Dark

FDP
FD TECHNOLOGIES PUBLIC LIMITED COMPANY
stock LSE

Inactive

Jul 5, 2024

1450.00GBX-0.412%(-6.00)22,441

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-05	1,472.0000	1,486.0000	1,450.0000	1,450.0000	-0.412%	22,441	0.000%
2024-07-04	1,468.0000	1,468.0000	1,454.0000	1,456.0000	+0.552%	12,218	-0.412%
2024-07-03	1,436.0000	1,456.0000	1,434.0000	1,448.0000	+1.543%	19,163	+0.138%
2024-07-02	1,418.0000	1,444.0000	1,410.0000	1,426.0000	+0.281%	322,742	+1.683%
2024-07-01	1,418.0000	1,434.0000	1,410.0000	1,422.0000	-0.140%	42,893	+1.969%
2024-06-28	1,392.0000	1,428.0000	1,392.0000	1,424.0000	-0.140%	157,646	+1.826%
2024-06-27	1,412.0000	1,432.0000	1,402.0000	1,426.0000	+1.135%	53,385	+1.683%
2024-06-26	1,422.0000	1,446.0000	1,400.0000	1,410.0000	-0.283%	24,072	+2.837%
2024-06-25	1,398.0000	1,424.0000	1,388.0000	1,414.0000	+0.712%	21,849	+2.546%
2024-06-24	1,376.0000	1,410.0000	1,376.0000	1,404.0000	+2.183%	36,735	+3.276%
2024-06-21	1,372.0000	1,380.0000	1,356.0000	1,374.0000	+0.292%	54,523	+5.531%
2024-06-20	1,360.0000	1,380.0000	1,360.0000	1,370.0000	+0.735%	19,113	+5.839%
2024-06-19	1,360.0000	1,374.0000	1,356.0000	1,360.0000	0.000%	18,660	+6.618%
2024-06-18	1,366.0000	1,374.0000	1,350.0000	1,360.0000	0.000%	31,706	+6.618%
2024-06-17	1,360.0000	1,376.0000	1,352.0000	1,360.0000	0.000%	182,774	+6.618%
2024-06-14	1,370.0000	1,374.0000	1,360.0000	1,360.0000	-0.439%	57,528	+6.618%
2024-06-13	1,382.0000	1,390.0000	1,362.0000	1,366.0000	-1.158%	25,017	+6.149%
2024-06-12	1,370.0000	1,392.0000	1,350.0000	1,382.0000	+1.618%	45,621	+4.920%
2024-06-11	1,350.0000	1,380.0000	1,344.0000	1,360.0000	-0.585%	57,384	+6.618%
2024-06-10	1,356.0000	1,376.0000	1,350.0000	1,368.0000	+0.441%	78,333	+5.994%
2024-06-07	1,360.0000	1,380.0000	1,356.0000	1,362.0000	0.000%	33,559	+6.461%
2024-06-06	1,396.0000	1,396.0000	1,356.0000	1,362.0000	0.000%	55,190	+6.461%
2024-06-05	1,354.0000	1,370.0000	1,354.0000	1,362.0000	+0.147%	88,333	+6.461%
2024-06-04	1,352.0000	1,382.0000	1,352.0000	1,360.0000	-1.163%	223,932	+6.618%
2024-06-03	1,370.0000	1,400.0000	1,368.0000	1,376.0000	+0.585%	19,783	+5.378%
2024-05-31	1,324.0000	1,388.0000	1,318.0000	1,368.0000	+0.885%	64,642	+5.994%
2024-05-30	1,360.0000	1,388.0000	1,354.0000	1,356.0000	-0.441%	26,125	+6.932%
2024-05-29	1,334.0000	1,362.0000	1,332.0000	1,362.0000	+0.740%	36,391	+6.461%
2024-05-28	1,330.0000	1,378.0000	1,324.0000	1,352.0000	0.000%	51,157	+7.249%
2024-05-24	1,328.0000	1,400.0000	1,328.0000	1,352.0000	-2.734%	45,742	+7.249%
2024-05-23	1,314.0000	1,406.0000	1,314.0000	1,390.0000	+4.985%	777,288	+4.317%
2024-05-22	1,224.0000	1,336.0000	1,224.0000	1,324.0000	+5.582%	97,548	+9.517%
2024-05-21	1,280.0000	1,280.0000	1,182.0000	1,254.0000	-3.538%	96,290	+15.630%
2024-05-20	1,290.0000	1,316.0000	1,272.0000	1,300.0000	+1.089%	47,323	+11.538%
2024-05-17	1,280.0000	1,310.0000	1,264.0000	1,286.0000	-2.280%	39,742	+12.753%
2024-05-16	1,306.0000	1,330.0000	1,302.0000	1,316.0000	+0.920%	68,400	+10.182%
2024-05-15	1,316.0000	1,330.0000	1,304.0000	1,304.0000	-0.458%	34,510	+11.196%
2024-05-14	1,352.0000	1,352.0000	1,310.0000	1,310.0000	-1.799%	50,058	+10.687%
2024-05-13	1,340.0000	1,348.0000	1,324.0000	1,334.0000	-0.299%	15,853	+8.696%
2024-05-10	1,334.0000	1,338.0000	1,308.0000	1,338.0000	+1.057%	145,475	+8.371%
2024-05-09	1,318.0000	1,346.0000	1,298.0000	1,324.0000	+1.069%	28,898	+9.517%
