FDM Group (Holdings) (FDM) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. FDM Group (Holdings)

Date Open High Low Close* Volume
01/07/2016 450.25p 454.75p 445.00p 450.00p 25917
30/06/2016 451.00p 452.00p 425.00p 450.00p 129689
29/06/2016 453.25p 460.00p 443.25p 443.75p 1224027
28/06/2016 474.75p 474.75p 453.74p 455.00p 24793
27/06/2016 538.50p 544.34p 459.25p 459.25p 40091
24/06/2016 550.00p 550.00p 535.00p 538.50p 48484
23/06/2016 593.00p 593.00p 587.00p 590.00p 276160
22/06/2016 585.00p 591.00p 582.50p 587.50p 3418
21/06/2016 585.00p 587.00p 568.00p 568.00p 9842
20/06/2016 589.50p 591.00p 584.25p 590.50p 3196
17/06/2016 570.00p 580.00p 570.00p 575.00p 161040
16/06/2016 580.00p 580.00p 569.00p 575.00p 599822
15/06/2016 605.00p 614.80p 580.00p 580.00p 24949
14/06/2016 627.00p 627.00p 600.00p 612.00p 15008
13/06/2016 630.00p 630.00p 621.50p 625.50p 13631
10/06/2016 639.50p 639.50p 622.00p 630.00p 21836
09/06/2016 639.50p 640.00p 620.50p 630.00p 15188
08/06/2016 630.00p 630.00p 620.50p 630.00p 6061
07/06/2016 630.00p 637.50p 628.25p 630.00p 13658
06/06/2016 638.00p 640.00p 625.00p 630.00p 26756
03/06/2016 630.50p 640.00p 630.50p 634.00p 3408
02/06/2016 630.00p 636.37p 620.00p 635.00p 17705
01/06/2016 630.00p 639.50p 630.00p 635.00p 4672
31/05/2016 639.50p 640.00p 630.50p 632.00p 17176
27/05/2016 635.50p 655.00p 632.00p 637.00p 358834
26/05/2016 602.50p 625.00p 591.00p 619.00p 43962
25/05/2016 580.00p 612.00p 580.00p 609.00p 20977
24/05/2016 580.00p 580.00p 565.50p 578.50p 5626
23/05/2016 575.00p 585.00p 575.00p 575.00p 6311
20/05/2016 580.00p 580.00p 577.86p 579.50p 2218
19/05/2016 580.00p 580.00p 570.00p 579.50p 4389
18/05/2016 577.00p 577.00p 565.00p 565.00p 5141
17/05/2016 578.00p 579.00p 570.00p 570.00p 79815
16/05/2016 570.00p 580.00p 569.50p 580.00p 5943
13/05/2016 569.50p 570.00p 569.50p 570.00p 921
12/05/2016 560.00p 569.50p 560.00p 566.50p 1039416
11/05/2016 574.00p 574.00p 555.73p 567.50p 30552
10/05/2016 574.50p 575.00p 570.00p 570.00p 1010
09/05/2016 553.50p 570.00p 553.00p 561.50p 3551
06/05/2016 552.00p 574.50p 564.75p 564.75p 0
05/05/2016 552.00p 574.50p 552.00p 574.50p 11386
04/05/2016 575.00p 575.00p 555.00p 560.00p 9251
03/05/2016 550.00p 570.00p 550.00p 555.00p 8325
29/04/2016 550.00p 555.00p 550.00p 553.00p 9448
28/04/2016 552.00p 560.00p 552.00p 555.00p 728863
27/04/2016 555.50p 557.88p 555.00p 555.00p 13004
26/04/2016 555.00p 570.00p 550.00p 555.00p 177009
25/04/2016 555.00p 570.13p 555.00p 560.00p 113673
22/04/2016 579.50p 579.50p 558.50p 558.50p 7622
21/04/2016 555.00p 573.62p 555.00p 557.50p 61101
20/04/2016 558.00p 574.50p 558.00p 560.00p 9259
19/04/2016 558.50p 574.50p 558.00p 560.00p 31378
18/04/2016 555.00p 570.00p 555.00p 560.00p 8926
15/04/2016 580.00p 580.00p 557.00p 560.00p 20106
14/04/2016 559.50p 563.00p 557.00p 563.00p 19185
13/04/2016 560.00p 569.50p 560.00p 560.00p 3695
12/04/2016 570.00p 579.50p 563.50p 577.00p 6142
11/04/2016 570.00p 570.00p 560.00p 568.00p 4110
08/04/2016 565.00p 579.50p 565.00p 569.00p 7853
07/04/2016 583.00p 583.00p 565.00p 575.50p 2195
06/04/2016 580.00p 580.00p 572.70p 577.50p 43377
05/04/2016 570.00p 580.00p 567.55p 575.00p 422637
04/04/2016 573.00p 579.00p 565.40p 570.00p 168808
01/04/2016 580.00p 580.00p 560.00p 561.00p 20448
31/03/2016 580.00p 582.50p 570.00p 578.00p 103994
