First Derivatives

(FDP)
Sector: Software & Computer Services
2,425.00p
5.00p 0.21
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
06/06/2025 2,430.00p 2,440.00p 2,410.00p 2,425.00p 97,519
05/06/2025 2,430.00p 2,430.00p 2,405.00p 2,420.00p 77,146
04/06/2025 2,410.00p 2,425.00p 2,410.00p 2,410.00p 19,986
03/06/2025 2,435.00p 2,435.00p 2,400.00p 2,410.00p 173,361
02/06/2025 2,445.00p 2,445.00p 2,413.00p 2,425.00p 396,906
30/05/2025 2,430.00p 2,435.00p 2,425.00p 2,430.00p 55,499
29/05/2025 2,425.00p 2,450.00p 2,425.00p 2,445.00p 27,326
28/05/2025 2,425.00p 2,445.00p 2,425.00p 2,435.00p 6,947
27/05/2025 2,450.00p 2,450.00p 2,425.00p 2,425.00p 11,264
26/05/2025 2,430.00p 2,465.00p 2,425.00p 2,450.00p 46,321
23/05/2025 2,430.00p 2,465.00p 2,425.00p 2,450.00p 46,321
22/05/2025 2,425.00p 2,435.00p 2,425.00p 2,425.00p 44,254
21/05/2025 2,445.00p 2,445.00p 2,425.00p 2,425.00p 22,204
20/05/2025 2,435.00p 2,450.00p 2,425.00p 2,450.00p 139,374
19/05/2025 2,450.00p 2,450.00p 2,425.00p 2,445.00p 19,338
16/05/2025 2,435.00p 2,450.00p 2,421.00p 2,450.00p 139,831
15/05/2025 2,425.00p 2,460.00p 2,425.00p 2,460.00p 33,903
14/05/2025 2,480.00p 2,480.00p 2,432.11p 2,440.00p 11,239
13/05/2025 2,440.00p 2,495.00p 2,425.00p 2,450.00p 29,046
12/05/2025 2,490.00p 2,520.00p 2,440.00p 2,440.00p 30,944
09/05/2025 2,420.00p 2,590.00p 2,415.00p 2,500.00p 296,792
08/05/2025 2,400.00p 2,425.00p 2,400.00p 2,425.00p 534,868
07/05/2025 1,960.00p 2,435.00p 1,960.00p 2,370.00p 171,198
06/05/2025 1,850.00p 1,944.00p 1,812.00p 1,928.00p 64,409
05/05/2025 1,922.00p 1,950.00p 1,897.29p 1,950.00p 17,201
02/05/2025 1,922.00p 1,950.00p 1,897.29p 1,950.00p 17,201
01/05/2025 1,820.00p 1,924.00p 1,791.40p 1,896.00p 26,916
30/04/2025 1,816.00p 1,832.00p 1,774.50p 1,786.00p 28,871
29/04/2025 1,802.00p 1,830.00p 1,728.00p 1,748.00p 7,412
28/04/2025 1,738.00p 1,800.00p 1,738.00p 1,770.00p 11,733
25/04/2025 1,756.00p 1,828.00p 1,718.00p 1,738.00p 15,080
24/04/2025 1,744.00p 1,754.00p 1,710.00p 1,736.00p 13,152
23/04/2025 1,772.00p 1,774.00p 1,714.00p 1,718.00p 14,626
22/04/2025 1,776.00p 1,788.00p 1,712.00p 1,730.00p 7,863
21/04/2025 1,780.00p 1,804.00p 1,706.00p 1,732.00p 21,026
18/04/2025 1,780.00p 1,804.00p 1,706.00p 1,732.00p 21,026
17/04/2025 1,780.00p 1,804.00p 1,706.00p 1,732.00p 21,026
16/04/2025 1,786.00p 1,786.00p 1,748.00p 1,774.00p 23,779
15/04/2025 1,764.00p 1,780.00p 1,736.00p 1,760.00p 24,825
14/04/2025 1,734.00p 1,760.00p 1,700.00p 1,750.00p 41,549
11/04/2025 1,660.00p 1,712.00p 1,646.00p 1,690.00p 84,574
10/04/2025 1,648.00p 1,714.00p 1,640.00p 1,658.00p 85,963
