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
23/12/2021 1,972.00p 2,005.00p 1,956.00p 1,976.00p 23482
22/12/2021 1,998.00p 2,015.00p 1,970.00p 1,988.00p 37911
21/12/2021 1,972.00p 1,994.00p 1,910.00p 1,980.00p 21906
20/12/2021 1,958.00p 1,992.00p 1,890.40p 1,922.00p 14125
17/12/2021 1,940.00p 2,000.00p 1,924.00p 1,990.00p 41574
16/12/2021 1,934.00p 1,980.00p 1,934.00p 1,940.00p 42830
15/12/2021 1,916.00p 1,966.00p 1,916.00p 1,954.00p 10237
14/12/2021 1,984.00p 1,990.00p 1,928.00p 1,954.00p 54447
13/12/2021 2,045.00p 2,080.00p 1,958.00p 1,968.00p 33881
10/12/2021 2,090.00p 2,100.00p 2,040.00p 2,040.00p 18376
09/12/2021 2,125.00p 2,125.00p 2,060.00p 2,100.00p 9773
08/12/2021 2,195.00p 2,265.00p 2,090.00p 2,120.00p 37004
07/12/2021 2,095.00p 2,300.00p 2,090.00p 2,205.00p 72927
06/12/2021 2,070.00p 2,090.00p 2,009.10p 2,070.00p 26017
03/12/2021 2,085.00p 2,100.00p 2,045.00p 2,050.00p 32463
02/12/2021 2,080.00p 2,104.86p 2,020.00p 2,055.00p 45361
01/12/2021 2,100.00p 2,125.00p 2,060.00p 2,075.00p 15342
30/11/2021 2,150.00p 2,155.00p 2,105.00p 2,105.00p 110968
29/11/2021 2,145.00p 2,157.55p 2,135.00p 2,150.00p 61781
26/11/2021 2,170.00p 2,180.00p 2,140.00p 2,150.00p 6419
25/11/2021 2,155.00p 2,200.00p 2,155.00p 2,180.00p 18525
24/11/2021 2,150.00p 2,200.00p 2,130.00p 2,180.00p 42547
23/11/2021 2,130.00p 2,175.00p 2,110.00p 2,165.00p 14005
22/11/2021 2,150.00p 2,156.50p 2,100.00p 2,130.00p 38535
19/11/2021 2,135.00p 2,155.00p 2,130.00p 2,155.00p 10377
18/11/2021 2,165.00p 2,200.00p 2,120.00p 2,140.00p 53481
17/11/2021 2,190.00p 2,190.00p 2,140.00p 2,150.00p 5072
16/11/2021 2,185.00p 2,195.00p 2,130.00p 2,165.00p 29302
15/11/2021 2,170.00p 2,195.00p 2,095.00p 2,135.00p 32110
12/11/2021 2,180.00p 2,200.00p 2,115.00p 2,170.00p 81482
11/11/2021 2,140.00p 2,185.00p 2,090.00p 2,155.00p 17197
10/11/2021 2,125.00p 2,195.00p 2,110.00p 2,130.00p 26775
09/11/2021 2,100.00p 2,205.00p 2,090.00p 2,195.00p 56200
08/11/2021 2,180.00p 2,200.00p 2,100.00p 2,110.00p 88540
05/11/2021 2,130.00p 2,185.00p 2,125.00p 2,185.00p 11936
04/11/2021 2,045.00p 2,135.00p 1,955.65p 2,130.00p 352145
03/11/2021 2,145.00p 2,145.00p 1,998.00p 2,030.00p 41037
02/11/2021 1,970.00p 2,095.00p 1,970.00p 2,070.00p 190832
01/11/2021 2,150.00p 2,150.00p 1,998.00p 2,015.00p 20592
29/10/2021 2,090.00p 2,120.00p 1,964.00p 2,090.00p 44109
28/10/2021 2,055.00p 2,130.00p 2,055.00p 2,095.00p 17576
27/10/2021 2,065.00p 2,145.00p 2,060.00p 2,070.00p 23061
26/10/2021 2,110.00p 2,125.00p 2,055.00p 2,105.00p 15722
25/10/2021 2,120.00p 2,120.00p 2,055.00p 2,120.00p 27059
22/10/2021 2,100.00p 2,115.00p 2,060.51p 2,075.00p 11660
21/10/2021 2,100.00p 2,137.23p 2,075.00p 2,100.00p 7638
20/10/2021 2,055.00p 2,140.00p 2,055.00p 2,110.00p 11826
19/10/2021 2,155.00p 2,160.00p 2,125.09p 2,135.00p 18991
18/10/2021 2,115.00p 2,155.00p 2,105.00p 2,155.00p 63146
