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
05/11/2018 3,330.00p 3,360.00p 3,250.00p 3,250.00p 15082
02/11/2018 3,240.00p 3,340.00p 3,190.00p 3,280.00p 35453
01/11/2018 3,140.00p 3,220.00p 3,040.00p 3,200.00p 19015
31/10/2018 3,110.00p 3,180.00p 3,070.00p 3,120.00p 18539
30/10/2018 3,130.00p 3,180.90p 3,110.00p 3,140.00p 192661
29/10/2018 3,160.00p 3,160.00p 3,090.00p 3,100.00p 6949
26/10/2018 3,150.00p 3,150.00p 3,040.00p 3,100.00p 22349
25/10/2018 3,040.00p 3,160.00p 3,040.00p 3,130.00p 20235
24/10/2018 3,140.00p 3,170.00p 3,080.00p 3,100.00p 12722
23/10/2018 3,100.00p 3,150.00p 3,090.00p 3,140.00p 22018
22/10/2018 3,190.00p 3,190.00p 3,080.00p 3,150.00p 13437
19/10/2018 3,200.00p 3,200.00p 3,050.00p 3,120.00p 19443
18/10/2018 3,120.00p 3,192.17p 3,050.00p 3,110.00p 32922
17/10/2018 3,080.00p 3,250.00p 3,070.00p 3,070.00p 30721
16/10/2018 3,180.00p 3,220.00p 3,050.00p 3,050.00p 35957
15/10/2018 2,930.00p 3,180.00p 2,830.00p 3,180.00p 28857
12/10/2018 2,700.00p 3,000.00p 2,700.00p 2,910.00p 59669
11/10/2018 2,360.00p 2,720.00p 2,280.00p 2,660.00p 242276
10/10/2018 2,890.00p 2,900.00p 2,410.00p 2,470.00p 39256
09/10/2018 2,840.00p 2,850.00p 2,720.00p 2,810.00p 94571
08/10/2018 3,300.00p 3,330.00p 2,840.00p 2,840.00p 90066
05/10/2018 3,450.00p 3,570.00p 2,960.00p 3,220.00p 109566
04/10/2018 4,000.00p 4,000.00p 3,450.00p 3,500.00p 131737
03/10/2018 4,130.00p 4,170.00p 4,050.00p 4,110.00p 7389
02/10/2018 3,990.00p 4,130.00p 3,950.00p 4,120.00p 29767
01/10/2018 4,140.00p 4,190.00p 4,050.00p 4,090.00p 5681
28/09/2018 4,200.00p 4,200.00p 4,030.00p 4,130.00p 13663
27/09/2018 4,090.00p 4,110.00p 4,000.00p 4,110.00p 18694
26/09/2018 4,150.00p 4,200.00p 4,080.00p 4,080.00p 6970
25/09/2018 4,090.00p 4,161.00p 4,090.00p 4,130.00p 7886
24/09/2018 4,120.00p 4,140.00p 4,100.00p 4,100.00p 4384
21/09/2018 4,140.00p 4,200.00p 4,089.00p 4,200.00p 18640
20/09/2018 4,040.00p 4,080.00p 3,947.50p 4,020.00p 10294
19/09/2018 4,030.00p 4,030.00p 3,950.00p 3,970.00p 6115
18/09/2018 4,160.00p 4,173.56p 4,010.00p 4,030.00p 7775
17/09/2018 4,160.00p 4,200.00p 4,119.00p 4,180.00p 65989
14/09/2018 4,210.00p 4,290.00p 4,070.00p 4,150.00p 49573
13/09/2018 3,960.00p 4,200.00p 3,960.00p 4,200.00p 55570
12/09/2018 3,950.00p 4,120.00p 3,950.00p 3,960.00p 14017
11/09/2018 3,950.00p 4,086.25p 3,930.00p 3,950.00p 28291
10/09/2018 4,100.00p 4,100.00p 3,960.00p 3,980.00p 9051
07/09/2018 3,970.00p 4,100.00p 3,970.00p 4,050.00p 5664
06/09/2018 4,080.00p 4,140.00p 4,000.00p 4,000.00p 12620
05/09/2018 4,200.00p 4,210.00p 4,090.00p 4,100.00p 24302
04/09/2018 4,200.00p 4,280.00p 4,120.00p 4,180.00p 36515
03/09/2018 4,260.00p 4,338.75p 4,190.00p 4,200.00p 13217
31/08/2018 4,270.00p 4,270.00p 4,210.00p 4,240.00p 6070
30/08/2018 4,270.00p 4,270.00p 4,190.00p 4,220.00p 9602
29/08/2018 4,300.00p 4,300.00p 4,200.00p 4,240.00p 15715