09/04/2025 1,660.00p 1,668.00p 1,614.00p 1,614.00p 102,212
08/04/2025 1,602.00p 1,672.00p 1,602.00p 1,658.00p 79,063
07/04/2025 1,626.00p 1,680.00p 1,584.00p 1,610.00p 208,256
04/04/2025 1,680.00p 1,680.00p 1,600.00p 1,656.00p 304,453
03/04/2025 1,676.00p 1,702.00p 1,620.00p 1,680.00p 40,394
02/04/2025 1,650.00p 1,704.00p 1,650.00p 1,702.00p 17,076
01/04/2025 1,714.00p 1,732.00p 1,694.00p 1,710.00p 53,440
31/03/2025 1,732.00p 1,750.00p 1,670.00p 1,708.00p 34,790
28/03/2025 1,848.00p 1,848.00p 1,730.00p 1,750.00p 38,063
27/03/2025 1,844.00p 1,850.00p 1,756.00p 1,776.00p 22,356
26/03/2025 1,862.00p 1,922.00p 1,830.00p 1,854.00p 29,078
25/03/2025 1,732.00p 1,902.00p 1,732.00p 1,874.00p 47,336
24/03/2025 1,664.00p 1,682.00p 1,580.20p 1,662.00p 58,904
21/03/2025 1,642.00p 1,670.00p 1,620.00p 1,658.00p 35,227
20/03/2025 1,664.00p 1,690.00p 1,604.00p 1,628.00p 36,794
19/03/2025 1,670.00p 1,696.00p 1,650.00p 1,666.00p 17,857
18/03/2025 1,562.00p 1,658.00p 1,550.00p 1,658.00p 25,917
17/03/2025 1,586.00p 1,586.00p 1,540.00p 1,556.00p 13,813
14/03/2025 1,560.00p 1,580.00p 1,540.00p 1,574.00p 49,061
13/03/2025 1,572.00p 1,574.00p 1,532.00p 1,554.00p 237,168
12/03/2025 1,596.00p 1,624.00p 1,560.00p 1,576.00p 136,323
11/03/2025 1,668.00p 1,668.00p 1,563.60p 1,590.00p 35,668
10/03/2025 1,620.00p 1,635.00p 1,592.00p 1,606.00p 22,586
07/03/2025 1,598.00p 1,650.22p 1,554.79p 1,612.00p 37,159
06/03/2025 1,550.00p 1,608.00p 1,550.00p 1,598.00p 518,196
05/03/2025 1,540.00p 1,650.00p 1,540.00p 1,568.00p 918,030
04/03/2025 1,636.00p 1,642.00p 1,575.00p 1,578.00p 87,054
03/03/2025 1,628.00p 1,662.00p 1,620.00p 1,636.00p 11,145
28/02/2025 1,702.00p 1,702.00p 1,626.00p 1,626.00p 80,070
27/02/2025 1,750.00p 1,756.00p 1,704.00p 1,704.00p 8,102
26/02/2025 1,750.00p 1,770.17p 1,724.00p 1,744.00p 109,433
25/02/2025 1,762.00p 1,786.00p 1,750.00p 1,750.00p 24,857
24/02/2025 1,804.00p 1,804.00p 1,706.00p 1,754.00p 29,293
21/02/2025 1,790.00p 1,796.00p 1,722.00p 1,756.00p 32,613
20/02/2025 1,844.00p 1,848.00p 1,772.40p 1,780.00p 39,375
19/02/2025 1,848.00p 1,848.00p 1,742.98p 1,800.00p 24,134
18/02/2025 1,848.00p 1,848.00p 1,800.00p 1,808.00p 32,326
17/02/2025 1,760.00p 1,844.00p 1,750.00p 1,800.00p 44,502
14/02/2025 1,794.00p 1,798.00p 1,753.97p 1,770.00p 57,115
13/02/2025 1,860.00p 1,860.00p 1,780.00p 1,784.00p 41,537
12/02/2025 1,900.00p 1,908.00p 1,804.00p 1,814.00p 51,561
11/02/2025 1,900.00p 1,924.00p 1,852.00p 1,868.00p 22,899
10/02/2025 1,872.00p 1,908.00p 1,866.00p 1,900.00p 43,460
07/02/2025 1,944.00p 1,946.00p 1,892.00p 1,892.00p 16,802
