FDP.L - First Derivatives plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20192,400.002,400.002,230.002,235.002,235.0073,285
Aug 15, 20192,570.002,570.002,330.002,345.002,345.0074,366
Aug 14, 20192,675.002,675.002,570.002,590.002,590.0015,032
Aug 13, 20192,680.002,680.002,565.002,640.002,640.0036,957
Aug 12, 20192,710.002,710.002,625.002,635.002,635.0011,782
Aug 09, 20192,755.002,755.002,655.002,660.002,660.0016,748
Aug 08, 20192,650.002,755.002,650.002,720.002,720.0027,468
Aug 07, 20192,695.002,755.002,670.002,670.002,670.0021,256
Aug 06, 20192,675.002,760.002,650.672,720.002,720.0017,456
Aug 05, 20192,885.002,935.002,725.002,765.002,765.0048,066
Aug 02, 20192,885.002,990.002,885.002,905.002,905.0015,736
Aug 01, 20192,905.002,990.002,900.002,990.002,990.0021,735
Jul 31, 20193,025.003,027.602,940.002,950.002,950.0014,743
Jul 30, 20193,005.003,015.002,950.002,980.002,980.0020,835
Jul 29, 20193,050.003,070.002,955.002,985.002,985.00289,085
Jul 26, 20193,140.003,150.003,110.003,130.003,130.0013,925
Jul 25, 20193,120.003,140.003,030.003,115.003,115.0083,290
Jul 24, 20193,105.003,145.003,040.003,105.003,105.0072,500
Jul 23, 20193,090.003,105.003,005.003,020.003,020.0012,699
Jul 22, 20193,070.003,120.003,045.003,085.003,085.0023,827
Jul 19, 20193,035.003,070.003,015.003,045.003,045.0026,991
Jul 18, 20193,045.003,050.002,995.003,030.003,030.0020,671
Jul 17, 20193,015.003,040.002,995.003,025.003,025.00119,046
Jul 16, 20193,000.003,055.002,980.003,020.003,020.0084,828
Jul 15, 20192,965.002,990.002,965.002,985.002,985.0016,911
Jul 12, 20192,950.002,990.002,905.002,960.002,960.0030,076
Jul 11, 20192,960.002,960.002,875.002,950.002,950.0025,778
Jul 10, 20192,900.002,960.002,900.002,930.002,930.0064,084
Jul 09, 20192,855.002,905.002,830.002,880.002,880.00115,535
Jul 08, 20192,975.002,975.002,835.002,840.002,840.0049,310
Jul 05, 20192,990.002,990.002,840.002,850.002,850.0044,075
Jul 04, 20193,030.003,030.002,885.002,950.002,950.00119,909
Jul 03, 20193,165.003,200.002,980.003,040.003,040.003,411,466
Jul 02, 20193,365.003,375.003,300.003,320.003,320.0021,646
Jul 01, 20193,590.003,590.003,395.003,400.003,400.0052,305
Jun 28, 20193,350.003,635.003,350.003,555.003,555.00133,608
Jun 27, 20193,435.003,445.003,330.003,390.003,390.00181,309
Jun 26, 20193,350.003,455.003,335.003,450.003,450.0037,369
Jun 25, 20193,360.003,440.003,350.003,390.003,390.0025,130
Jun 24, 20193,360.003,400.003,330.003,380.003,380.00178,495
Jun 21, 20193,410.003,445.003,355.003,380.003,380.0014,628
Jun 20, 20193,405.003,410.003,380.003,380.003,380.007,630
Jun 20, 201919.3 Dividend
Jun 19, 20193,470.003,470.003,400.003,425.003,405.7012,889
Jun 18, 20193,490.003,495.003,415.003,460.003,440.5016,922
Jun 17, 20193,420.003,485.003,410.003,460.003,440.5012,023
Jun 14, 20193,440.003,445.003,365.003,400.003,380.84156,437
Jun 13, 20193,470.003,470.003,390.003,425.003,405.7020,538
Jun 12, 20193,435.003,490.003,415.003,470.003,450.4523,281
Jun 11, 20193,440.003,445.003,395.003,405.003,385.8115,077