28/08/2018 4,290.00p 4,340.00p 4,210.00p 4,330.00p 7574
24/08/2018 4,260.00p 4,260.00p 4,205.96p 4,230.00p 4690
23/08/2018 4,310.00p 4,339.00p 4,240.00p 4,240.00p 12894
22/08/2018 4,200.00p 4,350.00p 4,170.00p 4,320.00p 3051
21/08/2018 4,160.00p 4,240.00p 4,160.00p 4,220.00p 4074
20/08/2018 4,200.00p 4,210.00p 4,170.00p 4,190.00p 4233
17/08/2018 4,140.00p 4,220.00p 4,140.00p 4,200.00p 2452
16/08/2018 4,230.00p 4,230.00p 4,180.00p 4,180.00p 9099
15/08/2018 4,330.00p 4,384.50p 4,200.00p 4,200.00p 19808
14/08/2018 4,380.00p 4,380.00p 4,220.00p 4,360.00p 34223
13/08/2018 4,200.00p 4,390.00p 4,170.00p 4,390.00p 16743
10/08/2018 4,100.00p 4,230.00p 4,100.00p 4,140.00p 18675
09/08/2018 4,160.00p 4,190.00p 4,131.00p 4,140.00p 8673
08/08/2018 4,180.00p 4,190.00p 4,100.00p 4,170.00p 7249
07/08/2018 4,070.00p 4,180.00p 4,060.00p 4,180.00p 73922
06/08/2018 4,040.00p 4,140.00p 4,040.00p 4,070.00p 6583
03/08/2018 4,000.00p 4,080.00p 4,000.00p 4,060.00p 12900
02/08/2018 4,000.00p 4,050.00p 3,970.00p 4,000.00p 28313
01/08/2018 4,050.00p 4,090.00p 4,040.00p 4,040.00p 4825
31/07/2018 4,030.00p 4,180.00p 3,990.00p 4,050.00p 26297
30/07/2018 4,050.00p 4,220.00p 3,940.00p 4,020.00p 11245
27/07/2018 4,150.00p 4,150.00p 4,010.00p 4,020.00p 9805
26/07/2018 4,010.00p 4,030.00p 3,960.00p 4,010.00p 19811
25/07/2018 4,110.00p 4,116.00p 3,950.00p 4,000.00p 13346
24/07/2018 3,960.00p 4,120.00p 3,930.00p 4,070.00p 26173
23/07/2018 3,940.00p 4,010.00p 3,850.00p 3,900.00p 22719
20/07/2018 3,970.00p 4,100.00p 3,960.00p 3,990.00p 17872
19/07/2018 4,150.00p 4,150.00p 3,990.00p 4,010.00p 34280
18/07/2018 4,180.00p 4,194.10p 4,100.00p 4,100.00p 15276
17/07/2018 4,230.00p 4,230.00p 4,170.00p 4,190.00p 14239
16/07/2018 4,260.00p 4,270.00p 4,200.00p 4,200.00p 19393
13/07/2018 4,190.00p 4,270.00p 4,184.80p 4,200.00p 45479
12/07/2018 4,280.00p 4,310.00p 4,170.00p 4,210.00p 23576
11/07/2018 4,210.00p 4,240.00p 4,170.00p 4,200.00p 27825
10/07/2018 4,210.00p 4,250.00p 4,200.00p 4,250.00p 16492
09/07/2018 4,370.00p 4,390.00p 4,220.00p 4,250.00p 24466
06/07/2018 4,500.00p 4,500.00p 4,360.00p 4,380.00p 14570
05/07/2018 4,650.00p 4,650.00p 4,440.00p 4,490.00p 10754
04/07/2018 4,560.00p 4,560.00p 4,460.00p 4,510.00p 30222
03/07/2018 4,650.00p 4,715.00p 4,470.00p 4,520.00p 22693
02/07/2018 4,700.00p 4,800.00p 4,530.00p 4,560.00p 28404
29/06/2018 4,690.00p 4,720.00p 4,620.00p 4,650.00p 31698
28/06/2018 4,590.00p 4,710.00p 4,590.00p 4,680.00p 47075
27/06/2018 4,380.00p 4,680.00p 4,310.80p 4,560.00p 29557
26/06/2018 4,240.00p 4,310.00p 4,200.00p 4,310.00p 8479
25/06/2018 4,220.00p 4,280.00p 4,180.00p 4,240.00p 12850
22/06/2018 4,200.00p 4,350.00p 4,200.00p 4,220.00p 30369
21/06/2018 4,220.00p 4,260.00p 4,140.00p 4,190.00p 58202
20/06/2018 4,200.00p 4,200.00p 4,160.00p 4,190.00p 35438
19/06/2018 4,300.00p 4,300.00p 4,140.00p 4,180.00p 69588
18/06/2018 4,250.00p 4,310.00p 4,210.00p 4,220.00p 27525