2024-05-08	1,336.0000	1,338.0000	1,310.0000	1,310.0000	-0.456%	92,006	+10.687%
2024-05-07	1,272.0000	1,320.0000	1,272.0000	1,316.0000	+2.813%	52,484	+10.182%
2024-05-02	1,262.0000	1,288.0000	1,246.0000	1,280.0000	+1.106%	163,920	+13.281%
2024-05-01	1,270.0000	1,294.0000	1,258.0000	1,266.0000	+10,126.171%	108,289	+14.534%
2024-03-22	12.4800	12.5000	12.2000	12.3800	+0.162%	52,354	+11,612.439%
2024-03-21	12.1200	12.4200	12.1200	12.3600	+1.645%	152,243	+11,631.392%
2024-03-20	12.0000	12.1800	12.0000	12.1600	+1.333%	42,482	+11,824.342%
2024-03-19	11.9200	12.1200	11.7000	12.0000	+0.671%	125,156	+11,983.333%
2024-03-18	11.9000	12.1800	11.8000	11.9200	+0.506%	58,206	+12,064.430%
2024-03-15	12.3400	12.4800	11.8600	11.8600	-4.200%	53,901	+12,125.970%
2024-03-14	12.5200	12.7400	12.3800	12.3800	-0.642%	59,443	+11,612.439%
2024-03-13	12.2800	12.6200	12.0800	12.4600	+2.975%	110,997	+11,537.239%
2024-03-12	12.0000	12.1800	11.9400	12.1000	+0.833%	256,485	+11,883.471%
2024-03-11	11.6200	12.2400	11.6200	12.0000	-0.166%	1,103,395	+11,983.333%
2024-03-08	12.1600	12.1800	11.7000	12.0200	+2.385%	82,525	+11,963.228%
2024-03-07	11.5800	11.8600	11.4000	11.7400	+2.443%	315,264	+12,250.937%
2024-03-06	11.2200	11.6000	11.1200	11.4600	+3.058%	49,736	+12,552.705%
2024-03-05	10.9000	11.2600	10.8800	11.1200	+0.725%	57,149	+12,939.568%
2024-03-04	11.0400	11.4200	10.7000	11.0400	+10.400%	303,565	+13,034.058%
2024-03-01	10.0000	10.0000	10.0000	10.0000	-24.471%	12,959	+14,400.000%
2024-02-29	13.1800	13.3400	12.9400	13.2400	+1.378%	217,050	+10,851.662%
2024-02-28	12.9800	13.1200	12.7800	13.0600	+1.240%	47,731	+11,002.603%
2024-02-27	13.2000	13.2400	12.6800	12.9000	0.000%	25,633	+11,140.310%
2024-02-26	12.6000	13.2400	12.6000	12.9000	0.000%	93,414	+11,140.310%
2024-02-23	12.8200	13.1200	12.6200	12.9000	-1.074%	31,770	+11,140.310%
2024-02-22	13.3800	13.3800	13.0400	13.0400	+0.308%	54,335	+11,019.632%
2024-02-21	13.0800	13.3200	12.9000	13.0000	+0.775%	158,772	+11,053.846%
2024-02-20	13.0000	13.1800	12.8800	12.9000	-0.922%	56,608	+11,140.310%
2024-02-19	13.0200	13.2400	13.0000	13.0200	-1.364%	32,242	+11,036.713%
2024-02-16	13.5600	13.7000	13.1200	13.2000	-1.493%	26,162	+10,884.848%
2024-02-15	13.2000	13.6600	13.1400	13.4000	+2.290%	444,099	+10,720.896%
2024-02-14	13.0000	13.7200	13.0000	13.1000	-1.207%	71,880	+10,968.702%
2024-02-13	13.3400	13.6200	12.8800	13.2600	+1.067%	141,164	+10,835.143%
2024-02-12	12.4800	13.3800	12.4800	13.1200	+2.500%	130,294	+10,951.829%
2024-02-09	12.6800	13.0800	12.6200	12.8000	+0.471%	63,857	+11,228.125%
2024-02-08	12.6400	12.7600	12.5000	12.7400	+1.920%	314,769	+11,281.476%
2024-02-07	12.9800	12.9800	12.5000	12.5000	-2.799%	47,434	+11,500.000%
2024-02-06	12.4200	12.9000	12.4200	12.8600	+2.063%	209,273	+11,175.272%
2024-02-05	12.6600	12.9000	12.4800	12.6000	-0.474%	77,128	+11,407.937%
2024-02-02	12.5000	12.6800	12.4400	12.6600	+26.600%	29,465	+11,353.397%
2024-02-01	10.0000	10.0000	10.0000	10.0000	-20.128%	53	+14,400.000%
2024-01-31	12.5600	12.9800	12.4000	12.5200	-1.417%	50,844	+11,481.470%
2024-01-30	12.8200	13.0600	12.5200	12.7000	+0.158%	121,823	+11,317.323%
2024-01-29	12.6800	12.7600	12.3600	12.6800	+0.795%	147,085	+11,335.331%
2024-01-26	12.9800	12.9800	12.2400	12.5800	-0.789%	30,216	+11,426.232%
2024-01-25	12.7800	12.8000	12.4400	12.6800	+2.755%	37,400	+11,335.331%
