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
13/11/2014 340.00p 342.50p 339.00p 341.25p 101860
12/11/2014 337.00p 348.75p 337.00p 348.75p 14931
11/11/2014 341.75p 341.75p 337.25p 340.00p 45802
10/11/2014 342.00p 342.00p 338.50p 338.50p 2589
07/11/2014 338.75p 340.75p 337.00p 340.75p 283113
06/11/2014 338.00p 344.77p 337.00p 337.25p 61344
05/11/2014 344.50p 345.00p 338.75p 342.75p 36421
04/11/2014 337.00p 345.00p 337.00p 344.00p 29236
03/11/2014 337.00p 343.00p 337.00p 338.25p 14342
31/10/2014 337.50p 343.00p 337.50p 337.75p 19455
30/10/2014 337.50p 339.00p 332.75p 334.50p 31562
29/10/2014 330.00p 337.50p 328.25p 337.50p 196304
28/10/2014 328.00p 328.50p 325.00p 326.50p 717872
27/10/2014 329.00p 329.00p 320.00p 324.00p 307277
24/10/2014 320.00p 324.75p 320.00p 323.50p 25548
23/10/2014 324.25p 325.88p 322.00p 322.75p 14973
22/10/2014 324.00p 326.62p 323.25p 324.50p 28050
21/10/2014 322.25p 328.00p 322.25p 328.00p 33898
20/10/2014 327.00p 327.43p 321.00p 327.25p 11985
17/10/2014 324.25p 325.00p 315.75p 325.00p 551558
16/10/2014 324.25p 325.00p 318.75p 322.00p 226479
15/10/2014 325.00p 329.50p 315.00p 321.75p 124129
14/10/2014 326.75p 331.81p 319.50p 330.00p 49669
13/10/2014 325.25p 333.25p 325.00p 333.25p 32722
10/10/2014 347.00p 347.09p 319.42p 329.00p 130698
09/10/2014 359.00p 359.00p 346.25p 350.50p 44173
08/10/2014 353.25p 359.00p 353.25p 356.00p 5608
07/10/2014 354.75p 356.00p 353.25p 355.50p 5488
06/10/2014 358.00p 358.00p 354.75p 357.50p 19170
03/10/2014 357.75p 357.75p 354.50p 354.50p 231166
02/10/2014 356.00p 359.25p 354.25p 354.25p 24296
01/10/2014 354.25p 359.00p 353.75p 356.50p 27488
30/09/2014 357.00p 358.50p 355.25p 356.50p 489670
29/09/2014 357.50p 358.75p 357.00p 358.00p 3317
26/09/2014 359.75p 359.75p 355.25p 359.00p 4976
25/09/2014 359.00p 360.00p 356.25p 359.00p 13530
24/09/2014 357.75p 359.00p 355.00p 357.00p 627616
23/09/2014 356.00p 358.00p 353.00p 358.00p 43092
22/09/2014 358.00p 358.00p 356.50p 358.00p 9713
19/09/2014 362.00p 362.00p 354.50p 356.00p 1542530
18/09/2014 366.00p 366.00p 355.75p 359.75p 249541
17/09/2014 366.00p 366.00p 360.00p 363.25p 682318
16/09/2014 363.50p 371.43p 363.00p 363.00p 168928
15/09/2014 365.00p 370.00p 364.95p 370.00p 250665
12/09/2014 363.00p 365.75p 361.63p 365.00p 266153
11/09/2014 367.25p 369.00p 358.00p 358.00p 78417
10/09/2014 365.00p 372.00p 363.13p 370.00p 288063
09/09/2014 362.75p 367.00p 362.00p 367.00p 170723
08/09/2014 357.00p 365.00p 355.50p 365.00p 176618
05/09/2014 363.00p 363.00p 355.50p 355.50p 117148
04/09/2014 358.25p 362.75p 353.25p 360.00p 48235
03/09/2014 363.00p 363.00p 359.00p 362.50p 28186
