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
26/09/2022 697.00p 697.00p 665.00p 672.00p 289206
23/09/2022 728.00p 728.00p 685.00p 693.00p 90333
22/09/2022 754.00p 769.76p 708.00p 714.00p 32367
21/09/2022 722.00p 734.00p 719.00p 728.00p 105531
20/09/2022 746.00p 746.00p 716.00p 722.00p 103601
19/09/2022 743.00p 743.00p 712.00p 717.00p 513917
16/09/2022 743.00p 743.00p 712.00p 717.00p 513053
15/09/2022 722.00p 742.25p 710.00p 714.00p 361809
14/09/2022 752.00p 752.00p 712.00p 712.00p 86276
13/09/2022 775.00p 822.00p 735.00p 738.00p 213486
12/09/2022 725.00p 762.00p 724.43p 752.00p 232678
09/09/2022 757.00p 758.00p 738.00p 743.00p 55498
08/09/2022 741.00p 753.68p 707.00p 723.00p 63112
07/09/2022 712.00p 736.00p 712.00p 736.00p 38883
06/09/2022 743.00p 744.87p 720.00p 726.00p 52054
05/09/2022 737.00p 784.35p 722.00p 724.00p 65061
02/09/2022 742.00p 757.00p 717.00p 733.00p 411614
01/09/2022 760.00p 780.00p 738.00p 738.00p 161247
31/08/2022 758.00p 777.00p 758.00p 761.00p 62199
30/08/2022 766.00p 809.00p 766.00p 771.00p 33749
29/08/2022 782.00p 790.72p 768.00p 772.00p 40581
26/08/2022 782.00p 790.72p 768.00p 772.00p 40581
25/08/2022 808.00p 809.00p 770.00p 780.00p 85647
24/08/2022 729.00p 808.00p 729.00p 799.00p 56433
23/08/2022 790.00p 804.19p 783.00p 789.00p 44059
22/08/2022 854.00p 866.35p 799.00p 802.00p 37473
19/08/2022 762.00p 850.80p 762.00p 820.00p 34134
18/08/2022 909.00p 909.00p 819.00p 829.00p 36427
17/08/2022 841.00p 880.00p 825.00p 836.00p 36281
16/08/2022 868.00p 882.41p 844.00p 855.00p 46308
15/08/2022 896.00p 896.00p 864.00p 868.00p 13483
12/08/2022 890.00p 897.00p 860.00p 878.00p 48136
11/08/2022 891.00p 900.00p 871.00p 878.00p 46080
10/08/2022 848.00p 883.00p 841.00p 881.00p 54405
09/08/2022 869.00p 879.96p 849.00p 853.00p 26268
08/08/2022 897.00p 899.00p 870.00p 872.00p 22458
05/08/2022 912.00p 913.00p 887.00p 890.00p 41243
04/08/2022 928.00p 928.00p 906.00p 906.00p 54380
03/08/2022 926.00p 926.00p 903.00p 918.00p 31974
02/08/2022 966.00p 966.00p 897.00p 912.00p 66769
01/08/2022 929.00p 976.00p 907.00p 924.00p 120436
29/07/2022 924.00p 928.00p 905.38p 922.00p 125265
28/07/2022 904.00p 918.00p 897.00p 900.00p 64921
27/07/2022 880.00p 916.00p 880.00p 891.00p 223315
26/07/2022 895.00p 990.00p 893.00p 900.00p 108700
25/07/2022 889.00p 916.00p 889.00p 899.00p 48914
22/07/2022 893.00p 927.00p 893.00p 915.00p 56745
21/07/2022 850.00p 904.00p 850.00p 896.00p 73609
20/07/2022 927.00p 927.00p 870.00p 883.00p 39041
19/07/2022 900.00p 900.00p 858.00p 869.00p 24968
18/07/2022 862.00p 894.00p 850.00p 859.00p 146777
15/07/2022 874.00p 874.00p 839.00p 866.00p 65458
