1,580.00p 17789
14/09/2022 1,536.00p 1,620.00p 1,528.00p 1,566.00p 22720
13/09/2022 1,630.00p 1,658.00p 1,556.00p 1,582.00p 44624
12/09/2022 1,630.00p 1,656.00p 1,612.00p 1,628.00p 20317
09/09/2022 1,622.00p 1,670.00p 1,612.00p 1,630.00p 29014
08/09/2022 1,620.00p 1,630.00p 1,568.00p 1,622.00p 8617
07/09/2022 1,564.00p 1,610.00p 1,564.00p 1,580.00p 7750
06/09/2022 1,630.00p 1,630.00p 1,574.00p 1,592.00p 6352
05/09/2022 1,538.00p 1,606.00p 1,512.00p 1,576.00p 30737
02/09/2022 1,514.00p 1,602.00p 1,514.00p 1,570.00p 35389
01/09/2022 1,636.00p 1,636.00p 1,506.00p 1,514.00p 11153
31/08/2022 1,534.00p 1,624.00p 1,534.00p 1,592.00p 135455
30/08/2022 1,628.00p 1,628.00p 1,536.00p 1,554.00p 45828
29/08/2022 1,620.00p 1,628.00p 1,544.70p 1,556.00p 60464
26/08/2022 1,620.00p 1,628.00p 1,544.70p 1,556.00p 60464
25/08/2022 1,658.00p 1,658.00p 1,592.00p 1,630.00p 23888
24/08/2022 1,644.00p 1,656.00p 1,578.00p 1,600.00p 11508
23/08/2022 1,658.00p 1,674.00p 1,624.00p 1,646.00p 18641
22/08/2022 1,694.00p 1,718.00p 1,656.00p 1,670.00p 21381
19/08/2022 1,740.00p 1,743.30p 1,700.00p 1,724.00p 12952
18/08/2022 1,784.00p 1,784.00p 1,710.00p 1,726.00p 14467
17/08/2022 1,844.00p 1,868.00p 1,748.00p 1,784.00p 30997
16/08/2022 1,810.00p 1,850.00p 1,809.40p 1,838.00p 61502
15/08/2022 1,834.00p 1,890.00p 1,808.00p 1,848.00p 33656
12/08/2022 1,864.00p 1,920.00p 1,828.00p 1,848.00p 10362
11/08/2022 1,850.00p 1,900.00p 1,850.00p 1,874.00p 6522
10/08/2022 1,812.00p 1,848.00p 1,732.00p 1,848.00p 34526
09/08/2022 1,874.00p 1,896.00p 1,812.00p 1,836.00p 10459
08/08/2022 1,894.00p 1,948.00p 1,858.00p 1,872.00p 11422
05/08/2022 1,946.00p 1,998.00p 1,924.00p 1,924.00p 12470
04/08/2022 1,900.00p 1,968.00p 1,890.00p 1,920.00p 35875
03/08/2022 1,920.00p 1,980.00p 1,872.00p 1,900.00p 26729
02/08/2022 1,998.00p 1,998.00p 1,870.00p 1,882.00p 31122
01/08/2022 1,986.00p 2,040.00p 1,950.00p 2,010.00p 50320
29/07/2022 1,980.00p 1,996.47p 1,948.00p 1,956.00p 13722
28/07/2022 2,035.00p 2,035.00p 1,936.00p 1,956.00p 10627
27/07/2022 1,900.00p 2,000.00p 1,856.00p 1,992.00p 21096
26/07/2022 1,954.00p 1,989.72p 1,894.00p 1,900.00p 77284
25/07/2022 2,060.00p 2,060.00p 1,981.51p 1,996.00p 24167
22/07/2022 2,040.00p 2,180.00p 2,010.00p 2,065.00p 46634
21/07/2022 1,990.00p 2,080.00p 1,983.40p 2,035.00p 56092
20/07/2022 2,010.00p 2,020.00p 1,930.00p 2,000.00p 13714
19/07/2022 2,010.00p 2,050.00p 1,994.00p 1,998.00p 9655
18/07/2022 2,040.00p 2,090.00p 1,940.25p 2,050.00p 20866
15/07/2022 1,950.00p 2,015.00p 1,950.00p 2,015.00p 3806
14/07/2022 1,998.00p 2,020.45p 1,948.00p 1,978.00p 21798
13/07/2022 1,992.00p 2,035.00p 1,974.00p 2,025.00p 16839
12/07/2022 2,065.00p 2,095.00p 2,045.00p 2,050.00p 8906
