Firestone Diamonds (FDI) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Firestone Diamonds

Date Open High Low Close* Volume
18/04/2016 29.35p 30.83p 28.71p 29.35p 236689
15/04/2016 29.60p 30.30p 29.10p 29.35p 125367
14/04/2016 30.09p 31.57p 28.86p 29.60p 212633
13/04/2016 27.38p 30.09p 27.38p 29.10p 111231
12/04/2016 26.76p 28.36p 26.76p 27.38p 55011
11/04/2016 26.39p 27.38p 26.17p 26.76p 48190
08/04/2016 26.64p 29.17p 26.14p 26.39p 110811
07/04/2016 26.88p 27.62p 26.14p 26.64p 145916
06/04/2016 27.62p 28.12p 26.17p 26.88p 56216
05/04/2016 29.10p 29.10p 26.69p 27.87p 103230
04/04/2016 29.10p 29.50p 28.86p 29.10p 83270
01/04/2016 29.60p 29.78p 28.68p 29.10p 304827
31/03/2016 30.09p 30.58p 28.95p 29.60p 314236
30/03/2016 28.12p 30.58p 27.97p 30.09p 682676
29/03/2016 25.65p 28.59p 25.45p 28.12p 352148
24/03/2016 25.16p 27.62p 24.80p 25.65p 99154
23/03/2016 22.94p 25.68p 22.73p 25.16p 183736
22/03/2016 23.43p 24.07p 22.94p 22.94p 112709
21/03/2016 23.43p 24.17p 23.18p 23.43p 200758
18/03/2016 22.94p 24.17p 22.94p 23.43p 116183
17/03/2016 22.20p 23.36p 22.20p 22.94p 197728
16/03/2016 19.98p 22.69p 19.55p 22.20p 227311
15/03/2016 19.73p 20.08p 19.53p 19.98p 11987
14/03/2016 19.85p 20.08p 19.47p 19.98p 26670
11/03/2016 19.85p 20.08p 19.47p 19.85p 12711
10/03/2016 19.85p 20.32p 19.43p 19.85p 37654
09/03/2016 19.85p 19.85p 19.41p 19.85p 19129
08/03/2016 19.85p 20.34p 19.24p 19.85p 32520
07/03/2016 19.61p 20.03p 19.20p 19.85p 31188
04/03/2016 19.61p 19.93p 19.18p 19.61p 83307
03/03/2016 19.61p 19.61p 19.12p 19.61p 4904
02/03/2016 19.98p 20.48p 19.16p 19.61p 444871
01/03/2016 19.98p 20.32p 19.46p 19.98p 25296
29/02/2016 19.11p 20.48p 19.11p 19.98p 517810
26/02/2016 19.24p 19.68p 19.03p 19.11p 77190
25/02/2016 18.50p 19.73p 18.50p 19.24p 113613
24/02/2016 18.25p 19.38p 17.91p 18.50p 112670
23/02/2016 18.00p 18.74p 17.91p 18.25p 26935
22/02/2016 17.26p 18.74p 17.26p 18.00p 97397
19/02/2016 17.39p 17.76p 17.09p 17.26p 2033664
18/02/2016 17.02p 17.41p 17.02p 17.26p 34116
17/02/2016 17.26p 17.41p 16.15p 17.26p 4153
16/02/2016 17.26p 17.45p 17.07p 17.26p 15502
15/02/2016 17.26p 17.26p 17.14p 17.26p 0
12/02/2016 17.26p 17.26p 16.77p 17.14p 139022
11/02/2016 17.26p 17.51p 17.02p 17.26p 479032
10/02/2016 17.26p 17.51p 17.10p 17.26p 48008
09/02/2016 17.26p 17.46p 17.26p 17.26p 10053
08/02/2016 17.39p 17.39p 17.02p 17.26p 40373
05/02/2016 17.14p 17.46p 17.02p 17.39p 216354
04/02/2016 17.14p 17.21p 16.88p 17.14p 284007
03/02/2016 17.14p 17.14p 16.88p 17.14p 15583
02/02/2016 17.14p 17.41p 16.88p 17.14p 46376
01/02/2016 17.39p 17.50p 17.14p 17.14p 30405
29/01/2016 17.39p 17.50p 17.29p 17.39p 11682
28/01/2016 17.63p 17.76p 17.29p 17.39p 28834
27/01/2016 17.63p 17.63p 17.02p 17.63p 3548
26/01/2016 17.88p 17.88p 16.65p 17.63p 118455
25/01/2016 17.51p 18.25p 16.77p 17.88p 273014
22/01/2016 17.26p 17.66p 16.93p 17.26p 152520
21/01/2016 17.26p 17.26p 16.93p 17.26p 160
20/01/2016 17.26p 17.26p 16.77p 17.26p 3260
19/01/2016 17.14p 17.39p 16.59p 17.26p 43310
18/01/2016 17.14p 17.30p 16.55p 17.14p 19699
15/01/2016 17.63p 17.63p 16.52p 17.14p 71113
