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
01/09/2015 520.00p 535.00p 510.50p 517.00p 772725
28/08/2015 520.00p 520.00p 510.00p 518.50p 1815
27/08/2015 500.00p 510.10p 500.00p 501.00p 124309
26/08/2015 515.00p 519.30p 506.50p 510.00p 39820
25/08/2015 480.00p 511.00p 480.00p 506.50p 1873651
24/08/2015 500.00p 500.00p 482.25p 489.00p 98006
21/08/2015 500.00p 505.00p 475.75p 503.00p 41082
20/08/2015 480.00p 510.00p 475.00p 502.00p 545796
19/08/2015 510.00p 522.00p 490.00p 490.00p 52172
18/08/2015 530.00p 530.00p 510.50p 520.00p 43702
17/08/2015 510.00p 526.22p 495.25p 511.00p 11615
14/08/2015 481.25p 510.00p 480.00p 510.00p 1405383
13/08/2015 470.00p 492.25p 470.00p 488.25p 118330
12/08/2015 448.00p 465.00p 446.50p 465.00p 9940
11/08/2015 449.50p 463.00p 449.50p 462.00p 479017
10/08/2015 451.50p 459.00p 446.56p 459.00p 4574
07/08/2015 450.00p 456.75p 448.88p 451.50p 2003
06/08/2015 459.00p 459.00p 448.01p 457.75p 5168
05/08/2015 459.00p 459.00p 455.25p 459.00p 5565
04/08/2015 455.00p 459.00p 444.00p 455.00p 181193
03/08/2015 455.88p 456.44p 450.55p 454.50p 5385
31/07/2015 459.00p 459.00p 444.00p 444.00p 341925
30/07/2015 437.00p 459.00p 437.00p 459.00p 34091
29/07/2015 418.00p 437.00p 415.00p 437.00p 464287
28/07/2015 410.00p 418.00p 409.00p 412.00p 147944
27/07/2015 409.25p 409.75p 403.19p 409.75p 991399
24/07/2015 402.50p 409.75p 402.50p 405.00p 3000
23/07/2015 395.00p 410.00p 392.50p 409.75p 55770
22/07/2015 394.75p 395.00p 391.50p 395.00p 3282
21/07/2015 390.00p 395.00p 390.00p 390.00p 19694
20/07/2015 391.25p 391.75p 390.00p 390.00p 3834
17/07/2015 394.50p 394.50p 387.37p 391.75p 2060
16/07/2015 392.56p 394.43p 386.56p 390.25p 2050
15/07/2015 390.00p 395.00p 387.22p 395.00p 4325
14/07/2015 388.46p 388.54p 387.50p 387.50p 90
13/07/2015 386.75p 390.00p 384.25p 385.00p 8161
10/07/2015 385.00p 387.00p 380.00p 387.00p 10582
09/07/2015 384.75p 384.25p 379.50p 379.50p 0
08/07/2015 384.75p 384.75p 384.25p 384.25p 100
07/07/2015 375.00p 383.25p 375.00p 383.00p 104066
06/07/2015 383.50p 384.00p 377.50p 383.00p 7212
03/07/2015 379.75p 380.81p 379.00p 379.00p 1048
02/07/2015 389.00p 389.00p 383.00p 387.00p 13333
01/07/2015 390.00p 390.00p 388.64p 390.00p 3583
30/06/2015 383.00p 388.50p 383.00p 383.00p 5586
29/06/2015 385.00p 390.00p 385.00p 389.50p 13371
26/06/2015 385.00p 390.75p 385.00p 390.75p 20045
25/06/2015 393.00p 393.00p 387.00p 393.00p 19851
24/06/2015 390.00p 397.00p 386.75p 397.00p 13922
23/06/2015 387.00p 390.00p 385.31p 390.00p 17016
22/06/2015 385.00p 387.00p 382.00p 387.00p 56788
19/06/2015 381.50p 388.75p 375.00p 388.75p 144999
18/06/2015 382.00p 382.00p 377.00p 382.00p 3825
17/06/2015 382.00p 382.00p 382.00p 382.00p 3578
16/06/2015 382.00p 382.00p 378.06p 382.00p 107542
15/06/2015 379.50p 381.63p 379.25p 379.50p 9465
12/06/2015 374.25p 382.00p 372.56p 378.00p 302485
11/06/2015 361.50p 372.00p 361.50p 372.00p 124281
10/06/2015 361.25p 362.00p 353.00p 362.00p 2616
09/06/2015 361.25p 362.00p 361.25p 362.00p 4358
08/06/2015 361.75p 362.00p 361.00p 362.00p 632
05/06/2015 357.00p 362.00p 357.00p 362.00p 3358
04/06/2015 355.00p 361.25p 355.00p 357.00p 2619
03/06/2015 362.00p 362.00p 355.00p 355.25p 12399
02/06/2015 360.00p 360.50p 350.00p 360.50p 18664
01/06/2015 355.00p 355.00p 351.75p 352.00p 12213