14/07/2022 907.00p 907.00p 832.00p 846.00p 58230
13/07/2022 920.00p 920.00p 850.00p 853.00p 37904
12/07/2022 894.00p 894.00p 870.00p 883.00p 32833
11/07/2022 893.00p 905.00p 868.00p 880.00p 38398
08/07/2022 844.00p 886.00p 833.98p 879.00p 45022
07/07/2022 863.00p 870.00p 860.45p 869.00p 101727
06/07/2022 867.00p 867.00p 828.43p 859.00p 105040
05/07/2022 840.00p 850.00p 827.00p 830.00p 25063
04/07/2022 857.00p 857.00p 841.00p 848.00p 30719
01/07/2022 880.00p 880.00p 841.00p 851.00p 32119
30/06/2022 852.00p 865.00p 830.00p 849.00p 102104
29/06/2022 872.00p 938.09p 856.00p 857.00p 66328
28/06/2022 890.00p 900.00p 878.00p 878.00p 38360
27/06/2022 896.00p 905.00p 886.00p 894.00p 96161
24/06/2022 920.00p 920.00p 857.00p 888.00p 83011
23/06/2022 865.00p 878.00p 852.00p 857.00p 90965
22/06/2022 850.00p 881.00p 849.00p 879.00p 35290
21/06/2022 920.00p 920.00p 818.00p 878.00p 619810
20/06/2022 908.00p 911.00p 890.00p 909.00p 111774
17/06/2022 911.00p 911.00p 836.00p 904.00p 642624
16/06/2022 864.00p 881.00p 839.00p 842.00p 222583
15/06/2022 910.00p 910.00p 852.00p 875.00p 54531
14/06/2022 849.00p 864.00p 839.00p 854.00p 99038
13/06/2022 861.00p 878.94p 840.00p 851.00p 29093
10/06/2022 862.00p 902.00p 851.00p 870.00p 21395
09/06/2022 911.00p 919.00p 906.00p 907.00p 51645
08/06/2022 920.00p 933.00p 913.00p 924.00p 31733
07/06/2022 920.00p 943.84p 920.00p 932.00p 25026
06/06/2022 925.00p 940.00p 916.00p 938.00p 35193
03/06/2022 935.00p 936.52p 908.00p 913.00p 26748
02/06/2022 935.00p 936.52p 908.00p 913.00p 26748
01/06/2022 935.00p 936.52p 908.00p 913.00p 25864
31/05/2022 959.00p 965.04p 933.66p 936.00p 39716
30/05/2022 984.00p 987.00p 941.00p 960.00p 96895
27/05/2022 998.00p 998.00p 967.00p 976.00p 72559
26/05/2022 972.00p 979.00p 960.00p 975.00p 197144
25/05/2022 973.00p 974.00p 948.00p 964.00p 60044
24/05/2022 976.00p 1,030.00p 894.97p 960.00p 524296
23/05/2022 894.00p 989.00p 894.00p 972.00p 25265
20/05/2022 905.00p 981.00p 905.00p 960.00p 52908
19/05/2022 948.00p 979.00p 941.00p 964.00p 113542
18/05/2022 964.00p 964.00p 926.00p 957.00p 85448
17/05/2022 933.00p 951.00p 920.00p 943.00p 32407
16/05/2022 919.00p 931.64p 913.00p 927.00p 50271
13/05/2022 912.00p 929.00p 905.00p 929.00p 51683
12/05/2022 898.00p 902.00p 872.00p 898.00p 58578
11/05/2022 924.00p 929.00p 907.00p 909.00p 120701
10/05/2022 918.00p 942.00p 915.00p 917.00p 39865
09/05/2022 900.00p 941.00p 900.00p 926.00p 415261
06/05/2022 942.00p 972.17p 921.84p 952.00p 174367
05/05/2022 976.00p 978.00p 937.00p 951.00p 78300
04/05/2022 1,058.00p 1,058.00p 947.00p 947.00p 135343
03/05/2022 947.00p 1,020.00p 947.00p 982.00p 94253