15/06/2018 4,370.00p 4,380.00p 4,250.00p 4,280.00p 14951
14/06/2018 4,260.00p 4,370.00p 4,260.00p 4,370.00p 26639
13/06/2018 4,400.00p 4,400.00p 4,300.00p 4,400.00p 20921
12/06/2018 4,380.00p 4,420.00p 4,330.00p 4,400.00p 25574
11/06/2018 4,480.00p 4,480.30p 4,330.00p 4,400.00p 66070
08/06/2018 4,470.00p 4,500.00p 4,370.00p 4,470.00p 12169
07/06/2018 4,410.00p 4,500.00p 4,180.00p 4,450.00p 37773
06/06/2018 4,450.00p 4,620.00p 4,450.00p 4,540.00p 16304
05/06/2018 4,580.00p 4,610.00p 4,470.00p 4,500.00p 15390
04/06/2018 4,660.00p 4,690.00p 4,570.00p 4,580.00p 13602
01/06/2018 4,660.00p 4,660.00p 4,570.00p 4,630.00p 10723
31/05/2018 4,610.00p 4,660.00p 4,520.00p 4,660.00p 16698
30/05/2018 4,510.00p 4,640.00p 4,510.00p 4,600.00p 27947
29/05/2018 4,550.00p 4,635.51p 4,460.00p 4,540.00p 21138
25/05/2018 4,390.00p 4,550.00p 4,300.00p 4,520.00p 24576
24/05/2018 4,280.00p 4,380.00p 4,260.00p 4,350.00p 36986
23/05/2018 4,270.00p 4,300.00p 4,120.00p 4,250.00p 29705
22/05/2018 4,200.00p 4,270.00p 4,140.00p 4,260.00p 44983
21/05/2018 4,040.00p 4,350.00p 3,996.50p 4,270.00p 26525
18/05/2018 3,850.00p 4,030.00p 3,847.00p 3,990.00p 113454
17/05/2018 3,830.00p 3,850.00p 3,793.00p 3,850.00p 9942
16/05/2018 3,850.00p 3,850.00p 3,775.00p 3,840.00p 9011
15/05/2018 3,810.00p 3,850.00p 3,780.00p 3,850.00p 4602
14/05/2018 3,820.00p 3,850.00p 3,790.00p 3,810.00p 12742
11/05/2018 3,830.00p 3,830.00p 3,725.60p 3,820.00p 14579
10/05/2018 3,810.00p 3,830.00p 3,725.00p 3,780.00p 4921
09/05/2018 3,750.00p 3,850.00p 3,750.00p 3,800.00p 10232
08/05/2018 3,890.00p 3,890.00p 3,770.00p 3,800.00p 11930
04/05/2018 3,800.00p 3,850.00p 3,800.00p 3,800.00p 4624
03/05/2018 3,850.00p 3,850.00p 3,742.00p 3,800.00p 5506
02/05/2018 3,830.00p 3,830.00p 3,780.00p 3,780.00p 4367
01/05/2018 3,850.00p 3,850.00p 3,780.00p 3,830.00p 6165
30/04/2018 3,760.00p 3,842.00p 3,760.00p 3,780.00p 7577
27/04/2018 3,730.00p 3,840.00p 3,730.00p 3,760.00p 3346
26/04/2018 3,790.00p 3,797.50p 3,750.00p 3,760.00p 2422
25/04/2018 3,830.00p 3,850.00p 3,740.00p 3,800.00p 17526
24/04/2018 3,800.00p 3,840.00p 3,750.00p 3,750.00p 12000
23/04/2018 3,800.00p 3,860.00p 3,750.00p 3,820.00p 19475
20/04/2018 3,710.00p 3,860.00p 3,710.00p 3,830.00p 6789
19/04/2018 3,770.00p 3,770.00p 3,680.00p 3,740.00p 3993
18/04/2018 3,780.00p 3,790.00p 3,680.00p 3,710.00p 3467
17/04/2018 3,870.00p 3,870.00p 3,660.00p 3,700.00p 10577
16/04/2018 3,710.00p 3,820.00p 3,700.00p 3,800.00p 27568
13/04/2018 3,590.00p 3,820.00p 3,590.00p 3,790.00p 11040
12/04/2018 3,510.00p 3,600.00p 3,500.60p 3,600.00p 11914
11/04/2018 3,480.00p 3,520.00p 3,480.00p 3,510.00p 6995
10/04/2018 3,470.00p 3,520.00p 3,470.00p 3,520.00p 4680
09/04/2018 3,510.00p 3,530.00p 3,452.00p 3,480.00p 8114
06/04/2018 3,480.00p 3,540.00p 3,463.00p 3,510.00p 16012
05/04/2018 3,500.00p 3,510.00p 3,440.00p 3,480.00p 13635