11/07/2022 2,150.00p 2,150.00p 2,075.00p 2,090.00p 19604
08/07/2022 2,060.00p 2,135.00p 2,055.00p 2,135.00p 19265
07/07/2022 1,984.00p 2,105.00p 1,984.00p 2,090.00p 34435
06/07/2022 1,908.00p 2,095.00p 1,908.00p 2,085.00p 8440
05/07/2022 1,954.00p 2,040.00p 1,954.00p 2,015.00p 33703
04/07/2022 1,980.00p 2,060.00p 1,970.00p 2,045.00p 62041
01/07/2022 1,956.00p 1,992.73p 1,930.00p 1,952.00p 48670
30/06/2022 2,060.00p 2,060.00p 1,958.00p 1,966.00p 26409
29/06/2022 2,065.00p 2,077.90p 2,035.00p 2,040.00p 16133
28/06/2022 2,050.00p 2,150.00p 2,050.00p 2,095.00p 54656
27/06/2022 2,080.00p 2,165.00p 2,080.00p 2,080.00p 25026
24/06/2022 2,020.00p 2,105.00p 1,938.00p 2,065.00p 64142
23/06/2022 1,978.00p 2,000.80p 1,936.00p 1,936.00p 121096
22/06/2022 1,988.00p 2,025.00p 1,912.00p 1,980.00p 81546
21/06/2022 1,894.00p 2,015.00p 1,850.00p 1,986.00p 53401
20/06/2022 1,924.00p 1,994.00p 1,912.00p 1,956.00p 11396
17/06/2022 1,880.00p 1,950.00p 1,806.00p 1,942.00p 44013
16/06/2022 1,950.00p 1,950.00p 1,864.00p 1,880.00p 27909
15/06/2022 1,944.00p 1,972.02p 1,894.08p 1,908.00p 75390
14/06/2022 1,980.00p 1,980.00p 1,916.00p 1,948.00p 12024
13/06/2022 2,045.00p 2,045.00p 1,894.87p 1,970.00p 24466
10/06/2022 2,070.00p 2,085.00p 2,015.00p 2,050.00p 22067
09/06/2022 2,225.00p 2,225.00p 2,095.00p 2,095.00p 24874
08/06/2022 2,165.00p 2,175.00p 2,095.00p 2,125.00p 75821
07/06/2022 2,225.00p 2,240.00p 2,130.00p 2,160.00p 20283
06/06/2022 2,325.00p 2,325.00p 2,210.00p 2,230.00p 51975
03/06/2022 2,295.00p 2,295.00p 2,210.00p 2,220.00p 98174
02/06/2022 2,295.00p 2,295.00p 2,210.00p 2,220.00p 98174
01/06/2022 2,295.00p 2,295.00p 2,210.00p 2,220.00p 98114
31/05/2022 2,305.00p 2,381.50p 2,245.00p 2,250.00p 52953
30/05/2022 2,275.00p 2,385.00p 2,275.00p 2,300.00p 33641
27/05/2022 2,240.00p 2,335.00p 2,215.00p 2,265.00p 12747
26/05/2022 2,240.00p 2,240.00p 2,125.00p 2,220.00p 8985
25/05/2022 2,270.00p 2,270.00p 2,155.00p 2,175.00p 28049
24/05/2022 2,210.00p 2,280.00p 2,200.00p 2,225.00p 19075
23/05/2022 2,235.00p 2,305.00p 2,180.00p 2,285.00p 74366
20/05/2022 2,270.00p 2,270.00p 2,180.00p 2,195.00p 120453
19/05/2022 2,315.00p 2,373.44p 2,200.00p 2,225.00p 127444
18/05/2022 2,555.00p 2,555.00p 2,320.00p 2,340.00p 83318
17/05/2022 2,425.00p 2,520.00p 2,410.00p 2,450.00p 175055
16/05/2022 2,385.00p 2,440.00p 2,350.00p 2,430.00p 43081
13/05/2022 2,380.00p 2,445.00p 2,380.00p 2,420.00p 24546
12/05/2022 2,410.00p 2,425.00p 2,350.00p 2,390.00p 23466
11/05/2022 2,370.00p 2,530.00p 2,361.00p 2,430.00p 138587
10/05/2022 2,270.00p 2,620.00p 2,255.00p 2,400.00p 246270
09/05/2022 2,285.00p 2,330.00p 2,215.00p 2,245.00p 56393
06/05/2022 2,355.00p 2,385.00p 2,235.00p 2,315.00p 507144
