FDP.L - First Derivatives plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20202,625.002,695.002,625.002,645.002,645.0043,377
Jan 16, 20202,550.002,620.002,514.502,615.002,615.00458,277
Jan 15, 20202,550.002,620.002,515.002,600.002,600.0036,422
Jan 14, 20202,610.002,610.002,515.002,515.002,515.0027,070
Jan 13, 20202,600.002,615.222,576.952,600.002,600.0029,102
Jan 10, 20202,600.002,630.002,575.002,600.002,600.0032,822
Jan 09, 20202,580.002,624.752,580.002,595.002,595.0016,907
Jan 08, 20202,670.002,670.002,607.562,620.002,620.0016,172
Jan 07, 20202,715.002,715.002,585.002,610.002,610.0022,121
Jan 06, 20202,850.002,850.002,645.002,680.002,680.0087,558
Jan 03, 20202,740.002,830.252,705.002,815.002,815.009,747
Jan 02, 20202,850.002,850.002,700.002,735.002,735.0015,562
Dec 31, 20192,850.002,850.002,705.002,740.002,740.002,751
Dec 30, 20192,820.002,875.002,720.002,755.002,755.006,250
Dec 27, 20192,765.002,850.002,755.002,820.002,820.007,400
Dec 24, 20192,790.002,835.002,745.002,750.002,750.005,182
Dec 23, 20192,640.002,790.002,638.752,780.002,780.0010,621
Dec 20, 20192,735.002,735.002,705.002,730.002,730.0044,729
Dec 19, 20192,735.002,740.002,700.002,700.002,700.0030,368
Dec 18, 20192,740.002,740.002,700.002,730.002,730.007,035
Dec 17, 20192,710.002,715.002,685.252,700.002,700.0014,189
Dec 16, 20192,730.002,745.002,670.002,690.002,690.00120,751
Dec 13, 20192,690.002,735.002,655.002,735.002,735.0023,428
Dec 12, 20192,665.002,690.002,625.002,650.002,650.0019,083
Dec 11, 20192,700.002,705.002,645.002,665.002,665.00365,638
Dec 10, 20192,630.002,695.002,555.002,675.002,675.00271,686
Dec 09, 20192,610.002,681.502,585.002,610.002,610.0052,638
Dec 06, 20192,585.002,670.002,510.002,605.002,605.0072,160
Dec 05, 20192,590.002,620.002,500.002,595.002,595.0024,501
Dec 04, 20192,475.002,540.002,473.502,515.002,515.00138,030
Dec 03, 20192,455.002,475.002,440.002,460.002,460.0050,549
Dec 02, 20192,530.002,537.002,420.002,465.002,465.0018,223
Nov 29, 20192,455.002,542.502,455.002,480.002,480.0058,649
Nov 28, 20192,560.002,560.002,505.002,560.002,560.0010,538
Nov 27, 20192,540.002,540.002,505.002,530.002,530.0022,704
Nov 26, 20192,550.002,555.002,505.002,530.002,530.0031,011
Nov 25, 20192,465.002,535.002,460.002,505.002,505.0030,046
Nov 22, 20192,550.002,550.002,455.002,460.002,460.0021,564
Nov 21, 20192,545.002,545.002,450.002,475.002,475.0076,995
Nov 20, 20192,430.002,481.982,415.002,460.002,460.0044,939
Nov 19, 20192,410.002,485.002,410.002,440.002,440.0044,850
Nov 18, 20192,470.002,555.002,435.002,435.002,435.0030,746
Nov 15, 20192,430.002,530.002,400.002,510.002,510.0058,197
Nov 14, 20192,350.002,430.002,350.002,420.002,420.0085,142
Nov 14, 20198.5 Dividend
Nov 13, 20192,370.002,390.002,351.682,380.002,371.5031,974
Nov 12, 20192,350.002,385.002,325.002,370.002,361.5413,235
Nov 11, 20192,340.002,380.002,305.002,350.002,341.6134,496
Nov 08, 20192,320.002,400.002,305.002,350.002,341.61143,097
Nov 07, 20192,310.002,389.502,300.002,370.002,361.5419,225