2024-01-23	12.5200	12.5200	12.1000	12.3400	+0.162%	82,832	+11,650.405%
2024-01-22	12.0200	12.4600	11.9400	12.3200	+23.200%	63,411	+11,669.481%
2024-01-19	10.0000	10.0000	10.0000	10.0000	-15.254%	4,260	+14,400.000%
2024-01-18	11.5000	11.9400	11.3600	11.8000	+2.967%	57,798	+12,188.136%
2024-01-17	12.0800	12.0800	11.2200	11.4600	-2.551%	298,907	+12,552.705%
2024-01-16	11.4000	11.9400	11.4000	11.7600	+6.137%	176,417	+12,229.932%
2024-01-15	11.4600	11.4600	10.8600	11.0800	-0.894%	38,571	+12,986.643%
2024-01-12	10.3000	11.2200	10.3000	11.1800	+7.294%	617,865	+12,869.589%
2024-01-11	10.9800	10.9800	10.2200	10.4200	0.000%	640,427	+13,815.547%
2024-01-10	11.2800	11.4600	10.4200	10.4200	-8.436%	381,776	+13,815.547%
2024-01-09	11.6800	11.7400	11.1400	11.3800	-2.735%	61,158	+12,641.652%
2024-01-08	11.5000	11.9000	11.2200	11.7000	+2.632%	678,568	+12,293.162%
2024-01-05	11.7000	11.7000	11.1600	11.4000	+0.176%	396,867	+12,619.298%
2024-01-04	11.5000	11.6800	11.2800	11.3800	-0.524%	34,610	+12,641.652%
2024-01-03	11.5200	11.6000	11.2200	11.4400	+14.400%	130,504	+12,574.825%
2024-01-02	10.0000	10.0000	10.0000	10.0000	-13.043%	100	+14,400.000%
2023-12-29	11.4800	11.6600	11.2800	11.5000	+1.411%	14,731	+12,508.696%
2023-12-28	11.4200	11.5000	11.0400	11.3400	+13.400%	87,068	+12,686.596%
2023-12-27	10.0000	10.0000	10.0000	10.0000	-10.555%	532	+14,400.000%
2023-12-22	10.9600	11.3400	10.9400	11.1800	+1.452%	15,917	+12,869.589%
2023-12-21	11.1800	11.1800	10.8000	11.0200	+0.182%	998,073	+13,057.895%
2023-12-20	10.6200	11.0600	10.5000	11.0000	+2.804%	244,773	+13,081.818%
2023-12-19	10.2200	10.8200	10.2200	10.7000	+0.943%	27,895	+13,451.402%
2023-12-18	10.8800	10.9400	10.4000	10.6000	-2.394%	174,592	+13,579.245%
2023-12-15	11.8000	11.8000	10.8200	10.8600	-3.552%	20,983	+13,251.750%
2023-12-14	10.8400	11.5200	10.7600	11.2600	+5.431%	290,137	+12,777.442%
2023-12-13	10.7600	10.9800	10.6200	10.6800	-0.187%	41,676	+13,476.779%
2023-12-12	11.1600	11.1600	10.6000	10.7000	0.000%	38,412	+13,451.402%
2023-12-11	10.5400	10.8000	10.4400	10.7000	+0.564%	58,252	+13,451.402%
2023-12-08	10.5600	10.7600	10.4600	10.6400	+0.188%	42,152	+13,527.820%
2023-12-07	10.9800	10.9800	10.3400	10.6200	+0.378%	45,458	+13,553.484%
2023-12-06	10.6000	10.6400	10.3200	10.5800	+1.927%	150,354	+13,605.104%
2023-12-05	10.0400	10.4200	10.0400	10.3800	+2.367%	267,609	+13,869.171%
2023-12-04	10.5800	10.5800	10.0200	10.1400	-0.977%	52,607	+14,199.803%
2023-12-01	10.0600	10.3800	9.9700	10.2400	+2.400%	502,337	+14,060.156%
2023-11-30	10.4400	10.4400	9.7000	10.0000	0.000%	114,355	+14,400.000%
2023-11-29	10.0000	10.0000	10.0000	10.0000	+1.729%	7,996	+14,400.000%
2023-11-28	9.5900	9.8500	9.2400	9.8300	+2.077%	34,278	+14,650.763%
2023-11-27	9.1900	9.7100	9.1900	9.6300	+2.121%	37,459	+14,957.113%
2023-11-24	9.3100	9.4500	9.1600	9.4300	+0.319%	53,206	+15,276.458%
2023-11-23	9.4100	9.5500	9.2900	9.4000	-6.000%	34,561	+15,325.532%
2023-11-22	10.0000	10.0000	10.0000	10.0000	+6.270%	500	+14,400.000%
2023-11-21	9.9900	10.0000	9.3900	9.4100	-4.175%	84,089	+15,309.139%
2023-11-20	9.6000	9.9100	9.6000	9.8200	-1.800%	36,054	+14,665.784%
2023-11-17	10.0000	10.0000	10.0000	10.0000	+2.775%	100	+14,400.000%
2023-11-16	9.5000	9.9800	9.3000	9.7300	+3.953%	94,305	+14,802.364%
2023-11-15	9.0400	9.5400	9.0400	9.3600	-0.847%	161,476	+15,391.453%