02/09/2014 361.00p 366.00p 358.25p 361.50p 100448
01/09/2014 366.00p 366.00p 360.00p 360.00p 265908
29/08/2014 365.00p 365.00p 362.75p 365.00p 6140
28/08/2014 365.00p 365.00p 360.95p 362.75p 16344
27/08/2014 365.00p 365.00p 362.00p 363.12p 17200
26/08/2014 366.00p 366.00p 360.00p 366.00p 34247
22/08/2014 360.00p 365.65p 360.00p 360.00p 36878
21/08/2014 365.00p 365.00p 364.50p 365.00p 9628
20/08/2014 360.00p 365.00p 358.92p 365.00p 99448
19/08/2014 360.00p 361.25p 359.50p 360.00p 32190
18/08/2014 350.00p 363.50p 350.00p 360.00p 101344
15/08/2014 347.50p 351.50p 344.47p 346.75p 30448
14/08/2014 344.50p 345.00p 342.50p 345.00p 280737
13/08/2014 345.00p 347.50p 343.00p 345.00p 87100
12/08/2014 344.75p 347.50p 344.50p 345.00p 73035
11/08/2014 345.00p 345.00p 345.00p 345.00p 1215
08/08/2014 344.75p 347.50p 342.50p 347.50p 84782
07/08/2014 348.00p 348.00p 343.50p 346.00p 136510
06/08/2014 341.00p 348.00p 337.50p 346.50p 88109
05/08/2014 337.00p 341.00p 330.00p 341.00p 17370
04/08/2014 334.00p 334.00p 331.50p 332.50p 168107
01/08/2014 333.00p 335.00p 331.00p 331.50p 548665
31/07/2014 329.00p 335.00p 329.00p 333.50p 1402
30/07/2014 335.47p 335.47p 332.25p 332.25p 469770
29/07/2014 330.50p 334.00p 330.25p 332.00p 13183
28/07/2014 329.25p 332.00p 329.00p 332.00p 90517
25/07/2014 329.50p 336.00p 329.00p 329.00p 668
24/07/2014 337.00p 337.00p 329.00p 329.00p 10595
23/07/2014 337.00p 337.00p 333.00p 337.00p 109561
22/07/2014 337.00p 337.00p 333.00p 335.00p 9056
21/07/2014 337.00p 337.00p 336.00p 337.00p 8299
18/07/2014 337.00p 337.00p 329.00p 337.00p 102274
17/07/2014 337.00p 337.00p 329.00p 329.00p 499803
16/07/2014 340.00p 340.00p 329.00p 337.00p 126660
15/07/2014 336.00p 339.00p 335.00p 339.00p 60489
14/07/2014 330.00p 337.00p 327.00p 337.00p 26725
11/07/2014 330.00p 337.00p 330.00p 337.00p 120314
10/07/2014 340.00p 345.50p 332.03p 338.00p 23762
09/07/2014 345.00p 345.50p 340.00p 345.00p 990970
08/07/2014 341.00p 345.48p 340.00p 344.00p 191657
07/07/2014 341.00p 348.00p 340.50p 348.00p 290360
04/07/2014 333.00p 343.00p 330.00p 341.00p 225455
03/07/2014 328.00p 333.00p 325.50p 333.00p 159405
02/07/2014 320.00p 328.00p 315.00p 328.00p 51228
01/07/2014 315.00p 319.50p 315.00p 318.00p 1896
30/06/2014 318.00p 318.00p 318.00p 318.00p 38068
27/06/2014 318.00p 318.00p 315.00p 318.00p 50618
26/06/2014 315.00p 317.00p 315.00p 316.00p 54602
25/06/2014 314.00p 318.00p 314.00p 317.00p 40085
24/06/2014 320.00p 320.00p 315.00p 317.00p 22319
23/06/2014 320.00p 320.00p 316.00p 320.00p 22307
20/06/2014 315.00p 320.00p 311.00p 320.00p 2803872

*Close Price adjusted for both dividends and splits