05/05/2022 2,400.00p 2,440.00p 2,320.00p 2,355.00p 73659
04/05/2022 2,340.00p 2,375.00p 2,332.00p 2,355.00p 8848
03/05/2022 2,395.00p 2,395.00p 2,320.00p 2,360.00p 216165
02/05/2022 2,325.00p 2,385.00p 2,325.00p 2,365.00p 80608
29/04/2022 2,325.00p 2,385.00p 2,325.00p 2,365.00p 80608
28/04/2022 2,245.00p 2,365.00p 2,245.00p 2,325.00p 28633
27/04/2022 2,330.00p 2,330.00p 2,300.00p 2,320.00p 60472
26/04/2022 2,370.00p 2,370.00p 2,295.00p 2,330.00p 23824
25/04/2022 2,315.00p 2,355.00p 2,285.00p 2,335.00p 138903
22/04/2022 2,300.00p 2,360.00p 2,276.22p 2,320.00p 17841
21/04/2022 2,370.00p 2,385.00p 2,312.25p 2,320.00p 113857
20/04/2022 2,340.00p 2,365.00p 2,300.00p 2,365.00p 58242
19/04/2022 2,335.00p 2,344.00p 2,242.25p 2,340.00p 21895
18/04/2022 2,405.00p 2,411.00p 2,335.00p 2,360.00p 18168
15/04/2022 2,405.00p 2,411.00p 2,335.00p 2,360.00p 18168
14/04/2022 2,405.00p 2,411.00p 2,335.00p 2,360.00p 18168
13/04/2022 2,390.00p 2,420.00p 2,350.00p 2,385.00p 111460
12/04/2022 2,385.00p 2,395.00p 2,348.02p 2,395.00p 16901
11/04/2022 2,480.00p 2,480.00p 2,360.00p 2,405.00p 83914
08/04/2022 2,410.00p 2,440.00p 2,376.89p 2,400.00p 114568
07/04/2022 2,405.00p 2,490.00p 2,390.00p 2,410.00p 354718
06/04/2022 2,270.00p 2,430.00p 2,220.00p 2,400.00p 176902
05/04/2022 2,090.00p 2,205.00p 2,065.00p 2,195.00p 106880
04/04/2022 1,988.00p 2,085.00p 1,964.00p 2,075.00p 63404
01/04/2022 1,922.00p 1,968.00p 1,910.79p 1,960.00p 46829
31/03/2022 1,900.00p 1,938.00p 1,890.00p 1,930.00p 19719
30/03/2022 1,910.00p 1,932.00p 1,892.00p 1,920.00p 356186
29/03/2022 1,870.00p 1,932.00p 1,870.00p 1,922.00p 59667
28/03/2022 1,852.00p 1,866.00p 1,830.00p 1,856.00p 17214
25/03/2022 1,762.00p 1,846.00p 1,744.00p 1,838.00p 193473
24/03/2022 1,838.00p 1,838.00p 1,732.00p 1,746.00p 8503
23/03/2022 1,750.00p 1,770.00p 1,716.00p 1,770.00p 9349
22/03/2022 1,746.00p 1,750.00p 1,686.00p 1,744.00p 16656
21/03/2022 1,716.00p 1,742.00p 1,688.00p 1,742.00p 38952
18/03/2022 1,694.00p 1,742.00p 1,656.00p 1,736.00p 6110
17/03/2022 1,684.00p 1,728.00p 1,678.00p 1,710.00p 93823
16/03/2022 1,568.00p 1,682.00p 1,568.00p 1,674.00p 34762
15/03/2022 1,520.00p 1,582.00p 1,496.00p 1,542.00p 16575
14/03/2022 1,454.00p 1,512.00p 1,454.00p 1,508.00p 127977
11/03/2022 1,498.00p 1,522.00p 1,476.00p 1,500.00p 71032
10/03/2022 1,502.00p 1,530.00p 1,484.00p 1,500.00p 47595
09/03/2022 1,508.00p 1,542.00p 1,456.00p 1,504.00p 60512
08/03/2022 1,506.00p 1,566.00p 1,468.00p 1,468.00p 13069
07/03/2022 1,608.00p 1,608.00p 1,502.00p 1,502.00p 31973
04/03/2022 1,658.00p 1,668.00p 1,594.00p 1,610.00p 28307
03/03/2022 1,812.00p 1,812.00p 1,672.00p 1,680.00p 37364
02/03/2022 1,948.00p 1,997.88p 1,774.00p 1,800.00p 211882
01/03/2022 1,590.00p 1,980.00p 1,590.00p 1,930.00p 140738