2023-11-14	8.6000	9.5600	8.6000	9.4400	+4.772%	1,071,574	+15,260.169%
2023-11-13	9.1600	9.4900	8.9000	9.0100	-4.352%	332,069	+15,993.230%
2023-11-10	9.1100	9.5200	9.1100	9.4200	-0.842%	533,155	+15,292.781%
2023-11-09	9.5200	9.7100	9.3900	9.5000	-1.554%	335,748	+15,163.158%
2023-11-08	9.3200	9.7800	9.3200	9.6500	+2.660%	30,971	+14,925.907%
2023-11-07	9.2900	9.5500	9.2500	9.4000	-0.424%	103,831	+15,325.532%
2023-11-06	9.5500	9.7200	9.3700	9.4400	+0.426%	73,466	+15,260.169%
2023-11-03	9.0200	9.4000	8.8800	9.4000	+6.215%	46,054	+15,325.532%
2023-11-02	8.8000	9.0500	8.7000	8.8500	+18.000%	51,700	+16,284.181%
2023-11-01	7.5000	7.5000	7.5000	7.5000	-12.689%	23	+19,233.333%
2023-10-31	8.7200	8.7200	8.3600	8.5900	-0.694%	92,574	+16,780.093%
2023-10-30	8.9500	8.9500	8.4000	8.6500	-0.803%	104,972	+16,663.006%
2023-10-27	8.5600	8.9000	8.3500	8.7200	+16.267%	98,679	+16,528.440%
2023-10-26	7.5000	7.5000	7.5000	7.5000	0.000%	227	+19,233.333%
2023-10-25	7.5000	7.5000	7.5000	7.5000	-14.188%	241	+19,233.333%
2023-10-24	10.0000	10.5000	7.4000	8.7400	-31.719%	645,918	+16,490.389%
2023-10-23	12.9000	12.9000	12.8000	12.8000	+0.471%	771	+11,228.125%
2023-10-20	12.9000	13.0800	12.6600	12.7400	-1.240%	54,512	+11,281.476%
2023-10-19	12.9000	12.9000	12.9000	12.9000	+1.097%	129	+11,140.310%
2023-10-18	13.1800	13.1800	12.5800	12.7600	-4.419%	47,466	+11,263.636%
2023-10-17	13.3500	13.3500	13.3500	13.3500	0.000%	65	+10,761.423%
2023-10-16	14.0000	14.0000	13.3500	13.3500	-1.982%	830	+10,761.423%
2023-10-13	14.0400	14.0600	13.6000	13.6200	-2.436%	17,532	+10,546.109%
2023-10-12	13.5600	14.2400	13.5600	13.9600	-0.286%	21,224	+10,286.819%
2023-10-11	14.0000	14.0000	14.0000	14.0000	-0.285%	176	+10,257.143%
2023-10-10	13.7000	14.0800	13.5800	14.0400	+2.183%	10,752	+10,227.635%
2023-10-09	13.5800	13.9400	13.5600	13.7400	-6.531%	19,691	+10,453.130%
2023-10-06	14.7000	14.7000	14.7000	14.7000	0.000%	866	+9,763.946%
2023-10-05	14.7000	14.7000	14.7000	14.7000	-0.541%	1,000	+9,763.946%
2023-10-04	14.2000	14.9000	14.2000	14.7800	+2.782%	42,073	+9,710.555%
2023-10-03	14.3800	14.4000	13.8600	14.3800	-0.277%	62,431	+9,983.449%
2023-10-02	14.5600	14.7400	14.3800	14.4200	-1.503%	23,521	+9,955.479%
2023-09-29	14.4600	14.8000	14.3000	14.6400	+2.235%	59,311	+9,804.372%
2023-09-28	14.5200	15.7200	14.3000	14.3200	-3.374%	48,970	+10,025.698%
2023-09-27	15.0000	15.8600	14.5600	14.8200	-2.500%	29,610	+9,684.076%
2023-09-26	15.4200	15.5800	14.8000	15.2000	-2.314%	31,478	+9,439.474%
2023-09-25	15.5000	15.8800	15.3200	15.5600	+1.699%	12,017	+9,218.766%
2023-09-22	15.3000	15.3000	15.3000	15.3000	0.000%	30	+9,377.124%
2023-09-21	15.3000	15.3000	15.3000	15.3000	-4.255%	13	+9,377.124%
2023-09-20	15.5000	16.2800	15.4400	15.9800	+2.436%	18,308	+8,973.842%
2023-09-19	15.5000	15.7600	15.3800	15.6000	-0.128%	13,226	+9,194.872%
2023-09-18	15.5000	15.8200	15.3800	15.6200	-1.513%	21,950	+9,182.971%
2023-09-15	16.1000	16.4000	15.8000	15.8600	-1.491%	37,050	+9,042.497%
2023-09-14	16.0000	16.2000	15.7600	16.1000	+1.899%	29,237	+8,906.211%
2023-09-13	15.7000	16.0000	15.3400	15.8000	+0.765%	19,517	+9,077.215%
2023-09-12	15.5000	15.9200	15.4000	15.6800	+0.836%	89,179	+9,147.449%
2023-09-11	15.8500	16.1000	15.2500	15.5500	-2.201%	774	+9,224.759%
2023-09-08	15.6600	15.9000	15.4600	15.9000	+1.793%	42,558	+9,019.497%
2023-09-07	15.8000	15.9600	15.4000	15.6200	+0.450%	42,629	+9,182.971%