29/05/2015 350.00p 359.50p 350.00p 352.00p 599846
28/05/2015 360.00p 360.00p 355.00p 358.00p 20124
27/05/2015 355.75p 355.75p 354.25p 354.25p 2529
26/05/2015 360.00p 360.00p 354.12p 354.12p 130325
22/05/2015 360.00p 360.00p 355.00p 355.00p 81126
21/05/2015 360.00p 360.00p 360.00p 360.00p 7548
20/05/2015 360.00p 360.00p 352.00p 352.00p 123619
19/05/2015 354.75p 359.50p 351.50p 352.00p 968400
18/05/2015 352.00p 355.00p 352.00p 355.00p 6343
15/05/2015 352.00p 356.00p 352.00p 352.00p 7121
14/05/2015 360.00p 360.00p 352.00p 352.00p 8298
13/05/2015 365.00p 365.00p 360.00p 360.00p 2884
12/05/2015 361.25p 365.00p 360.00p 365.00p 976616
11/05/2015 360.00p 360.00p 355.00p 358.00p 79071
08/05/2015 355.00p 360.00p 350.00p 350.00p 2971
07/05/2015 357.00p 357.00p 350.00p 350.00p 14109
06/05/2015 350.00p 357.00p 347.25p 356.00p 146598
05/05/2015 350.00p 357.00p 350.00p 350.00p 3226
01/05/2015 350.00p 350.00p 350.00p 350.00p 951
30/04/2015 350.00p 357.00p 349.00p 350.00p 6072
29/04/2015 345.00p 350.00p 345.00p 347.25p 786005
28/04/2015 341.25p 347.00p 340.50p 345.00p 10804
27/04/2015 340.00p 345.50p 340.00p 342.00p 14037
24/04/2015 345.00p 345.00p 341.75p 345.00p 2115
23/04/2015 345.00p 345.00p 340.00p 340.00p 3098
22/04/2015 340.00p 340.00p 337.25p 337.25p 2625
21/04/2015 333.00p 336.00p 333.00p 336.00p 506522
20/04/2015 327.25p 331.00p 327.25p 331.00p 313584
17/04/2015 335.00p 335.00p 325.00p 325.00p 318569
16/04/2015 328.25p 335.00p 328.00p 335.00p 2813641
15/04/2015 325.00p 335.00p 325.00p 333.00p 14085
14/04/2015 335.00p 335.00p 325.25p 335.00p 5133
13/04/2015 325.00p 335.00p 315.25p 335.00p 611997
10/04/2015 335.00p 335.00p 330.00p 330.00p 10475
09/04/2015 333.00p 335.00p 331.25p 335.00p 10916
08/04/2015 332.75p 337.90p 330.00p 330.00p 179045
07/04/2015 334.75p 340.00p 334.53p 340.00p 21920
02/04/2015 331.00p 337.00p 330.00p 335.75p 26077
01/04/2015 337.00p 337.00p 335.75p 336.00p 2492
31/03/2015 335.75p 337.00p 335.25p 336.00p 221184
30/03/2015 338.00p 338.50p 335.00p 336.63p 82901
27/03/2015 338.00p 338.00p 335.35p 338.00p 633
26/03/2015 344.75p 344.75p 335.00p 338.25p 1859
25/03/2015 344.75p 344.75p 340.00p 344.00p 22772
24/03/2015 347.75p 353.80p 341.75p 344.00p 25304
23/03/2015 355.00p 355.00p 347.00p 350.00p 7200
20/03/2015 351.75p 352.00p 345.00p 345.00p 235790
19/03/2015 350.00p 351.25p 345.00p 345.00p 13577
18/03/2015 350.25p 350.25p 350.00p 350.00p 1782
17/03/2015 360.00p 360.00p 353.00p 356.50p 2064
16/03/2015 357.50p 358.87p 350.00p 350.00p 491341
13/03/2015 363.00p 364.31p 355.00p 355.00p 555445
12/03/2015 363.00p 363.00p 360.00p 362.00p 106088
11/03/2015 366.00p 371.00p 355.75p 356.00p 725913
10/03/2015 359.75p 366.95p 356.17p 366.00p 33553
09/03/2015 343.25p 363.00p 343.25p 363.00p 126631
06/03/2015 344.50p 349.21p 344.28p 344.50p 19745
05/03/2015 339.25p 352.75p 339.25p 350.00p 27439
04/03/2015 343.50p 343.25p 341.75p 341.75p 0
03/03/2015 343.50p 343.50p 342.25p 343.25p 7222
02/03/2015 341.75p 346.75p 339.00p 342.50p 76738
27/02/2015 335.25p 338.50p 335.25p 336.00p 21255
26/02/2015 342.00p 342.00p 336.80p 342.00p 21426
25/02/2015 335.00p 341.00p 335.00p 341.00p 241895
24/02/2015 336.00p 345.00p 335.00p 335.00p 91709
23/02/2015 340.00p 343.20p 335.00p 336.00p 11770
20/02/2015 341.50p 343.25p 341.50p 343.25p 399