15/10/2021 2,145.00p 2,145.00p 2,095.82p 2,115.00p 45821
14/10/2021 2,135.00p 2,165.00p 2,105.00p 2,135.00p 16519
13/10/2021 2,115.00p 2,155.00p 2,110.00p 2,120.00p 36730
12/10/2021 2,100.00p 2,140.00p 2,100.00p 2,125.00p 21816
11/10/2021 2,170.00p 2,170.00p 2,105.00p 2,120.00p 13418
08/10/2021 2,245.00p 2,245.00p 2,140.00p 2,155.00p 159985
07/10/2021 2,250.00p 2,280.00p 2,235.00p 2,240.00p 33892
06/10/2021 2,280.00p 2,280.00p 2,225.00p 2,260.00p 37960
05/10/2021 2,245.00p 2,300.00p 2,245.00p 2,300.00p 14201
04/10/2021 2,310.00p 2,310.00p 2,230.00p 2,265.00p 47602
01/10/2021 2,350.00p 2,360.00p 2,265.00p 2,310.00p 50979
30/09/2021 2,375.00p 2,390.00p 2,350.00p 2,350.00p 39950
29/09/2021 2,380.00p 2,400.00p 2,375.00p 2,390.00p 8256
28/09/2021 2,380.00p 2,400.00p 2,327.45p 2,375.00p 29644
27/09/2021 2,430.00p 2,430.00p 2,380.00p 2,405.00p 184652
24/09/2021 2,425.00p 2,457.84p 2,380.00p 2,405.00p 22453
23/09/2021 2,440.00p 2,475.00p 2,415.00p 2,440.00p 40645
22/09/2021 2,415.00p 2,425.00p 2,380.00p 2,420.00p 6571
21/09/2021 2,415.00p 2,455.00p 2,375.00p 2,400.00p 9918
20/09/2021 2,350.00p 2,445.00p 2,345.00p 2,410.00p 37073
17/09/2021 2,375.00p 2,410.00p 2,365.00p 2,375.00p 7736
16/09/2021 2,350.00p 2,425.00p 2,345.00p 2,375.00p 8880
15/09/2021 2,450.00p 2,455.00p 2,345.00p 2,345.00p 61811
14/09/2021 2,470.00p 2,485.00p 2,408.13p 2,455.00p 116951
13/09/2021 2,500.00p 2,523.25p 2,455.00p 2,500.00p 23174
10/09/2021 2,395.00p 2,520.00p 2,395.00p 2,470.00p 22701
09/09/2021 2,490.00p 2,490.00p 2,400.00p 2,420.00p 11455
08/09/2021 2,425.00p 2,500.00p 2,415.00p 2,425.00p 5892
07/09/2021 2,505.00p 2,505.00p 2,395.00p 2,445.00p 8543
06/09/2021 2,475.00p 2,510.00p 2,390.00p 2,390.00p 12601
03/09/2021 2,340.00p 2,500.00p 2,340.00p 2,500.00p 41153
02/09/2021 2,370.00p 2,380.00p 2,335.00p 2,340.00p 25113
01/09/2021 2,370.00p 2,370.00p 2,330.00p 2,350.00p 26064
31/08/2021 2,365.00p 2,380.00p 2,315.00p 2,350.00p 234495
30/08/2021 2,355.00p 2,370.00p 2,325.00p 2,350.00p 6933
27/08/2021 2,355.00p 2,370.00p 2,325.00p 2,350.00p 6933
26/08/2021 2,350.00p 2,395.00p 2,270.00p 2,350.00p 23435
25/08/2021 2,420.00p 2,430.00p 2,305.00p 2,355.00p 29312
24/08/2021 2,405.00p 2,483.98p 2,355.00p 2,385.00p 286867
23/08/2021 2,415.00p 2,466.94p 2,390.00p 2,410.00p 6928
20/08/2021 2,405.00p 2,490.00p 2,405.00p 2,465.00p 11259
19/08/2021 2,420.00p 2,466.42p 2,375.00p 2,445.00p 14026
18/08/2021 2,385.00p 2,455.00p 2,365.50p 2,410.00p 5450
17/08/2021 2,405.00p 2,405.00p 2,347.83p 2,355.00p 415145
16/08/2021 2,415.00p 2,415.00p 2,380.00p 2,400.00p 15154
13/08/2021 2,405.00p 2,460.00p 2,380.00p 2,400.00p 27898
12/08/2021 2,375.00p 2,415.00p 2,360.00p 2,400.00p 12086
11/08/2021 2,355.00p 2,399.63p 2,355.00p 2,375.00p 16513
10/08/2021 2,380.00p 2,389.44p 2,345.00p 2,380.00p 15565
09/08/2021 2,340.00p 2,380.00p 2,320.00p 2,380.00p 10954
06/08/2021 2,355.00p 2,355.00p 2,315.00p 2,340.00p 11440