2023-09-06	15.7500	16.0000	15.5500	15.5500	-3.055%	627	+9,224.759%
2023-09-05	16.2200	16.3600	15.7800	16.0400	-1.595%	40,963	+8,939.900%
2023-09-04	16.2400	16.8800	16.2400	16.3000	-1.212%	6,476	+8,795.706%
2023-09-01	16.2200	16.7200	16.2200	16.5000	-0.483%	6,982	+8,687.879%
2023-08-31	16.7000	17.0400	16.1200	16.5800	-0.361%	39,441	+8,645.476%
2023-08-30	16.3000	16.7600	16.2600	16.6400	+4.000%	20,792	+8,613.942%
2023-08-29	15.5500	16.0000	15.5500	16.0000	+3.560%	61	+8,962.500%
2023-08-25	16.3000	16.4000	15.4500	15.4500	-4.275%	200	+9,285.113%
2023-08-24	16.8000	16.8000	16.0600	16.1400	-0.982%	17,683	+8,883.891%
2023-08-23	16.1800	16.5000	16.0600	16.3000	+3.295%	16,686	+8,795.706%
2023-08-22	16.0200	16.2800	15.5200	15.7800	+0.831%	15,775	+9,088.847%
2023-08-21	16.1000	16.1000	15.4500	15.6500	-1.448%	349	+9,165.176%
2023-08-18	16.4200	16.4200	15.5200	15.8800	-1.366%	36,517	+9,030.982%
2023-08-17	16.5400	16.5600	16.1000	16.1000	-1.469%	21,491	+8,906.211%
2023-08-16	16.6200	16.6200	16.1800	16.3400	-1.209%	67,239	+8,773.929%
2023-08-15	16.7600	16.9400	16.2000	16.5400	-2.706%	30,180	+8,666.626%
2023-08-14	17.0600	17.2000	16.9000	17.0000	-1.048%	29,329	+8,429.412%
2023-08-11	17.4000	17.5000	17.0200	17.1800	-1.151%	33,788	+8,340.047%
2023-08-10	17.2600	17.7800	17.2000	17.3800	-0.401%	16,915	+8,242.923%
2023-08-09	17.4500	17.5500	17.0500	17.4500	+1.749%	498	+8,209.456%
2023-08-08	17.4500	17.5500	17.1500	17.1500	+0.410%	294	+8,354.810%
2023-08-07	17.5400	17.5400	17.0000	17.0800	-1.272%	9,981	+8,389.461%
2023-08-04	17.8400	17.8400	17.2000	17.3000	-0.860%	8,540	+8,281.503%
2023-08-03	18.1000	18.4000	17.4500	17.4500	-1.966%	287	+8,209.456%
2023-08-02	17.7800	17.9600	17.6400	17.8000	-1.111%	26,608	+8,046.067%
2023-08-01	17.9200	18.2400	17.6600	18.0000	+1.237%	72,056	+7,955.556%
2023-07-28	17.9800	17.9800	17.6600	17.7800	-0.448%	27,489	+8,055.231%
2023-07-27	18.2000	18.2000	17.8400	17.8600	0.000%	30,892	+8,018.701%
2023-07-26	18.3000	18.3000	17.7000	17.8600	-0.778%	15,224	+8,018.701%
2023-07-25	18.0000	18.0000	18.0000	18.0000	-1.639%	94	+7,955.556%
2023-07-24	18.2000	18.3000	18.2000	18.3000	+0.660%	552	+7,823.497%
2023-07-21	18.1400	18.2800	18.0200	18.1800	-1.088%	30,735	+7,875.798%
2023-07-20	19.4800	19.4800	18.3600	18.3800	-0.970%	26,869	+7,789.010%
2023-07-19	18.5000	18.9200	18.5000	18.5600	+1.532%	39,995	+7,712.500%
2023-07-18	19.0800	19.0800	18.1000	18.2800	-4.293%	36,575	+7,832.166%
2023-07-17	18.8400	19.4200	18.8200	19.1000	+1.380%	34,359	+7,491.623%
2023-07-14	18.7000	19.2000	18.6800	18.8400	+0.641%	53,258	+7,596.391%
2023-07-13	18.6600	18.9000	18.4000	18.7200	+2.744%	27,228	+7,645.726%
2023-07-12	17.9600	18.2200	17.7600	18.2200	-1.514%	74,828	+7,858.288%
2023-07-11	19.3000	19.3000	18.5000	18.5000	-4.145%	19,322	+7,737.838%
2023-07-10	19.9000	19.9000	19.3000	19.3000	-0.104%	26,300	+7,412.953%
2023-07-07	19.2600	19.9800	18.9600	19.3200	-3.400%	44,829	+7,405.176%
2023-07-06	20.0000	20.0000	20.0000	20.0000	+3.413%	138	+7,150.000%
2023-07-05	19.7000	19.7000	19.3400	19.3400	+1.789%	43,197	+7,397.415%
2023-07-04	19.0000	19.0000	19.0000	19.0000	-0.524%	445	+7,531.579%
2023-07-03	19.2200	19.2200	18.9200	19.1000	-0.313%	40,095	+7,491.623%
2023-06-30	19.2000	19.5200	19.1200	19.1600	+0.314%	26,142	+7,467.850%
2023-06-29	18.8400	19.1200	18.7800	19.1000	+1.704%	129,627	+7,491.623%