19/02/2015 344.00p 346.93p 327.30p 340.00p 194801
18/02/2015 348.00p 348.00p 343.00p 345.00p 5064
17/02/2015 351.75p 352.00p 343.00p 343.00p 115028
16/02/2015 351.25p 354.75p 349.00p 352.00p 15686
13/02/2015 352.00p 352.00p 349.25p 351.75p 3872
12/02/2015 355.50p 356.06p 349.75p 350.00p 57892
11/02/2015 352.25p 355.50p 351.50p 351.50p 72842
10/02/2015 350.00p 359.00p 350.00p 350.00p 204368
09/02/2015 356.88p 356.88p 354.12p 354.12p 8047
06/02/2015 358.75p 359.00p 354.00p 359.00p 5962
05/02/2015 353.87p 359.00p 353.87p 355.50p 1072
04/02/2015 359.00p 359.00p 354.00p 359.00p 6902
03/02/2015 360.00p 360.00p 353.28p 357.00p 58428
02/02/2015 355.00p 360.00p 352.50p 360.00p 642596
30/01/2015 353.50p 355.00p 350.25p 351.00p 619695
29/01/2015 346.00p 352.00p 346.00p 352.00p 276913
28/01/2015 346.50p 351.50p 346.50p 346.50p 3879
27/01/2015 348.50p 349.48p 346.50p 346.50p 6655
26/01/2015 349.50p 351.25p 345.25p 347.00p 135508
23/01/2015 348.25p 352.87p 348.00p 352.00p 3908
22/01/2015 355.00p 355.00p 350.00p 350.00p 326
21/01/2015 350.00p 355.00p 347.00p 355.00p 104771
20/01/2015 355.00p 355.00p 350.25p 355.00p 2331
19/01/2015 350.50p 352.25p 348.25p 349.25p 212123
16/01/2015 350.00p 352.50p 346.25p 352.50p 3619
15/01/2015 355.00p 355.00p 348.25p 348.75p 5348
14/01/2015 354.75p 354.75p 346.25p 346.50p 266125
13/01/2015 349.50p 349.94p 348.00p 348.00p 143165
12/01/2015 346.25p 348.25p 346.25p 347.50p 999077
09/01/2015 350.00p 350.00p 347.94p 350.00p 3478
08/01/2015 346.00p 350.00p 346.00p 346.00p 9954
07/01/2015 346.25p 348.00p 346.00p 346.00p 3112
06/01/2015 352.00p 352.00p 346.25p 350.00p 444
05/01/2015 350.50p 356.00p 346.25p 350.00p 5106
02/01/2015 355.75p 357.25p 355.64p 356.00p 19570
31/12/2014 353.00p 356.00p 349.62p 349.62p 1850
30/12/2014 348.25p 356.00p 348.25p 356.00p 6014
29/12/2014 349.25p 356.00p 348.50p 356.00p 8559
24/12/2014 350.50p 356.00p 350.00p 350.00p 3050
23/12/2014 355.00p 356.00p 350.25p 356.00p 1426
22/12/2014 356.50p 358.00p 345.00p 353.00p 47869
19/12/2014 356.75p 368.00p 356.75p 368.00p 18936
18/12/2014 359.25p 360.00p 350.00p 350.00p 12766
17/12/2014 351.00p 355.50p 351.00p 355.50p 2271
16/12/2014 353.00p 353.50p 350.00p 350.00p 5429
15/12/2014 353.50p 353.50p 353.00p 353.00p 8339
12/12/2014 353.00p 353.50p 353.00p 353.00p 1056
11/12/2014 360.00p 360.00p 353.00p 353.00p 206819
10/12/2014 360.00p 360.00p 356.44p 360.00p 8544
09/12/2014 358.75p 359.00p 356.63p 356.63p 0
08/12/2014 358.75p 359.00p 356.19p 359.00p 6767
05/12/2014 346.00p 365.00p 343.75p 360.00p 45596
04/12/2014 346.75p 346.75p 342.00p 346.50p 11099
03/12/2014 343.50p 346.00p 340.00p 340.00p 125577
02/12/2014 345.50p 352.25p 345.50p 352.00p 16807
01/12/2014 345.00p 352.00p 345.00p 345.00p 882950
28/11/2014 352.00p 352.00p 352.00p 352.00p 147
27/11/2014 350.00p 350.75p 346.00p 350.75p 23419
26/11/2014 343.00p 350.00p 343.00p 350.00p 464602
25/11/2014 340.75p 349.50p 340.75p 349.50p 31153
24/11/2014 339.00p 342.75p 339.00p 342.50p 129
21/11/2014 340.25p 341.00p 340.00p 340.00p 18953
20/11/2014 340.00p 343.25p 340.00p 340.00p 360246
19/11/2014 345.00p 345.00p 340.00p 340.00p 12242
18/11/2014 344.50p 344.50p 340.25p 341.37p 1281
17/11/2014 339.50p 343.56p 339.25p 340.00p 92021
14/11/2014 340.00p 344.06p 340.00p 340.00p 4825

*Close Price adjusted for both dividends and splits