UK markets closed

First Derivatives plc (FDP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,422.00+22.00 (+1.57%)
At close: 05:58PM GMT
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20221,456.001,456.001,378.001,422.001,422.0043,972
01 Dec 2022------
30 Nov 2022------
29 Nov 20221,494.001,500.001,438.001,438.001,438.00120,692
28 Nov 20221,430.001,500.001,424.001,494.001,494.0026,251
25 Nov 20221,472.001,490.001,438.001,438.001,438.0016,184
24 Nov 20221,480.001,502.001,456.001,470.001,470.0013,425
23 Nov 20221,478.001,478.001,440.001,454.001,454.0014,440
22 Nov 20221,440.001,470.001,420.001,456.001,456.0056,233
21 Nov 20221,472.001,476.001,418.001,436.001,436.0017,469
18 Nov 20221,436.001,440.001,402.001,436.001,436.0040,010
17 Nov 20221,500.001,500.001,440.001,444.001,444.0037,493
16 Nov 20221,598.001,598.001,478.001,482.001,482.0022,288
15 Nov 20221,572.001,602.001,558.001,558.001,558.0091,337
14 Nov 20221,620.001,620.001,570.001,586.001,586.0073,838
11 Nov 20221,498.001,600.001,495.801,592.001,592.0047,879
10 Nov 20221,438.001,500.001,422.001,496.001,496.0038,627
09 Nov 20221,482.001,486.001,440.001,466.001,466.0026,998
08 Nov 20221,452.001,500.001,450.001,500.001,500.0029,939
07 Nov 20221,472.001,500.001,443.401,468.001,468.0029,129
04 Nov 20221,418.001,496.001,390.001,468.001,468.0056,095
03 Nov 20221,430.001,450.001,348.001,410.001,410.0082,401
02 Nov 20221,436.001,482.001,400.001,422.001,422.00713,606
01 Nov 20221,370.001,410.001,354.001,400.001,400.00263,786
31 Oct 20221,320.001,366.001,313.001,344.001,344.0026,901
28 Oct 20221,286.001,328.001,280.001,298.001,298.00129,608
27 Oct 20221,316.001,320.001,266.001,298.001,298.00243,888
26 Oct 20221,270.001,348.001,260.001,300.001,300.00155,280
25 Oct 20221,256.001,280.001,236.001,260.001,260.0034,846
24 Oct 20221,268.001,268.001,202.001,230.001,230.0029,903
21 Oct 20221,306.001,306.001,220.001,236.001,236.0028,248
20 Oct 20221,332.001,344.001,302.001,306.001,306.0017,051
19 Oct 20221,472.001,472.001,310.001,340.001,340.0013,098
18 Oct 20221,478.001,500.001,386.001,412.001,412.0040,129
17 Oct 20221,350.001,393.351,328.001,380.001,380.0012,463
14 Oct 20221,300.001,348.001,268.001,340.001,340.0025,213
13 Oct 20221,292.001,360.001,270.001,280.001,280.0061,506
12 Oct 20221,276.001,314.001,254.001,274.001,274.0022,526
11 Oct 20221,340.001,354.001,290.001,310.001,310.00113,714
10 Oct 20221,400.001,432.001,348.001,360.001,360.0045,567
07 Oct 20221,458.001,470.001,400.001,414.001,414.009,151
06 Oct 20221,458.001,470.401,422.001,440.001,440.0050,051
05 Oct 20221,498.001,498.001,428.001,458.001,458.0050,966
04 Oct 20221,442.001,478.001,428.001,452.001,452.0031,199
03 Oct 20221,416.001,474.001,384.001,436.001,436.0044,052
30 Sept 20221,380.001,446.001,370.001,424.001,424.0023,971
29 Sept 20221,400.001,460.801,356.001,374.001,374.0026,906
28 Sept 20221,376.001,417.601,322.001,416.001,416.00257,481
27 Sept 20221,398.001,454.001,380.021,406.001,406.0050,995
26 Sept 20221,418.001,418.001,376.001,380.001,380.0015,430