28/02/2022 1,408.00p 1,518.00p 1,408.00p 1,518.00p 23404
25/02/2022 1,398.00p 1,426.00p 1,360.00p 1,416.00p 98239
24/02/2022 1,334.00p 1,396.00p 1,276.14p 1,382.00p 26204
23/02/2022 1,402.00p 1,424.00p 1,374.00p 1,378.00p 59337
22/02/2022 1,452.00p 1,452.00p 1,402.00p 1,402.00p 74459
21/02/2022 1,410.00p 1,480.10p 1,404.00p 1,466.00p 73739
18/02/2022 1,446.00p 1,452.00p 1,410.00p 1,430.00p 65006
17/02/2022 1,462.00p 1,484.32p 1,442.00p 1,450.00p 28321
16/02/2022 1,498.00p 1,498.00p 1,432.00p 1,454.00p 32544
15/02/2022 1,400.00p 1,485.85p 1,400.00p 1,482.00p 52404
14/02/2022 1,400.00p 1,460.00p 1,400.00p 1,432.00p 54149
11/02/2022 1,462.00p 1,496.00p 1,450.00p 1,480.00p 32792
10/02/2022 1,542.00p 1,559.60p 1,484.00p 1,500.00p 133052
09/02/2022 1,530.00p 1,560.00p 1,528.00p 1,542.00p 74459
08/02/2022 1,530.00p 1,540.00p 1,480.00p 1,498.00p 66864
07/02/2022 1,578.00p 1,600.00p 1,536.00p 1,540.00p 32162
04/02/2022 1,540.00p 1,570.00p 1,528.00p 1,566.00p 23382
03/02/2022 1,612.00p 1,612.00p 1,535.60p 1,540.00p 55153
02/02/2022 1,614.00p 1,660.00p 1,614.00p 1,624.00p 9360
01/02/2022 1,630.00p 1,650.00p 1,596.00p 1,622.00p 39411
31/01/2022 1,560.00p 1,626.00p 1,560.00p 1,620.00p 24869
28/01/2022 1,500.00p 1,562.00p 1,498.00p 1,562.00p 13935
27/01/2022 1,510.00p 1,522.00p 1,476.00p 1,522.00p 27859
26/01/2022 1,528.00p 1,534.00p 1,484.00p 1,524.00p 19280
25/01/2022 1,474.00p 1,520.00p 1,462.00p 1,490.00p 30493
24/01/2022 1,558.00p 1,568.50p 1,462.00p 1,478.00p 49521
21/01/2022 1,608.00p 1,626.00p 1,528.00p 1,580.00p 127542
20/01/2022 1,586.00p 1,626.00p 1,578.00p 1,600.00p 230507
19/01/2022 1,600.00p 1,640.00p 1,564.00p 1,596.00p 469829
18/01/2022 1,696.00p 1,708.00p 1,612.00p 1,622.00p 169618
17/01/2022 1,748.00p 1,773.76p 1,724.00p 1,740.00p 81431
14/01/2022 1,808.00p 1,808.44p 1,670.00p 1,750.00p 172303
13/01/2022 1,850.00p 1,910.00p 1,800.00p 1,800.00p 148971
12/01/2022 1,980.00p 2,050.00p 1,804.00p 1,832.00p 103089
10/01/2022 2,065.00p 2,090.00p 2,010.00p 2,010.00p 36231
07/01/2022 2,100.00p 2,100.50p 2,050.00p 2,080.00p 42144
06/01/2022 2,020.00p 2,095.00p 2,020.00p 2,070.00p 51688
05/01/2022 2,015.00p 2,075.00p 2,015.00p 2,050.00p 13921
04/01/2022 2,060.00p 2,070.00p 2,020.00p 2,070.00p 25871
03/01/2022 2,050.00p 2,050.00p 1,986.00p 2,010.00p 9886
31/12/2021 2,050.00p 2,050.00p 1,986.00p 2,010.00p 9886
30/12/2021 1,916.00p 2,025.00p 1,916.00p 2,000.00p 18218
29/12/2021 2,020.00p 2,020.00p 1,940.00p 1,974.00p 12310
28/12/2021 2,020.00p 2,020.00p 1,954.00p 1,984.00p 12438
27/12/2021 2,020.00p 2,020.00p 1,954.00p 1,984.00p 12438
24/12/2021 2,020.00p 2,020.00p 1,954.00p 1,984.00p 12438

*Close Price adjusted for both dividends and splits