1,248.00p+34.00 (+2.80%)23 Apr 2024, 17:53
Fd Technologies Public Limited Company Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 23, 2024 | 1204.00p | 1268.00p | 1204.00p | 1248.00p | 28,162 |
Apr 22, 2024 | 1130.00p | 1218.00p | 1130.00p | 1214.00p | 115,881 |
Apr 19, 2024 | 1158.00p | 1176.28p | 1142.00p | 1172.00p | 94,171 |
Apr 18, 2024 | 1182.00p | 1194.00p | 1146.00p | 1168.00p | 111,456 |
Apr 17, 2024 | 1154.00p | 1196.00p | 1147.00p | 1196.00p | 235,448 |
Apr 16, 2024 | 1190.00p | 1198.00p | 1158.00p | 1158.00p | 76,460 |
Apr 15, 2024 | 1190.00p | 1200.00p | 1166.00p | 1196.00p | 38,303 |
Apr 12, 2024 | 1202.00p | 1234.00p | 1182.00p | 1192.00p | 53,183 |
Apr 11, 2024 | 1196.00p | 1240.00p | 1190.00p | 1222.00p | 56,577 |
Apr 10, 2024 | 1250.00p | 1280.40p | 1212.00p | 1218.00p | 244,008 |
Apr 9, 2024 | 1270.00p | 1293.44p | 1250.00p | 1252.00p | 62,698 |
Apr 8, 2024 | 1250.00p | 1308.00p | 1250.00p | 1290.00p | 91,000 |
Apr 5, 2024 | 1218.00p | 1246.00p | 1208.00p | 1246.00p | 89,125 |
Apr 4, 2024 | 1190.00p | 1232.00p | 1190.00p | 1226.00p | 793,027 |
Apr 3, 2024 | 1178.00p | 1212.00p | 1176.80p | 1200.00p | 83,401 |
Apr 2, 2024 | 1228.00p | 1240.00p | 1190.00p | 1190.00p | 133,317 |
Mar 28, 2024 | 1228.00p | 1260.00p | 1170.00p | 1228.00p | 854,085 |
Mar 27, 2024 | 1206.00p | 1236.00p | 1192.00p | 1212.00p | 47,820 |
Mar 26, 2024 | 1196.00p | 1222.00p | 1176.00p | 1200.00p | 211,106 |
Mar 25, 2024 | 1248.00p | 1250.00p | 1182.00p | 1196.00p | 58,899 |
Mar 22, 2024 | 1248.00p | 1250.00p | 1220.00p | 1238.00p | 52,354 |
Mar 21, 2024 | 1212.00p | 1242.00p | 1212.00p | 1236.00p | 152,243 |
Mar 20, 2024 | 1200.00p | 1218.00p | 1200.00p | 1216.00p | 42,482 |
Mar 19, 2024 | 1192.00p | 1212.00p | 1170.00p | 1200.00p | 125,156 |
Mar 18, 2024 | 1190.00p | 1218.00p | 1180.00p | 1192.00p | 58,206 |
Mar 15, 2024 | 1234.00p | 1248.00p | 1186.00p | 1186.00p | 53,901 |
Mar 14, 2024 | 1252.00p | 1280.00p | 1238.00p | 1238.00p | 59,443 |
Mar 13, 2024 | 1228.00p | 1262.00p | 1208.00p | 1246.00p | 110,997 |
Mar 12, 2024 | 1200.00p | 1218.00p | 1194.00p | 1210.00p | 256,485 |
Mar 11, 2024 | 1162.00p | 1224.00p | 1160.00p | 1200.00p | 1,103,395 |
Mar 8, 2024 | 1216.00p | 1218.00p | 1170.00p | 1202.00p | 82,525 |
Mar 7, 2024 | 1158.00p | 1186.00p | 1140.00p | 1174.00p | 315,264 |
Mar 6, 2024 | 1122.00p | 1160.00p | 1112.00p | 1146.00p | 49,736 |
Mar 5, 2024 | 1090.00p | 1126.00p | 1088.00p | 1112.00p | 57,149 |
Mar 4, 2024 | 1104.00p | 1142.00p | 1070.00p | 1104.00p | 303,565 |
Mar 1, 2024 | 990.00p | 1158.00p | 849.00p | 1150.00p | 2,123,808 |
Feb 29, 2024 | 1318.00p | 1334.00p | 1294.00p | 1324.00p | 217,050 |
Feb 28, 2024 | 1298.00p | 1312.00p | 1278.00p | 1306.00p | 47,731 |
Feb 27, 2024 | 1320.00p | 1324.00p | 1268.00p | 1290.00p | 25,633 |
Feb 26, 2024 | 1260.00p | 1324.00p | 1260.00p | 1290.00p | 93,414 |
Feb 23, 2024 | 1282.00p | 1312.00p | 1262.00p | 1290.00p | 31,770 |
Feb 22, 2024 | 1338.00p | 1338.00p | 1304.00p | 1304.00p | 54,335 |
Feb 21, 2024 | 1308.00p | 1332.00p | 1290.00p | 1300.00p | 158,772 |
Feb 20, 2024 | 1300.00p | 1350.00p | 1288.00p | 1290.00p | 56,608 |
Feb 19, 2024 | 1302.00p | 1325.99p | 1300.00p | 1302.00p | 32,242 |
Feb 16, 2024 | 1356.00p | 1370.00p | 1312.00p | 1320.00p | 26,162 |
Feb 15, 2024 | 1320.00p | 1366.00p | 1314.00p | 1340.00p | 444,099 |
Feb 14, 2024 | 1300.00p | 1372.00p | 1300.00p | 1310.00p | 71,880 |
Feb 13, 2024 | 1334.00p | 1380.00p | 1288.00p | 1326.00p | 141,164 |
Feb 12, 2024 | 1248.00p | 1338.00p | 1248.00p | 1312.00p | 130,294 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Petershill Partners PLC | 207.00 | 11.29 |
Associated British Foods PLC | 2,731.00 | 8.98 |
Ferrexpo PLC | 52.20 | 8.30 |
Trustpilot Group PLC | 195.00 | 6.79 |
Bank Of Georgia Group PLC | 5,160.00 | 5.41 |
Ocado Group PLC | 377.80 | 5.41 |
Fallers
Company | Price | % Chg |
---|---|---|
Jupiter Fund Management PLC | 75.80 | -6.42 |
Smurfit Kappa Group PLC | 3,466.00 | -2.37 |
Endeavour Mining PLC | 1,680.00 | -2.33 |
Anglo American PLC | 2,111.00 | -2.27 |
Wizz Air Holdings PLC | 2,138.00 | -2.20 |
Antofagasta PLC | 2,155.00 | -2.09 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.