Jun 10, 20193,405.003,425.003,355.003,425.003,405.7011,861
Jun 07, 20193,230.003,485.003,230.003,400.003,380.84118,219
Jun 06, 20193,400.003,400.003,300.003,390.003,370.9026,066
Jun 05, 20193,285.003,350.003,285.003,300.003,281.4014,890
Jun 04, 20193,265.003,345.003,240.003,310.003,291.3533,633
Jun 03, 20193,315.003,390.003,275.003,330.003,311.2416,862
May 31, 20193,325.003,400.003,290.003,380.003,360.9585,594
May 30, 20193,310.003,425.003,310.003,395.003,375.8733,708
May 29, 20193,410.003,410.003,240.003,325.003,306.2650,050
May 28, 20193,200.003,375.003,160.003,375.003,355.98265,732
May 24, 20193,365.003,365.003,160.003,220.003,201.86130,765
May 23, 20193,350.003,380.003,235.003,235.003,216.7786,966
May 22, 20193,230.003,385.003,190.003,300.003,281.4062,416
May 21, 20193,100.003,230.003,020.003,180.003,162.08106,429
May 20, 20193,100.003,100.003,030.003,030.003,012.9315,592
May 17, 20193,100.003,150.002,980.003,060.003,042.7634,840
May 16, 20193,070.003,130.003,050.003,100.003,082.5343,831
May 15, 20193,150.003,150.002,995.003,050.003,032.8120,681
May 14, 20193,015.003,110.003,015.003,070.003,052.7016,825
May 13, 20193,160.003,160.002,990.003,025.003,007.9552,587
May 10, 20193,095.003,150.003,005.003,105.003,087.50139,786
May 09, 20193,030.003,085.002,985.003,065.003,047.7330,373
May 08, 20193,070.003,070.002,995.003,030.003,012.9330,810
May 07, 20193,120.003,120.002,905.003,005.002,988.0750,242
May 03, 20193,165.003,165.003,075.003,120.003,102.4237,277
May 02, 20193,140.003,200.003,135.003,145.003,127.2860,710
May 01, 20193,100.003,245.003,100.003,200.003,181.9746,941
Apr 30, 20193,205.003,210.003,145.003,170.003,152.1412,687
Apr 29, 20193,205.003,205.003,150.003,160.003,142.196,177
Apr 26, 20193,195.003,210.003,180.003,190.003,172.0212,155
Apr 25, 20193,200.003,200.003,120.003,160.003,142.1942,166
Apr 24, 20193,120.003,195.003,065.003,190.003,172.0266,796
Apr 23, 20193,095.003,095.002,990.003,080.003,062.6461,193
Apr 18, 20193,185.003,255.003,000.003,085.003,067.6284,585
Apr 17, 20193,150.003,275.003,120.003,260.003,241.6342,922
Apr 16, 20193,150.003,170.003,050.003,140.003,122.3142,276
Apr 15, 20193,075.003,185.003,075.003,130.003,112.3621,802
Apr 12, 20192,975.003,100.002,975.003,085.003,067.6233,649
Apr 11, 20193,030.003,035.002,985.003,010.002,993.0413,812
Apr 10, 20192,990.003,030.002,950.003,030.003,012.93100,703
Apr 09, 20192,970.002,980.002,900.002,965.002,948.2920,632
Apr 08, 20192,915.002,995.002,910.002,925.002,908.5244,582
Apr 05, 20192,985.002,990.002,885.002,940.002,923.4338,111
Apr 04, 20192,940.002,985.002,925.002,950.002,933.3827,803
Apr 03, 20192,995.002,995.002,870.002,925.002,908.5231,227
Apr 02, 20192,895.003,000.002,850.002,910.002,893.6093,383
Apr 01, 20192,730.002,870.002,730.002,855.002,838.9129,677
Mar 29, 20192,590.002,710.002,580.002,690.002,674.8477,103
Mar 28, 20192,600.002,630.002,590.002,600.002,585.3525,556
Mar 27, 20192,590.002,640.002,590.002,600.002,585.3526,388
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...