14/01/2016 18.50p 18.50p 17.26p 17.63p 82824
13/01/2016 18.50p 18.50p 18.50p 18.50p 507
12/01/2016 18.50p 19.24p 17.79p 18.50p 140764
11/01/2016 18.50p 19.14p 18.50p 18.50p 303202
08/01/2016 18.50p 19.24p 18.14p 18.50p 9822
07/01/2016 18.50p 18.64p 18.36p 18.50p 85238
06/01/2016 18.74p 18.94p 18.50p 18.50p 12689
05/01/2016 18.99p 19.73p 18.64p 18.74p 115031
04/01/2016 18.25p 19.73p 18.05p 18.99p 317459
31/12/2015 18.25p 18.74p 18.05p 18.25p 30844
30/12/2015 17.51p 18.25p 17.31p 18.25p 108852
29/12/2015 17.51p 18.00p 17.21p 17.51p 32696
24/12/2015 17.26p 18.25p 16.97p 17.51p 39346
23/12/2015 17.02p 17.76p 16.97p 17.26p 253002
22/12/2015 16.77p 17.76p 16.47p 17.02p 121444
21/12/2015 16.52p 17.26p 16.03p 16.77p 345899
18/12/2015 16.52p 17.12p 15.78p 16.52p 76653
17/12/2015 16.52p 16.77p 15.86p 16.52p 507
16/12/2015 16.77p 16.77p 15.78p 16.52p 24459
15/12/2015 17.02p 17.02p 15.78p 16.77p 116300
14/12/2015 17.02p 17.02p 16.35p 17.02p 1232
11/12/2015 17.02p 17.46p 16.35p 17.02p 7488
10/12/2015 17.02p 17.46p 16.38p 17.02p 10745
09/12/2015 17.02p 17.46p 16.43p 17.02p 64937
08/12/2015 17.14p 17.46p 16.41p 17.02p 24937
07/12/2015 17.14p 17.46p 16.77p 17.14p 16445
04/12/2015 17.14p 17.60p 16.77p 17.14p 20688
03/12/2015 17.14p 17.76p 16.77p 17.14p 45246
02/12/2015 17.14p 17.60p 16.77p 17.14p 21736
01/12/2015 17.02p 17.76p 17.02p 17.14p 72310
30/11/2015 17.02p 17.71p 16.57p 17.02p 25003
27/11/2015 16.52p 16.57p 16.29p 16.52p 42446
26/11/2015 16.77p 17.76p 16.29p 16.52p 512470
25/11/2015 17.26p 17.26p 16.39p 16.77p 32367
24/11/2015 17.26p 17.26p 16.84p 17.26p 29386
23/11/2015 16.77p 17.76p 16.47p 17.26p 195665
20/11/2015 15.41p 17.21p 15.41p 16.77p 301473
19/11/2015 15.29p 16.11p 14.78p 15.41p 4553444
18/11/2015 15.29p 16.28p 14.80p 15.29p 386054
17/11/2015 15.78p 15.78p 14.82p 15.29p 153785
16/11/2015 18.00p 18.00p 15.78p 15.78p 250618
13/11/2015 18.00p 18.00p 17.77p 18.00p 18777
12/11/2015 18.25p 18.25p 16.77p 18.00p 27387
11/11/2015 18.25p 18.25p 17.96p 18.25p 5304
10/11/2015 18.50p 18.74p 17.76p 18.25p 78476
09/11/2015 18.50p 18.50p 18.07p 18.50p 226
06/11/2015 18.50p 18.50p 18.05p 18.50p 18589
05/11/2015 18.25p 18.74p 17.78p 18.50p 87975
04/11/2015 18.87p 18.87p 18.00p 18.37p 92015
03/11/2015 19.98p 19.98p 18.74p 18.87p 40266
02/11/2015 19.98p 19.98p 19.73p 19.98p 8106
30/10/2015 19.98p 20.12p 19.73p 19.98p 45635
29/10/2015 19.98p 22.20p 19.73p 19.98p 84504
28/10/2015 19.98p 19.98p 19.73p 19.98p 9822
27/10/2015 19.98p 19.98p 19.73p 19.98p 39117
26/10/2015 20.22p 20.72p 19.73p 19.98p 155093
23/10/2015 20.84p 20.84p 19.93p 20.22p 46324
22/10/2015 20.84p 20.84p 20.41p 20.84p 4908
21/10/2015 20.84p 20.84p 20.22p 20.84p 87717
20/10/2015 21.58p 21.58p 20.22p 20.84p 46865
19/10/2015 21.58p 21.65p 21.46p 21.58p 64440
16/10/2015 20.72p 21.70p 20.72p 21.58p 101862
15/10/2015 20.72p 20.72p 20.27p 20.72p 108
14/10/2015 20.72p 21.43p 20.27p 20.72p 11347
13/10/2015 20.72p 21.60p 20.72p 20.72p 71943
12/10/2015 22.44p 22.44p 20.20p 20.72p 81075
09/10/2015 22.44p 22.74p 22.20p 22.44p 157133
08/10/2015 22.69p 23.38p 21.78p 22.44p 118703