23 Sept 20221,428.001,456.001,360.641,410.001,410.0028,300
22 Sept 20221,498.001,570.001,452.001,462.001,462.008,460
21 Sept 20221,462.001,508.001,462.001,490.001,490.0035,771
20 Sept 20221,546.001,546.001,454.001,480.001,480.0028,280
16 Sept 20221,540.001,606.001,460.001,550.001,550.0025,221
15 Sept 20221,572.001,662.001,558.001,580.001,580.0019,569
14 Sept 20221,536.001,620.001,528.001,566.001,566.0025,921
13 Sept 20221,630.001,658.001,556.001,582.001,582.0057,006
12 Sept 20221,614.001,656.001,612.001,628.001,628.0020,974
09 Sept 20221,622.001,670.001,612.001,630.001,630.0029,786
08 Sept 20221,620.001,630.001,568.001,622.001,622.0010,318
07 Sept 20221,564.001,610.001,564.001,580.001,580.008,161
06 Sept 20221,630.001,630.001,574.001,592.001,592.007,413
05 Sept 20221,538.001,606.001,512.001,576.001,576.0035,140
02 Sept 20221,514.001,602.001,514.001,570.001,570.0037,795
01 Sept 20221,636.001,636.001,506.001,514.001,514.0011,499
31 Aug 20221,534.001,624.001,534.001,592.001,592.00142,370
30 Aug 20221,628.001,628.001,536.001,554.001,554.0048,818
26 Aug 20221,620.001,628.001,544.701,556.001,556.0061,225
25 Aug 20221,658.001,658.001,592.001,630.001,630.0028,171
24 Aug 20221,644.001,656.001,578.001,600.001,600.0012,001
23 Aug 20221,658.001,674.001,624.001,646.001,646.0020,625
22 Aug 20221,694.001,718.001,656.001,670.001,670.0022,750
19 Aug 20221,740.001,743.301,700.001,724.001,724.0014,031
18 Aug 20221,784.001,784.001,710.001,726.001,726.0015,970
17 Aug 20221,844.001,868.001,748.001,784.001,784.0036,175
16 Aug 20221,810.001,850.001,809.401,838.001,838.0065,539
15 Aug 20221,834.001,890.001,808.001,848.001,848.0034,670
12 Aug 20221,864.001,920.001,828.001,848.001,848.0010,762
11 Aug 20221,850.001,900.001,850.001,874.001,874.009,214
10 Aug 20221,812.001,848.001,732.001,848.001,848.0037,963
09 Aug 20221,874.001,896.001,812.001,836.001,836.0011,799
08 Aug 20221,894.001,948.001,858.001,872.001,872.0012,939
05 Aug 20221,946.001,998.001,924.001,924.001,924.0014,920
04 Aug 20221,900.001,968.001,890.001,920.001,920.0037,059
03 Aug 20221,920.001,980.001,872.001,900.001,900.0031,865
02 Aug 20221,998.001,998.001,870.001,882.001,882.0035,283
01 Aug 20221,986.002,040.001,950.002,010.002,010.0052,980
29 Jul 20221,980.001,996.471,948.001,956.001,956.0018,803
28 Jul 20222,035.002,035.001,936.001,956.001,956.0015,838
27 Jul 20221,900.002,000.001,856.001,992.001,992.0022,648
26 Jul 20221,954.001,989.721,894.001,900.001,900.0079,198
25 Jul 20222,060.002,060.001,981.511,996.001,996.0027,013
22 Jul 20222,040.002,180.002,010.002,065.002,065.0073,904
21 Jul 20221,990.002,080.001,983.402,035.002,035.0064,148
20 Jul 20222,010.002,020.001,930.002,000.002,000.0014,781
19 Jul 20222,010.002,050.001,994.001,998.001,998.009,967
18 Jul 20222,025.002,090.001,940.252,050.002,050.0029,953
15 Jul 20221,950.002,015.001,950.002,015.002,015.004,388
14 Jul 20221,998.002,020.451,948.001,978.001,978.0024,892
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...