2023-06-28	18.3000	18.8600	18.2000	18.7800	+1.514%	65,471	+7,620.980%
2023-06-27	18.5000	18.5000	18.5000	18.5000	0.000%	129	+7,737.838%
2023-06-26	18.5000	18.5000	18.5000	18.5000	-2.529%	1,765	+7,737.838%
2023-06-23	19.1000	19.1600	18.9000	18.9800	-2.916%	35,378	+7,539.621%
2023-06-22	19.6500	19.6500	19.5500	19.5500	+0.256%	4,142	+7,316.880%
2023-06-21	20.4500	20.4500	19.4000	19.5000	-4.645%	123,505	+7,335.897%
2023-06-20	19.8000	20.6000	19.6400	20.4500	+1.741%	43,460	+6,990.465%
2023-06-19	20.8000	21.2500	20.1000	20.1000	-4.965%	191	+7,113.930%
2023-06-16	21.7500	21.9500	20.9000	21.1500	-2.309%	117,549	+6,755.792%
2023-06-15	20.5000	22.4500	20.2500	21.6500	+5.353%	142,792	+6,597.460%
2023-06-14	20.5000	21.0500	20.3000	20.5500	+2.750%	85,938	+6,955.961%
2023-06-13	19.2500	20.0000	19.2500	20.0000	+2.881%	348	+7,150.000%
2023-06-12	19.1400	19.6000	18.7800	19.4400	+3.404%	96,865	+7,358.848%
2023-06-09	18.0000	19.2600	18.0000	18.8000	+0.967%	34,225	+7,612.766%
2023-06-08	18.5000	19.0400	18.2800	18.6200	0.000%	33,325	+7,687.325%
2023-06-07	18.1000	18.8400	18.0800	18.6200	+2.873%	71,710	+7,687.325%
2023-06-06	18.0800	18.2800	17.9400	18.1000	+0.556%	23,223	+7,911.050%
2023-06-05	18.2800	18.2800	17.7000	18.0000	0.000%	55,707	+7,955.556%
2023-06-02	17.8000	18.2800	17.7400	18.0000	+1.925%	34,994	+7,955.556%
2023-06-01	18.0400	18.3000	17.6600	17.6600	-2.967%	31,068	+8,110.646%
2023-05-31	18.2200	19.0000	18.0800	18.2000	+0.887%	48,875	+7,867.033%
2023-05-30	18.6800	18.6800	18.0200	18.0400	-1.850%	75,457	+7,937.694%
2023-05-26	17.7600	18.6000	17.7600	18.3800	+3.258%	13,531	+7,789.010%
2023-05-25	17.8200	17.8600	17.5400	17.8000	+1.136%	23,106	+8,046.067%
2023-05-24	17.5000	17.8600	17.5000	17.6000	-1.124%	70,796	+8,138.636%
2023-05-23	18.1000	18.1000	17.2800	17.8000	-3.784%	40,658	+8,046.067%
2023-05-22	18.6400	18.8800	18.5000	18.5000	-1.700%	28,674	+7,737.838%
2023-05-19	18.2200	18.8800	18.0800	18.8200	+4.440%	34,360	+7,604.570%
2023-05-18	18.2200	18.5000	17.9200	18.0200	-0.989%	53,589	+7,946.615%
2023-05-17	17.8500	18.2000	17.8500	18.2000	+1.676%	53	+7,867.033%
2023-05-16	17.9000	18.3000	17.8600	17.9000	+0.224%	21,452	+8,000.559%
2023-05-15	18.0000	18.0000	17.7000	17.8600	+0.450%	15,764	+8,018.701%
2023-05-12	18.5000	18.5000	17.7600	17.7800	+0.794%	14,928	+8,055.231%
2023-05-11	18.1000	18.1000	17.5000	17.6400	-2.000%	18,905	+8,119.955%
2023-05-10	18.8800	18.8800	18.0000	18.0000	-2.913%	41,692	+7,955.556%
2023-05-09	18.5000	18.6800	18.2000	18.5400	+0.216%	93,171	+7,720.928%
2023-05-05	18.2000	18.6600	18.0800	18.5000	+2.436%	27,790	+7,737.838%
2023-05-04	17.7800	18.3800	17.4800	18.0600	+2.265%	58,481	+7,928.793%
2023-05-03	19.1200	19.1200	17.5600	17.6600	-7.345%	115,850	+8,110.646%
2023-05-02	19.1400	19.1400	18.8400	19.0600	+1.168%	58,552	+7,507.555%
2023-04-28	19.3600	19.3600	18.1800	18.8400	-0.317%	42,598	+7,596.391%
2023-04-27	18.2800	18.9000	18.2800	18.9000	+3.279%	17,195	+7,571.958%
2023-04-26	18.1200	18.4000	17.8200	18.3000	+1.441%	33,417	+7,823.497%
2023-04-25	18.0800	18.1400	17.4800	18.0400	+2.384%	21,878	+7,937.694%
2023-04-24	18.1200	18.1200	17.5400	17.6200	-0.339%	26,518	+8,129.285%
2023-04-21	17.5800	17.8000	17.1000	17.6800	+0.798%	22,698	+8,101.357%
2023-04-20	18.4000	18.5600	17.3600	17.5400	-6.002%	67,891	+8,166.819%
2023-04-19	18.0200	18.7400	18.0200	18.6600	+0.647%	55,351	+7,670.632%