30/03/2016 574.00p 579.50p 557.50p 573.00p 6039
29/03/2016 560.00p 575.00p 560.00p 575.00p 15766
24/03/2016 560.00p 570.00p 560.00p 565.50p 396675
23/03/2016 570.00p 570.00p 557.50p 565.50p 113912
22/03/2016 565.00p 572.00p 560.00p 567.50p 12948
21/03/2016 580.00p 580.00p 565.00p 570.00p 380696
18/03/2016 540.00p 580.00p 540.00p 572.00p 1560535
17/03/2016 539.50p 560.00p 521.50p 560.00p 560463
16/03/2016 520.00p 550.00p 520.00p 538.00p 86992
15/03/2016 520.00p 539.50p 510.00p 536.00p 592949
14/03/2016 515.00p 517.00p 510.00p 510.00p 106990
11/03/2016 515.00p 515.00p 510.00p 515.00p 148452
10/03/2016 515.00p 515.00p 500.50p 510.00p 175723
09/03/2016 512.00p 512.00p 499.50p 500.00p 1131877
08/03/2016 481.00p 493.25p 481.00p 489.75p 206851
07/03/2016 481.25p 497.80p 481.00p 481.00p 8129
04/03/2016 482.50p 495.63p 480.00p 481.00p 17849
03/03/2016 495.00p 504.00p 480.00p 480.00p 18360
02/03/2016 498.00p 502.33p 491.21p 495.00p 422773
01/03/2016 499.75p 500.00p 485.50p 498.75p 4339
29/02/2016 490.00p 499.00p 480.00p 481.00p 17866
26/02/2016 499.00p 500.50p 490.00p 490.00p 3081
25/02/2016 482.75p 484.75p 480.00p 480.00p 11919
24/02/2016 485.50p 500.00p 480.00p 480.00p 136548
23/02/2016 500.00p 500.00p 489.75p 489.75p 597
22/02/2016 500.00p 500.00p 484.50p 500.00p 10156
19/02/2016 500.00p 500.00p 490.25p 491.00p 40489
18/02/2016 485.00p 495.25p 478.88p 495.25p 4643
17/02/2016 485.00p 485.00p 467.29p 485.00p 150209
16/02/2016 470.00p 485.00p 464.75p 470.00p 29313
15/02/2016 455.75p 460.50p 450.00p 460.00p 10389
12/02/2016 468.75p 475.00p 456.00p 456.00p 8854
11/02/2016 470.25p 490.00p 443.00p 468.75p 27309
10/02/2016 489.75p 489.75p 470.00p 489.75p 3461
09/02/2016 470.00p 484.75p 470.00p 470.00p 4127
08/02/2016 505.00p 510.00p 470.00p 470.00p 16050
05/02/2016 505.00p 519.50p 505.00p 505.00p 922
04/02/2016 520.00p 520.00p 512.00p 519.50p 4069
03/02/2016 520.00p 520.00p 514.00p 515.00p 1934
02/02/2016 529.50p 529.50p 505.00p 505.00p 16011
01/02/2016 505.50p 520.00p 505.50p 520.00p 18907
29/01/2016 519.50p 529.50p 505.00p 511.50p 6278
28/01/2016 520.00p 520.00p 504.50p 504.50p 14494
27/01/2016 505.00p 519.50p 505.00p 519.50p 3650
26/01/2016 509.00p 514.87p 505.50p 506.50p 5541
25/01/2016 524.50p 525.00p 510.00p 510.50p 9761
22/01/2016 510.50p 528.00p 510.00p 528.00p 7273
21/01/2016 516.00p 526.43p 510.00p 516.00p 104780
20/01/2016 528.00p 535.00p 485.00p 516.00p 47214
19/01/2016 531.50p 540.00p 530.00p 535.00p 1083422
18/01/2016 545.00p 545.00p 535.00p 535.00p 594422
15/01/2016 531.50p 531.50p 526.00p 526.00p 7
14/01/2016 520.00p 533.50p 520.00p 525.00p 27556
13/01/2016 540.00p 540.00p 529.50p 540.00p 4516
12/01/2016 520.00p 532.00p 520.00p 520.00p 17015
11/01/2016 540.00p 540.00p 520.50p 522.00p 3235
08/01/2016 530.00p 530.00p 518.77p 520.00p 7580
07/01/2016 540.00p 540.00p 515.00p 530.00p 39224
06/01/2016 535.00p 535.00p 515.50p 530.00p 10879
05/01/2016 535.00p 535.00p 520.00p 520.00p 499567
04/01/2016 530.00p 534.00p 524.00p 530.50p 3786
31/12/2015 528.77p 528.77p 515.00p 522.50p 2517
30/12/2015 525.00p 529.25p 515.00p 515.00p 5904
29/12/2015 520.00p 522.50p 515.00p 515.00p 2350
24/12/2015 519.50p 520.00p 519.50p 520.00p 218
23/12/2015 500.00p 519.50p 500.00p 505.00p 4309
22/12/2015 510.00p 510.00p 500.00p 507.00p 146674
21/12/2015 500.00p 517.00p 500.00p 505.00p 9698