02/05/2022 1,046.00p 1,050.00p 1,008.00p 1,018.00p 112235
29/04/2022 1,046.00p 1,050.00p 1,008.00p 1,018.00p 112235
28/04/2022 1,070.00p 1,070.50p 1,034.00p 1,044.00p 33706
27/04/2022 1,076.00p 1,082.00p 1,038.00p 1,052.00p 128126
26/04/2022 1,056.00p 1,084.00p 1,056.00p 1,078.00p 83605
25/04/2022 1,064.00p 1,072.00p 1,030.00p 1,070.00p 75479
22/04/2022 1,066.00p 1,100.00p 1,058.00p 1,076.00p 58453
21/04/2022 1,158.00p 1,158.00p 1,074.00p 1,080.00p 100766
20/04/2022 1,066.00p 1,084.00p 1,064.00p 1,080.00p 49829
19/04/2022 1,050.00p 1,138.00p 1,048.00p 1,064.00p 60866
18/04/2022 1,044.00p 1,072.00p 1,044.00p 1,058.00p 47288
15/04/2022 1,044.00p 1,072.00p 1,044.00p 1,058.00p 47288
14/04/2022 1,044.00p 1,072.00p 1,044.00p 1,058.00p 47288
13/04/2022 1,042.00p 1,052.00p 1,034.00p 1,044.00p 154966
12/04/2022 1,062.00p 1,062.00p 1,016.00p 1,042.00p 49363
11/04/2022 994.00p 1,036.00p 994.00p 1,020.00p 65463
08/04/2022 1,056.00p 1,088.00p 1,026.00p 1,038.00p 48817
07/04/2022 1,040.00p 1,074.00p 942.00p 1,056.00p 55965
06/04/2022 1,162.00p 1,162.00p 1,048.00p 1,056.00p 80623
05/04/2022 1,120.00p 1,140.00p 1,074.00p 1,074.00p 202016
04/04/2022 1,116.00p 1,116.00p 1,072.00p 1,108.00p 172616
01/04/2022 1,126.00p 1,126.00p 1,050.00p 1,066.00p 116546
31/03/2022 1,052.00p 1,062.00p 1,040.00p 1,062.00p 593229
30/03/2022 1,034.00p 1,048.00p 1,014.00p 1,048.00p 184744
29/03/2022 970.00p 1,036.00p 970.00p 1,030.00p 58556
28/03/2022 1,038.00p 1,040.22p 1,006.00p 1,010.00p 122917
25/03/2022 1,008.00p 1,034.00p 1,006.00p 1,020.00p 70537
24/03/2022 964.00p 1,046.00p 964.00p 1,014.00p 368614
23/03/2022 1,012.00p 1,042.00p 1,003.20p 1,032.00p 111539
22/03/2022 997.00p 1,010.00p 949.20p 1,000.00p 84853
21/03/2022 987.00p 1,000.00p 961.00p 994.00p 237989
18/03/2022 972.00p 984.00p 944.00p 984.00p 411135
17/03/2022 945.00p 1,013.32p 921.64p 973.00p 223800
16/03/2022 860.00p 913.00p 860.00p 911.00p 205585
15/03/2022 860.00p 904.00p 860.00p 884.00p 52209
14/03/2022 870.00p 910.00p 870.00p 905.00p 169025
11/03/2022 869.00p 897.00p 867.00p 891.00p 122882
10/03/2022 840.00p 880.00p 840.00p 870.00p 70146
09/03/2022 800.00p 877.00p 800.00p 877.00p 87531
08/03/2022 827.00p 839.00p 818.00p 830.00p 76579
07/03/2022 851.00p 851.00p 823.00p 830.00p 80912
04/03/2022 905.00p 905.00p 846.00p 855.00p 160820
03/03/2022 826.00p 889.00p 826.00p 862.00p 96558
02/03/2022 914.00p 914.00p 838.00p 869.00p 379165
01/03/2022 815.00p 866.00p 815.00p 852.00p 589319
28/02/2022 909.00p 927.00p 833.00p 854.00p 176535
25/02/2022 829.00p 855.00p 829.00p 841.00p 131838
24/02/2022 847.00p 870.00p 832.00p 853.00p 80364
23/02/2022 870.00p 891.00p 868.00p 873.00p 82111