05/08/2021 2,300.00p 2,340.80p 2,300.00p 2,315.00p 23225
04/08/2021 2,330.00p 2,335.00p 2,275.00p 2,285.00p 12731
03/08/2021 2,305.00p 2,330.00p 2,300.00p 2,330.00p 10809
02/08/2021 2,320.00p 2,355.00p 2,240.00p 2,305.00p 67933
30/07/2021 2,265.00p 2,340.00p 2,160.00p 2,340.00p 11984
29/07/2021 2,240.00p 2,255.00p 2,235.00p 2,255.00p 33803
28/07/2021 2,240.00p 2,255.00p 2,220.00p 2,235.00p 17136
27/07/2021 2,205.00p 2,275.00p 2,180.00p 2,210.00p 21030
26/07/2021 2,175.00p 2,227.50p 2,175.00p 2,205.00p 21367
23/07/2021 2,125.00p 2,205.00p 2,115.88p 2,195.00p 25282
22/07/2021 2,055.00p 2,141.40p 2,045.00p 2,135.00p 12310
21/07/2021 1,940.00p 2,070.00p 1,940.00p 2,050.00p 46550
20/07/2021 1,978.00p 1,990.00p 1,950.00p 1,968.00p 13900
19/07/2021 2,010.00p 2,041.50p 1,894.00p 1,962.00p 42979
16/07/2021 2,005.00p 2,065.00p 2,000.00p 2,020.00p 13294
15/07/2021 2,025.00p 2,040.00p 1,978.11p 2,000.00p 21929
14/07/2021 2,025.00p 2,085.00p 2,020.00p 2,040.00p 30350
13/07/2021 2,065.00p 2,160.00p 2,040.00p 2,060.00p 28774
12/07/2021 2,110.00p 2,165.00p 2,050.00p 2,100.00p 20899
09/07/2021 2,145.00p 2,200.00p 2,095.00p 2,105.00p 20668
08/07/2021 2,185.00p 2,280.00p 2,120.00p 2,120.00p 21343
07/07/2021 2,215.00p 2,260.00p 2,180.00p 2,180.00p 11992
06/07/2021 2,285.00p 2,290.00p 2,176.50p 2,205.00p 12024
05/07/2021 2,270.00p 2,299.40p 2,185.00p 2,220.00p 18839
02/07/2021 2,275.00p 2,310.00p 2,225.00p 2,300.00p 34796
01/07/2021 2,305.00p 2,305.00p 2,225.00p 2,265.00p 75471
30/06/2021 2,300.00p 2,310.00p 2,255.00p 2,270.00p 50331
29/06/2021 2,305.00p 2,310.00p 2,245.00p 2,260.00p 12909
28/06/2021 2,280.00p 2,335.00p 2,230.00p 2,300.00p 26415
25/06/2021 2,265.00p 2,335.00p 2,250.00p 2,275.00p 9860
24/06/2021 2,240.00p 2,297.85p 2,233.40p 2,265.00p 24770
23/06/2021 2,255.00p 2,275.00p 2,220.00p 2,240.00p 12671
22/06/2021 2,180.00p 2,285.00p 2,180.00p 2,260.00p 19862
21/06/2021 2,250.00p 2,260.00p 2,145.00p 2,200.00p 51865
18/06/2021 2,205.00p 2,285.00p 2,198.59p 2,250.00p 30419
17/06/2021 2,120.00p 2,215.00p 2,120.00p 2,205.00p 114179
16/06/2021 2,100.00p 2,160.00p 2,100.00p 2,125.00p 578950
15/06/2021 2,165.00p 2,180.00p 2,095.00p 2,095.00p 39224
14/06/2021 2,130.00p 2,182.50p 2,110.00p 2,140.00p 14841
11/06/2021 2,125.00p 2,135.00p 2,085.00p 2,105.00p 1708177
10/06/2021 2,105.00p 2,195.00p 2,090.00p 2,115.00p 23746
09/06/2021 2,125.00p 2,165.00p 2,110.00p 2,115.00p 9365
08/06/2021 2,100.00p 2,177.00p 2,100.00p 2,160.00p 15174
07/06/2021 2,195.00p 2,240.00p 2,115.00p 2,150.00p 20808
04/06/2021 2,100.00p 2,200.00p 2,060.00p 2,160.00p 16806
03/06/2021 2,150.00p 2,175.00p 2,070.00p 2,100.00p 25485
02/06/2021 2,100.00p 2,130.00p 2,030.00p 2,100.00p 32824
01/06/2021 2,200.00p 2,200.00p 2,070.00p 2,120.00p 21010
31/05/2021 2,150.00p 2,190.00p 2,097.13p 2,100.00p 19295
28/05/2021 2,150.00p 2,190.00p 2,097.13p 2,100.00p 19295