04/04/2018 3,550.00p 3,590.00p 3,439.92p 3,500.00p 12042
03/04/2018 3,660.00p 3,680.00p 3,480.00p 3,590.00p 27838
29/03/2018 3,860.00p 3,860.00p 3,650.00p 3,650.00p 31567
28/03/2018 3,830.00p 3,880.00p 3,770.00p 3,800.00p 12798
27/03/2018 3,890.00p 3,900.00p 3,830.00p 3,870.00p 28517
26/03/2018 3,850.00p 3,890.00p 3,770.00p 3,830.00p 31613
23/03/2018 3,870.00p 3,890.00p 3,800.00p 3,850.00p 25379
22/03/2018 3,870.00p 3,890.00p 3,850.00p 3,880.00p 10064
21/03/2018 3,900.00p 3,940.00p 3,820.00p 3,860.00p 18743
20/03/2018 3,910.00p 3,930.00p 3,860.00p 3,870.00p 32785
19/03/2018 3,840.00p 3,910.00p 3,779.00p 3,900.00p 11436
16/03/2018 3,900.00p 3,910.00p 3,810.00p 3,900.00p 19347
15/03/2018 3,830.00p 3,900.00p 3,810.00p 3,900.00p 4947
14/03/2018 3,820.00p 3,890.00p 3,783.00p 3,820.00p 6982
13/03/2018 3,730.00p 3,882.50p 3,700.00p 3,820.00p 9404
12/03/2018 3,800.00p 3,829.00p 3,700.00p 3,700.00p 16219
09/03/2018 3,870.00p 3,885.00p 3,760.00p 3,790.00p 5982
08/03/2018 3,900.00p 3,900.00p 3,805.00p 3,840.00p 13172
07/03/2018 3,860.00p 3,870.00p 3,770.00p 3,800.00p 7085
06/03/2018 3,810.00p 3,860.00p 3,800.00p 3,800.00p 25765
05/03/2018 3,710.00p 3,872.00p 3,706.00p 3,860.00p 5778
02/03/2018 3,700.00p 3,800.00p 3,700.00p 3,760.00p 3469
01/03/2018 3,700.00p 3,800.00p 3,690.00p 3,710.00p 4201
28/02/2018 3,740.00p 3,800.00p 3,654.00p 3,800.00p 12718
27/02/2018 3,840.00p 3,940.00p 3,740.00p 3,770.00p 11832
26/02/2018 3,800.00p 3,890.00p 3,780.00p 3,840.00p 25988
23/02/2018 3,870.00p 3,900.00p 3,830.00p 3,900.00p 3040
22/02/2018 3,850.00p 3,895.00p 3,800.00p 3,820.00p 2703
21/02/2018 3,960.00p 3,960.00p 3,850.00p 3,850.00p 4985
20/02/2018 3,850.00p 4,060.00p 3,850.00p 3,930.00p 21918
19/02/2018 3,800.00p 3,820.00p 3,750.00p 3,810.00p 10196
16/02/2018 3,770.00p 3,800.00p 3,700.00p 3,770.00p 24487
15/02/2018 3,700.00p 3,795.50p 3,700.00p 3,760.00p 5068
14/02/2018 3,720.00p 3,800.00p 3,720.00p 3,790.00p 5899
13/02/2018 3,840.00p 3,840.00p 3,760.00p 3,760.00p 4100
12/02/2018 3,840.00p 3,846.00p 3,740.00p 3,800.00p 19492
09/02/2018 3,720.00p 3,810.00p 3,690.00p 3,790.00p 12828
08/02/2018 3,950.00p 3,960.00p 3,780.00p 3,800.00p 7333
07/02/2018 3,790.00p 3,920.00p 3,730.00p 3,890.00p 36874
06/02/2018 3,900.00p 3,900.00p 3,700.00p 3,790.00p 26962
05/02/2018 4,050.00p 4,050.00p 3,850.00p 3,920.00p 30576
02/02/2018 4,100.00p 4,146.25p 4,050.00p 4,070.00p 10283
01/02/2018 4,120.00p 4,150.00p 4,080.00p 4,100.00p 12309
31/01/2018 4,170.00p 4,190.00p 4,100.00p 4,120.00p 14465
30/01/2018 4,210.00p 4,224.75p 4,090.00p 4,150.00p 6101
29/01/2018 4,250.00p 4,250.00p 4,110.00p 4,120.00p 16218
26/01/2018 4,230.00p 4,313.25p 4,190.00p 4,240.00p 8504
25/01/2018 4,350.00p 4,360.00p 4,220.00p 4,240.00p 17596
24/01/2018 4,440.00p 4,440.00p 4,230.00p 4,310.00p 26039
23/01/2018 4,400.00p 4,430.00p 4,270.00p 4,380.00p 29586

*Close Price adjusted for both dividends and splits