2023-04-18	18.1400	18.6400	18.1400	18.5400	+0.108%	49,265	+7,720.928%
2023-04-17	18.9800	18.9800	18.2800	18.5200	+0.652%	21,248	+7,729.374%
2023-04-14	18.3800	18.8400	17.9800	18.4000	+1.210%	43,760	+7,780.435%
2023-04-13	16.7400	18.2400	16.7400	18.1800	+5.698%	49,856	+7,875.798%
2023-04-12	17.1400	17.3200	17.0000	17.2000	+0.703%	95,603	+8,330.233%
2023-04-11	17.1000	17.5400	16.7800	17.0800	-0.582%	77,693	+8,389.461%
2023-04-06	16.5600	17.2600	16.5600	17.1800	+3.369%	22,985	+8,340.047%
2023-04-05	17.4800	17.5600	16.6200	16.6200	-4.592%	47,781	+8,624.428%
2023-04-04	17.4600	17.7200	17.0000	17.4200	+3.938%	72,622	+8,223.766%
2023-04-03	17.2000	17.2000	16.6200	16.7600	-1.988%	24,217	+8,551.551%
2023-03-31	17.1800	17.3400	17.0000	17.1000	-0.233%	229,151	+8,379.532%
2023-03-30	17.2000	17.2000	16.9400	17.1400	+0.942%	118,530	+8,359.743%
2023-03-29	16.9200	17.0800	16.7800	16.9800	+0.236%	16,837	+8,439.458%
2023-03-28	17.0000	17.0200	16.6000	16.9400	-0.353%	22,072	+8,459.622%
2023-03-27	17.1000	17.5000	16.9200	17.0000	-0.468%	23,807	+8,429.412%
2023-03-24	17.0000	17.3400	16.7800	17.0800	-1.499%	38,863	+8,389.461%
2023-03-23	16.8000	17.6200	16.7800	17.3400	+2.241%	39,881	+8,262.168%
2023-03-22	16.6000	17.1200	16.4000	16.9600	+2.663%	78,947	+8,449.528%
2023-03-21	16.2000	16.6400	16.2000	16.5200	+1.975%	23,074	+8,677.240%
2023-03-20	16.0200	16.3200	15.3800	16.2000	+0.248%	52,220	+8,850.617%
2023-03-17	17.4800	17.6800	15.9600	16.1600	-7.126%	141,451	+8,872.772%
2023-03-16	16.9000	17.4000	16.6800	17.4000	+3.325%	24,926	+8,233.333%
2023-03-15	17.2000	17.3400	16.7000	16.8400	-2.093%	190,693	+8,510.451%
2023-03-14	17.0200	17.4800	16.6600	17.2000	+1.176%	76,907	+8,330.233%
2023-03-13	17.6600	17.7200	16.7200	17.0000	-4.171%	64,096	+8,429.412%
2023-03-10	17.5200	17.8800	17.4800	17.7400	-2.205%	74,746	+8,073.619%
2023-03-09	19.0200	19.0200	17.6200	18.1400	-5.717%	145,606	+7,893.385%
2023-03-08	20.7000	20.7500	19.0400	19.2400	-8.815%	101,846	+7,436.383%
2023-03-07	21.0000	21.2500	19.9600	21.1000	+4.198%	188,418	+6,772.038%
2023-03-06	18.7600	20.9500	18.6000	20.2500	+9.459%	160,095	+7,060.494%
2023-03-03	18.0000	18.9000	17.7800	18.5000	+3.933%	139,060	+7,737.838%
2023-03-02	18.1600	18.1800	17.8000	17.8000	-1.766%	121,568	+8,046.067%
2023-03-01	18.6000	18.6800	18.0000	18.1200	-2.998%	111,250	+7,902.208%
2023-02-28	18.4000	19.0000	18.0600	18.6800	+1.412%	132,750	+7,662.313%
2023-02-27	17.7800	18.5400	17.6800	18.4200	+4.659%	77,659	+7,771.878%
2023-02-24	17.6400	17.9200	17.5200	17.6000	-0.565%	83,521	+8,138.636%
2023-02-23	17.2600	17.9400	17.2600	17.7000	+2.431%	63,125	+8,092.090%
2023-02-22	17.2000	17.4200	17.0200	17.2800	+0.465%	35,967	+8,291.204%
2023-02-21	17.2600	17.4400	17.1000	17.2000	-1.263%	33,458	+8,330.233%
2023-02-20	17.5400	17.7800	17.3600	17.4200	-0.229%	15,834	+8,223.766%
2023-02-17	17.7800	17.7800	17.2200	17.4600	-1.244%	29,176	+8,204.696%
2023-02-16	18.0000	18.2000	17.4600	17.6800	-0.562%	57,750	+8,101.357%
2023-02-15	17.7000	18.1400	17.6000	17.7800	+0.339%	36,185	+8,055.231%
2023-02-14	17.8200	18.3400	17.6400	17.7200	+0.682%	447,148	+8,082.844%
2023-02-13	17.6600	17.8400	17.1600	17.6000	+0.571%	42,523	+8,138.636%
2023-02-10	17.3200	18.1600	17.2200	17.5000	+2.339%	458,335	+8,185.714%
2023-02-09	15.9400	17.3200	15.9400	17.1000	+7.955%	292,548	+8,379.532%