27/05/2021 2,140.00p 2,185.00p 2,060.00p 2,150.00p 55727
26/05/2021 2,170.00p 2,200.00p 2,150.00p 2,155.00p 18755
25/05/2021 2,210.00p 2,250.27p 2,160.00p 2,175.00p 371792
24/05/2021 2,250.00p 2,280.00p 2,205.00p 2,205.00p 32680
21/05/2021 2,210.00p 2,310.00p 2,210.00p 2,255.00p 18920
20/05/2021 2,200.00p 2,285.00p 2,200.00p 2,230.00p 50340
19/05/2021 2,355.00p 2,430.00p 2,185.00p 2,230.00p 53327
18/05/2021 2,455.00p 2,515.00p 2,165.00p 2,300.00p 243187
17/05/2021 2,570.00p 2,664.50p 2,550.00p 2,550.00p 32430
14/05/2021 2,555.00p 2,575.00p 2,480.00p 2,560.00p 23380
13/05/2021 2,590.00p 2,590.00p 2,447.25p 2,505.00p 12909
12/05/2021 2,650.00p 2,660.00p 2,580.00p 2,585.00p 8499
11/05/2021 2,710.00p 2,710.00p 2,585.00p 2,600.00p 11488
10/05/2021 2,765.00p 2,810.00p 2,710.00p 2,715.00p 25246
07/05/2021 2,700.00p 2,830.00p 2,685.00p 2,770.00p 18292
06/05/2021 2,800.00p 2,822.50p 2,755.00p 2,790.00p 55565
05/05/2021 2,805.00p 2,905.00p 2,800.00p 2,805.00p 16811
04/05/2021 2,915.00p 2,915.00p 2,815.00p 2,900.00p 26870
03/05/2021 2,940.00p 2,940.00p 2,890.00p 2,925.00p 5801
30/04/2021 2,940.00p 2,940.00p 2,890.00p 2,925.00p 5801
29/04/2021 2,840.00p 2,975.00p 2,822.00p 2,905.00p 17634
28/04/2021 2,995.00p 2,995.00p 2,810.00p 2,890.00p 11883
27/04/2021 2,895.00p 2,940.00p 2,845.00p 2,875.00p 9094
26/04/2021 2,925.00p 2,985.00p 2,885.00p 2,910.00p 112380
23/04/2021 2,970.00p 2,970.00p 2,900.00p 2,940.00p 19631
22/04/2021 2,995.00p 2,995.00p 2,895.00p 2,935.00p 19718
21/04/2021 2,845.00p 2,915.00p 2,795.00p 2,915.00p 18689
20/04/2021 2,815.00p 2,930.00p 2,810.00p 2,840.00p 19586
19/04/2021 2,800.00p 2,880.00p 2,800.00p 2,845.00p 8600
16/04/2021 2,780.00p 2,830.00p 2,770.00p 2,780.00p 10780
15/04/2021 2,850.00p 2,850.00p 2,714.10p 2,745.00p 7193
14/04/2021 2,775.00p 2,820.00p 2,730.00p 2,760.00p 16910
13/04/2021 2,950.00p 2,950.00p 2,785.00p 2,785.00p 35949
12/04/2021 2,905.00p 2,938.25p 2,840.00p 2,840.00p 2697
09/04/2021 2,870.00p 2,900.00p 2,825.00p 2,870.00p 8378
08/04/2021 2,850.00p 2,865.00p 2,805.00p 2,865.00p 117739
07/04/2021 2,645.00p 2,825.00p 2,645.00p 2,780.00p 11032
06/04/2021 2,795.00p 2,820.00p 2,730.00p 2,755.00p 10669
01/04/2021 2,705.00p 2,790.00p 2,590.00p 2,775.00p 21721
31/03/2021 2,675.00p 2,736.75p 2,611.30p 2,655.00p 24401
30/03/2021 2,705.00p 2,745.00p 2,650.00p 2,680.00p 49737
29/03/2021 2,670.00p 2,685.00p 2,630.00p 2,680.00p 18899
26/03/2021 2,685.00p 2,685.00p 2,620.00p 2,655.00p 14520
25/03/2021 2,560.00p 2,665.00p 2,560.00p 2,600.00p 17064
24/03/2021 2,525.00p 2,647.25p 2,525.00p 2,620.00p 20166
23/03/2021 2,570.00p 2,604.75p 2,505.00p 2,570.00p 23908
22/03/2021 2,650.00p 2,650.00p 2,555.00p 2,580.00p 9906
19/03/2021 2,465.00p 2,610.00p 2,430.00p 2,600.00p 247105
18/03/2021 2,465.00p 2,490.00p 2,410.00p 2,470.00p 53623
17/03/2021 2,515.00p 2,520.00p 2,460.00p 2,480.00p 74715

*Close Price adjusted for both dividends and splits