07/10/2015 22.69p 22.99p 22.25p 22.69p 24148
06/10/2015 23.18p 24.17p 22.20p 22.69p 51266
05/10/2015 23.18p 23.28p 22.30p 23.18p 12367
02/10/2015 23.43p 23.52p 22.20p 23.18p 18338
01/10/2015 23.43p 23.58p 23.43p 23.43p 8312
30/09/2015 23.43p 24.17p 22.69p 23.43p 11556
29/09/2015 23.43p 24.17p 22.69p 23.43p 39577
28/09/2015 23.43p 23.68p 22.99p 23.43p 14408
25/09/2015 23.43p 24.17p 22.89p 23.43p 25526
24/09/2015 23.43p 23.53p 22.89p 23.43p 30165
23/09/2015 23.43p 23.58p 23.43p 23.43p 9185
22/09/2015 23.43p 23.73p 23.18p 23.43p 37863
21/09/2015 23.43p 23.87p 23.18p 23.43p 907
18/09/2015 23.43p 24.02p 23.18p 23.43p 116227
17/09/2015 23.43p 24.02p 23.43p 23.43p 42382
16/09/2015 24.17p 24.22p 23.18p 23.43p 85188
15/09/2015 24.17p 24.17p 23.68p 24.17p 49608
14/09/2015 24.17p 24.22p 23.73p 24.17p 9437
11/09/2015 24.17p 24.17p 23.77p 24.17p 84725
10/09/2015 24.17p 24.27p 23.97p 24.17p 23512
09/09/2015 24.17p 24.27p 23.97p 24.17p 48246
08/09/2015 24.17p 25.16p 23.97p 24.17p 15778
07/09/2015 24.42p 25.03p 23.68p 24.17p 55330
04/09/2015 24.42p 24.47p 23.77p 24.42p 38562
03/09/2015 24.42p 24.47p 23.92p 24.42p 53583
02/09/2015 24.42p 24.47p 24.42p 24.42p 7012
01/09/2015 24.42p 24.79p 24.39p 24.42p 30169
28/08/2015 24.42p 24.42p 23.77p 24.42p 114823
27/08/2015 24.42p 24.42p 23.68p 24.42p 17199
26/08/2015 24.42p 24.51p 23.77p 24.42p 34521
25/08/2015 24.17p 24.66p 23.68p 24.42p 16189220
24/08/2015 24.66p 24.66p 23.68p 24.17p 37901
21/08/2015 24.66p 25.01p 23.87p 24.66p 27122
20/08/2015 24.91p 24.91p 23.68p 24.66p 187819
19/08/2015 24.91p 24.91p 24.17p 24.91p 27876
18/08/2015 26.14p 26.14p 24.66p 24.91p 86509
17/08/2015 26.14p 26.14p 25.65p 26.14p 4042
14/08/2015 26.14p 26.14p 24.66p 26.14p 2426
13/08/2015 26.14p 26.14p 25.65p 26.14p 25357
12/08/2015 26.64p 26.64p 25.65p 26.14p 70030
11/08/2015 26.64p 26.64p 25.65p 26.64p 23732
10/08/2015 26.88p 26.88p 26.14p 26.64p 41901
07/08/2015 26.88p 26.88p 26.34p 26.88p 653
06/08/2015 27.13p 27.13p 26.31p 26.88p 5048
05/08/2015 27.87p 27.87p 26.29p 27.01p 43676
04/08/2015 27.87p 27.87p 27.13p 27.87p 24992
03/08/2015 27.87p 27.87p 27.13p 27.87p 3967
31/07/2015 27.87p 27.87p 27.13p 27.87p 14101
30/07/2015 28.61p 28.61p 27.13p 27.87p 133716
29/07/2015 29.10p 29.10p 28.12p 28.61p 41215
28/07/2015 29.47p 29.89p 28.86p 29.10p 20636
27/07/2015 29.60p 29.60p 28.86p 29.47p 20554
24/07/2015 29.60p 31.57p 28.86p 29.60p 9863
23/07/2015 29.23p 29.89p 28.86p 29.60p 15944
22/07/2015 29.23p 29.47p 28.86p 29.23p 1996
21/07/2015 30.21p 30.21p 28.61p 29.23p 46693
20/07/2015 29.84p 30.34p 29.10p 30.21p 259572
17/07/2015 30.09p 30.18p 29.10p 29.84p 92564
16/07/2015 30.09p 30.09p 30.09p 30.09p 0
15/07/2015 30.83p 30.83p 29.60p 30.09p 17382
14/07/2015 30.95p 30.95p 30.09p 30.83p 17162
13/07/2015 30.95p 32.06p 30.34p 30.95p 11387
10/07/2015 31.07p 31.07p 30.34p 30.95p 39352
09/07/2015 31.07p 31.07p 30.34p 31.07p 2357
08/07/2015 30.58p 31.07p 30.46p 30.58p 0
07/07/2015 31.07p 31.07p 30.34p 30.58p 9322
06/07/2015 31.07p 32.06p 30.41p 31.07p 8882

*Close Price adjusted for both dividends and splits