2023-02-08	15.1600	15.9600	15.1600	15.8400	+4.624%	147,030	+9,054.040%
2023-02-07	14.6600	15.2400	14.6600	15.1400	+0.531%	49,035	+9,477.279%
2023-02-06	14.9600	15.1800	14.9000	15.0600	+0.400%	24,224	+9,528.154%
2023-02-03	14.6800	15.0200	14.6600	15.0000	+1.764%	51,944	+9,566.667%
2023-02-02	14.2000	14.8000	14.1800	14.7400	+4.096%	98,754	+9,737.178%
2023-02-01	13.5000	14.1600	13.4000	14.1600	+3.358%	52,761	+10,140.113%
2023-01-31	13.2600	13.8000	13.1200	13.7000	+3.008%	46,718	+10,483.942%
2023-01-30	13.3600	13.4000	12.9200	13.3000	-0.894%	38,059	+10,802.256%
2023-01-27	13.2200	13.4800	13.0000	13.4200	+2.131%	57,128	+10,704.769%
2023-01-26	13.1800	13.6000	13.1000	13.1400	-0.152%	33,949	+10,935.008%
2023-01-25	12.8000	13.1800	12.5600	13.1600	+2.813%	169,631	+10,918.237%
2023-01-24	12.9000	12.9200	12.7000	12.8000	-0.156%	249,338	+11,228.125%
2023-01-23	13.2000	13.2000	12.7400	12.8200	-1.385%	24,870	+11,210.452%
2023-01-20	13.1200	13.1600	12.9000	13.0000	-0.915%	52,000	+11,053.846%
2023-01-19	14.0000	14.0000	13.0800	13.1200	-2.671%	104,667	+10,951.829%
2023-01-18	13.8200	13.8200	13.3800	13.4800	-2.319%	44,035	+10,656.677%
2023-01-17	14.0200	14.1400	13.6800	13.8000	-1.849%	26,657	+10,407.246%
2023-01-16	14.0000	14.1800	13.9200	14.0600	-0.284%	27,645	+10,212.945%
2023-01-13	13.9800	14.4200	13.9000	14.1000	+2.322%	35,629	+10,183.688%
2023-01-12	14.1000	14.1000	13.6000	13.7800	-0.434%	40,121	+10,422.496%
2023-01-11	13.9400	14.0400	13.8400	13.8400	-0.717%	5,150	+10,376.879%
2023-01-10	14.1200	14.1800	13.9000	13.9400	-1.275%	102,971	+10,301.722%
2023-01-09	14.2000	14.5000	13.9600	14.1200	-0.563%	13,316	+10,169.122%
2023-01-06	14.0000	14.2000	13.8600	14.2000	+2.453%	20,548	+10,111.268%
2023-01-05	13.7200	13.8800	13.6000	13.8600	+1.464%	73,143	+10,361.760%
2023-01-04	13.9800	14.0800	13.6200	13.6600	+0.441%	63,898	+10,514.934%
2023-01-03	13.9200	13.9800	13.4200	13.6000	-0.147%	25,449	+10,561.765%
2022-12-30	13.5000	13.7600	13.5000	13.6200	+1.039%	27,548	+10,546.109%
2022-12-29	13.1600	13.5000	12.9400	13.4800	+3.216%	11,964	+10,656.677%
2022-12-28	13.0800	13.2800	12.8800	13.0600	-0.457%	17,680	+11,002.603%
2022-12-23	13.0600	13.3200	12.9600	13.1200	-0.152%	33,774	+10,951.829%
2022-12-22	13.7000	13.7800	13.1200	13.1400	-3.947%	15,389	+10,935.008%
2022-12-21	13.6000	13.9000	13.3000	13.6800	+1.183%	65,499	+10,499.415%
2022-12-20	14.2600	14.3000	13.3000	13.5200	-5.850%	206,265	+10,624.852%
2022-12-19	14.3600	14.7600	14.3000	14.3600	-2.578%	69,178	+9,997.493%
2022-12-16	14.7200	14.8400	14.4400	14.7400	-0.405%	88,085	+9,737.178%
2022-12-15	15.7200	15.7200	14.6600	14.8000	-2.632%	50,401	+9,697.297%
2022-12-13	15.0000	15.2000	14.8400	15.2000	+2.151%	488,728	+9,439.474%
2022-12-12	14.9600	14.9600	14.7000	14.8800	-0.668%	41,721	+9,644.624%
2022-12-09	14.7400	15.0200	14.6200	14.9800	+2.885%	57,899	+9,579.573%
2022-12-08	14.6400	14.6400	14.4000	14.5600	-0.817%	12,439	+9,858.791%
2022-12-07	14.4800	14.8000	14.3400	14.6800	+1.241%	14,945	+9,777.384%
2022-12-06	14.6800	14.7000	14.4000	14.5000	-1.226%	20,729	+9,900.000%
2022-12-05	14.1000	14.7800	14.1000	14.6800	+3.235%	30,503	+9,777.384%

.dark-mode .M6pHnP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M6pHnP{ color: #333333; background-color: white; border: 2px solid #333333; }FDPFD TECHNOLOGIES PUBLIC LIMITED COMPANYstock LSE

FDP
FD TECHNOLOGIES PUBLIC LIMITED COMPANY
stock LSE