Nov 06, 20192,270.002,350.002,260.002,315.002,306.7354,281
Nov 05, 20192,280.002,310.002,220.002,300.002,291.7922,599
Nov 04, 20192,300.002,300.002,190.002,200.002,192.1415,451
Nov 01, 20192,300.002,300.002,205.002,240.002,232.0025,077
Oct 31, 20192,200.002,275.002,200.002,275.002,266.8812,009
Oct 30, 20192,265.002,268.50220.002,255.002,246.9528,874
Oct 29, 20192,240.002,289.082,175.002,250.002,241.9620,823
Oct 28, 20192,160.002,225.002,122.502,210.002,202.1111,903
Oct 25, 20192,110.002,195.002,105.002,180.002,172.2110,731
Oct 24, 20192,140.002,165.002,085.002,165.002,157.2725,113
Oct 23, 20192,095.002,145.002,060.002,140.002,132.3624,686
Oct 22, 20192,220.002,220.002,075.002,100.002,092.5021,705
Oct 21, 20192,150.002,235.002,120.002,220.002,212.0722,972
Oct 18, 20192,155.002,155.002,100.002,135.002,127.38268,089
Oct 17, 20192,155.002,160.002,115.002,120.002,112.4312,411
Oct 16, 20192,160.002,165.002,130.002,160.002,152.298,753
Oct 15, 20192,135.002,165.002,135.002,150.002,142.3212,755
Oct 14, 20192,165.002,185.002,125.002,165.002,157.2723,432
Oct 11, 20192,165.002,180.002,125.002,165.002,157.2763,877
Oct 10, 20192,165.002,170.002,118.752,165.002,157.2713,794
Oct 09, 20192,165.002,175.002,130.002,165.002,157.2742,846
Oct 08, 20192,190.002,190.002,115.002,150.002,142.3248,550
Oct 07, 20192,275.002,308.252,155.002,165.002,157.27115,953
Oct 04, 20192,260.002,265.002,195.002,215.002,207.0913,055
Oct 03, 20192,200.002,245.002,165.002,180.002,172.2135,139
Oct 02, 20192,325.002,325.002,180.002,200.002,192.1422,959
Oct 01, 20192,190.002,245.002,185.002,235.002,227.0225,015
Sep 30, 20192,220.002,255.002,200.002,235.002,227.0247,873
Sep 27, 20192,235.002,244.242,205.002,225.002,217.0524,899
Sep 26, 20192,280.002,290.002,230.002,280.002,271.8622,195
Sep 25, 20192,275.002,320.002,265.002,280.002,271.8635,034
Sep 24, 20192,320.002,320.002,270.002,300.002,291.7918,062
Sep 23, 20192,410.002,410.002,285.002,295.002,286.8021,572
Sep 20, 20192,380.002,421.752,325.002,330.002,321.6815,634
Sep 19, 20192,375.002,440.002,345.002,370.002,361.5411,804
Sep 18, 20192,350.002,445.002,350.002,375.002,366.5210,384
Sep 17, 20192,255.002,405.002,255.002,395.002,386.4544,231
Sep 16, 20192,285.002,365.002,285.002,355.002,346.5957,067
Sep 13, 20192,315.002,350.002,285.002,330.002,321.6819,697
Sep 12, 20192,330.002,335.002,271.822,300.002,291.7922,870
Sep 11, 20192,290.002,300.002,255.002,280.002,271.86162,545
Sep 10, 20192,260.002,315.002,260.002,305.002,296.777,514
Sep 09, 20192,305.002,330.002,265.002,310.002,301.7534,608
Sep 06, 20192,335.002,350.002,290.002,330.002,321.6818,300
Sep 05, 20192,325.002,350.002,300.002,315.002,306.7363,907
Sep 04, 20192,315.002,355.002,310.002,350.002,341.6176,342
Sep 03, 20192,310.002,315.002,285.002,315.002,306.7327,707
Sep 02, 20192,300.002,315.002,300.002,315.002,306.7375,364
Aug 30, 20192,320.002,330.002,285.002,310.002,301.7541,651
Aug 29, 20192,260.002,325.002,230.002,315.002,306.7351,553
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...