22/02/2022 870.00p 894.85p 854.01p 872.00p 71891
21/02/2022 901.00p 927.60p 858.67p 881.00p 184182
18/02/2022 910.00p 910.00p 884.00p 885.00p 72239
17/02/2022 940.00p 940.00p 893.00p 893.00p 204266
16/02/2022 949.00p 963.00p 912.00p 922.00p 169602
15/02/2022 950.00p 962.00p 933.00p 952.00p 52710
14/02/2022 968.00p 986.51p 938.00p 949.00p 132461
11/02/2022 969.00p 1,002.00p 969.00p 1,000.00p 35623
10/02/2022 1,032.00p 1,048.00p 993.00p 1,000.00p 58397
09/02/2022 1,022.00p 1,038.00p 1,008.82p 1,022.00p 200036
08/02/2022 1,026.00p 1,039.60p 1,000.84p 1,010.00p 55746
07/02/2022 1,034.00p 1,042.00p 1,030.00p 1,034.00p 29372
04/02/2022 1,054.00p 1,098.00p 1,022.00p 1,034.00p 42948
03/02/2022 1,050.00p 1,074.00p 1,044.00p 1,050.00p 129876
02/02/2022 1,082.00p 1,088.00p 1,060.00p 1,060.00p 77800
01/02/2022 1,100.00p 1,100.00p 1,056.00p 1,072.00p 52853
31/01/2022 1,034.00p 1,071.11p 1,030.51p 1,070.00p 52903
28/01/2022 1,050.00p 1,106.00p 1,046.00p 1,052.00p 145729
27/01/2022 1,066.00p 1,084.00p 1,054.00p 1,074.00p 199868
26/01/2022 1,090.00p 1,121.12p 1,076.00p 1,082.00p 181616
25/01/2022 1,102.00p 1,104.00p 1,076.00p 1,086.00p 67296
24/01/2022 1,136.00p 1,138.00p 1,078.00p 1,090.00p 68021
21/01/2022 1,176.00p 1,176.00p 1,144.00p 1,144.00p 44421
20/01/2022 1,168.00p 1,206.00p 1,168.00p 1,190.00p 38811
19/01/2022 1,182.00p 1,192.00p 1,172.00p 1,190.00p 42757
18/01/2022 1,150.00p 1,204.00p 1,150.00p 1,180.00p 82956
17/01/2022 1,186.00p 1,294.00p 1,152.00p 1,200.00p 40297
14/01/2022 1,180.00p 1,236.00p 1,164.00p 1,186.00p 36076
13/01/2022 1,216.00p 1,224.00p 1,184.00p 1,186.00p 59596
12/01/2022 1,240.00p 1,240.00p 1,208.00p 1,216.00p 187011
10/01/2022 1,250.00p 1,252.70p 1,218.00p 1,230.00p 207326
07/01/2022 1,188.00p 1,252.00p 1,188.00p 1,242.00p 123199
06/01/2022 1,222.00p 1,244.00p 1,210.27p 1,238.00p 76079
05/01/2022 1,258.00p 1,264.00p 1,238.00p 1,240.00p 32276
04/01/2022 1,232.00p 1,280.00p 1,232.00p 1,256.00p 124720
03/01/2022 1,256.00p 1,282.00p 1,256.00p 1,272.00p 10299
31/12/2021 1,256.00p 1,282.00p 1,256.00p 1,272.00p 10299
30/12/2021 1,266.00p 1,286.00p 1,266.00p 1,280.00p 26548
29/12/2021 1,342.00p 1,342.00p 1,256.00p 1,272.00p 51173
28/12/2021 1,344.00p 1,344.00p 1,246.00p 1,248.00p 6673
27/12/2021 1,344.00p 1,344.00p 1,246.00p 1,248.00p 6673
24/12/2021 1,344.00p 1,344.00p 1,246.00p 1,248.00p 6673
23/12/2021 1,330.00p 1,330.00p 1,250.00p 1,262.00p 24761
22/12/2021 1,200.00p 1,249.11p 1,200.00p 1,248.00p 71591
21/12/2021 1,228.00p 1,228.00p 1,206.00p 1,218.00p 28268
20/12/2021 1,204.00p 1,214.00p 1,192.00p 1,214.00p 43254

*Close Price adjusted for both dividends and splits