06/02/2025 1,946.00p 1,998.00p 1,904.00p 1,952.00p 29,900
05/02/2025 1,900.00p 1,974.00p 1,874.74p 1,952.00p 35,773
04/02/2025 1,850.00p 1,894.08p 1,850.00p 1,892.00p 24,008
03/02/2025 1,820.00p 1,942.00p 1,820.00p 1,892.00p 54,722
31/01/2025 1,890.00p 1,890.00p 1,822.00p 1,864.00p 1,061,911
30/01/2025 1,912.00p 1,918.60p 1,858.00p 1,884.00p 39,252
29/01/2025 1,890.00p 1,900.00p 1,834.00p 1,866.00p 76,546
28/01/2025 1,920.00p 1,946.00p 1,860.00p 1,880.00p 247,116
27/01/2025 1,910.00p 1,936.00p 1,828.00p 1,878.00p 100,947
24/01/2025 1,958.00p 1,988.00p 1,934.70p 1,950.00p 6,275
23/01/2025 1,948.00p 1,962.51p 1,900.00p 1,950.00p 9,112
22/01/2025 1,938.00p 2,065.00p 1,916.80p 1,940.00p 60,701
21/01/2025 1,924.00p 1,998.00p 1,899.22p 1,938.00p 60,006
20/01/2025 1,926.00p 1,989.24p 1,896.00p 1,914.00p 22,145
17/01/2025 1,926.00p 1,950.50p 1,922.00p 1,926.00p 12,470
16/01/2025 1,960.00p 1,960.20p 1,913.28p 1,934.00p 23,842
15/01/2025 1,908.00p 1,946.00p 1,873.00p 1,934.00p 15,972
14/01/2025 1,898.00p 1,902.00p 1,868.00p 1,898.00p 6,934
13/01/2025 1,904.00p 1,905.00p 1,866.00p 1,894.00p 38,544
10/01/2025 1,906.00p 1,936.00p 1,900.00p 1,900.00p 28,313
09/01/2025 1,882.00p 1,904.00p 1,837.48p 1,904.00p 20,285
08/01/2025 1,868.00p 1,902.00p 1,862.00p 1,864.00p 8,686
07/01/2025 1,860.00p 1,912.00p 1,852.00p 1,890.00p 40,066
06/01/2025 1,898.00p 1,900.00p 1,846.00p 1,880.00p 15,436
03/01/2025 1,892.00p 1,892.00p 1,824.90p 1,874.00p 39,439
02/01/2025 1,856.00p 1,917.00p 1,840.00p 1,870.00p 25,756
01/01/2025 1,912.00p 1,950.00p 1,912.00p 1,944.00p 17,706
31/12/2024 1,912.00p 1,950.00p 1,912.00p 1,944.00p 17,706
30/12/2024 1,900.00p 1,928.00p 1,900.00p 1,908.00p 62,539
27/12/2024 1,940.00p 1,940.00p 1,826.00p 1,904.00p 5,502
26/12/2024 1,940.00p 1,950.00p 1,840.00p 1,930.00p 11,958
25/12/2024 1,940.00p 1,950.00p 1,840.00p 1,930.00p 11,958
24/12/2024 1,940.00p 1,950.00p 1,840.00p 1,930.00p 11,958
23/12/2024 1,912.00p 1,929.78p 1,872.00p 1,914.00p 12,866
20/12/2024 1,978.00p 1,978.00p 1,866.00p 1,914.00p 24,716
19/12/2024 1,862.00p 1,942.00p 1,850.00p 1,896.00p 31,782
18/12/2024 1,930.00p 1,930.00p 1,878.00p 1,880.00p 7,351
17/12/2024 1,948.00p 1,948.00p 1,868.00p 1,892.00p 18,671
16/12/2024 1,944.00p 1,944.00p 1,882.00p 1,910.00p 11,569
13/12/2024 1,908.00p 1,944.00p 1,892.00p 1,912.00p 32,075
12/12/2024 1,998.00p 1,998.00p 1,898.00p 1,908.00p 19,727
11/12/2024 1,948.00p 2,000.00p 1,904.00p 1,936.00p 11,412
10/12/2024 1,934.00p 2,000.00p 1,924.67p 1,950.00p 29,398
09/12/2024 2,030.00p 2,046.30p 1,940.00p 1,954.00p 27,196