18/12/2015 504.00p 520.00p 504.00p 520.00p 845
17/12/2015 500.50p 508.50p 500.00p 500.00p 56707
16/12/2015 500.00p 510.00p 500.00p 505.00p 29004
15/12/2015 525.00p 525.00p 500.00p 510.00p 13610
14/12/2015 500.00p 520.00p 500.00p 516.00p 1198
11/12/2015 519.50p 520.00p 500.00p 520.00p 170
10/12/2015 516.50p 520.00p 503.00p 508.50p 531316
09/12/2015 520.00p 520.00p 500.00p 518.00p 1763
08/12/2015 520.00p 525.00p 500.00p 504.50p 4030
07/12/2015 520.00p 520.25p 520.00p 520.00p 718363
04/12/2015 537.50p 537.50p 510.00p 519.00p 2808
03/12/2015 534.00p 534.50p 525.00p 534.50p 1835
02/12/2015 536.00p 536.00p 525.00p 529.75p 3896
01/12/2015 520.50p 526.75p 520.00p 525.00p 7875
30/11/2015 525.00p 534.50p 520.00p 520.00p 2799
27/11/2015 529.00p 530.00p 517.00p 517.00p 7436
26/11/2015 522.50p 522.50p 516.87p 517.00p 5547
25/11/2015 515.50p 524.53p 515.00p 515.00p 1614
24/11/2015 536.00p 536.00p 515.00p 515.00p 3432
23/11/2015 534.50p 534.53p 525.00p 525.00p 2839
20/11/2015 531.50p 536.26p 529.50p 529.50p 1983
19/11/2015 534.50p 535.00p 525.00p 525.00p 2369
18/11/2015 535.00p 535.00p 525.00p 525.00p 2454
17/11/2015 535.00p 535.00p 527.00p 533.00p 8527
16/11/2015 543.00p 543.00p 534.06p 535.00p 24565
13/11/2015 546.50p 546.50p 531.00p 531.00p 122
12/11/2015 547.00p 547.00p 533.00p 533.00p 4871
11/11/2015 525.00p 534.00p 525.00p 533.00p 585727
10/11/2015 550.00p 550.00p 525.00p 526.00p 13055
09/11/2015 525.00p 535.00p 525.00p 525.00p 11323
06/11/2015 533.00p 544.62p 531.95p 533.00p 1227
05/11/2015 550.50p 564.00p 531.00p 531.00p 26526
04/11/2015 580.00p 580.00p 558.50p 558.50p 26068
03/11/2015 566.00p 569.00p 565.00p 567.00p 19924
02/11/2015 573.50p 577.00p 565.00p 566.00p 18444
30/10/2015 579.00p 579.40p 572.13p 575.50p 11722
29/10/2015 582.00p 600.00p 572.00p 575.00p 28016
28/10/2015 560.00p 584.50p 560.00p 571.50p 5139606
27/10/2015 528.50p 560.00p 525.00p 544.00p 103605
26/10/2015 530.00p 530.00p 525.12p 530.00p 6564
23/10/2015 520.00p 529.50p 520.00p 529.50p 8436
22/10/2015 520.00p 530.50p 520.00p 522.00p 7856
21/10/2015 520.00p 531.00p 519.50p 528.00p 50081
20/10/2015 503.50p 519.50p 500.00p 517.00p 2232916
19/10/2015 519.00p 520.00p 503.50p 503.50p 5659
16/10/2015 515.00p 520.00p 501.00p 519.00p 168477
15/10/2015 519.00p 520.00p 506.50p 515.00p 7741
14/10/2015 520.00p 520.00p 511.50p 519.00p 3432
13/10/2015 499.00p 520.00p 493.00p 518.00p 470200
12/10/2015 498.50p 502.00p 490.63p 500.00p 6876
09/10/2015 489.50p 507.20p 488.00p 494.75p 240079
08/10/2015 497.00p 497.00p 489.94p 493.13p 98566
07/10/2015 498.00p 500.00p 492.19p 500.00p 11703
06/10/2015 503.50p 503.50p 499.75p 500.00p 4083
05/10/2015 499.75p 500.00p 488.75p 500.00p 965628
02/10/2015 493.75p 500.00p 486.75p 500.00p 48998
01/10/2015 498.00p 500.00p 492.00p 500.00p 3411
30/09/2015 498.00p 500.00p 480.00p 482.00p 8928
29/09/2015 480.00p 500.00p 480.00p 500.00p 565
28/09/2015 498.25p 498.25p 480.00p 480.00p 1971
25/09/2015 496.25p 496.25p 490.00p 495.50p 246116
24/09/2015 480.00p 500.00p 480.00p 500.00p 24601
23/09/2015 490.00p 490.00p 480.00p 480.00p 10540
22/09/2015 490.00p 501.02p 490.00p 490.00p 633
21/09/2015 505.00p 505.00p 491.83p 500.00p 9958
18/09/2015 493.00p 501.50p 492.99p 500.00p 27401
17/09/2015 497.75p 503.65p 497.75p 503.00p 20494

*Close Price adjusted for both dividends and splits