Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Add Marks & Spencer Group (MKS) by Kevin Godbold in The Motley Fool
- Hold National Grid (NG.) by Ben McPoland in The Motley Fool
- Buy Pacific Horizon Inv Trust (PHI) by Ben McPoland in The Motley Fool
- Sell Centrica (CNA) by Lucy Tobin in The Times - Tempus
- Buy Henderson Far East Income Ltd. (HFEL) by Christopher Ruane in The Motley Fool
- Buy Big Yellow Group (BYG) by Oliver Rodzianko in The Motley Fool
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Avoid Kromek Group (KMK) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Bank of America
- Buy London Stock Exchange Group (LSEG) by Bank of America
- Hold AstraZeneca (AZN) by DZ Bank
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Shore Capital
- Hold Central Asia Metals (CAML) by Canaccord Genuity
- Buy Oxford Metrics (OMG) by Canaccord Genuity
- Buy Atalaya Mining (ATYM) by Canaccord Genuity
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Buy Taseko Mines Limited NPV (DI) (TKO) by Canaccord Genuity
- Underperform AB Dynamics (ABDP) by Jefferies
- Buy AstraZeneca (AZN) by Stifel
FDM Group (Holdings) (FDM) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/12/2021 | 1,184.00p | 1,222.00p | 1,184.00p | 1,222.00p | 112464 |
| 16/12/2021 | 1,156.00p | 1,200.00p | 1,142.00p | 1,190.00p | 163093 |
| 15/12/2021 | 1,144.00p | 1,148.00p | 1,118.00p | 1,144.00p | 134200 |
| 14/12/2021 | 1,132.00p | 1,146.00p | 1,128.00p | 1,138.00p | 232310 |
| 13/12/2021 | 1,130.00p | 1,144.00p | 1,128.00p | 1,132.00p | 92413 |
| 10/12/2021 | 1,130.00p | 1,138.00p | 1,118.00p | 1,134.00p | 75618 |
| 09/12/2021 | 1,154.00p | 1,160.00p | 1,126.00p | 1,142.00p | 61112 |
| 08/12/2021 | 1,160.00p | 1,178.00p | 1,144.00p | 1,150.00p | 55250 |
| 07/12/2021 | 1,120.00p | 1,164.00p | 1,120.00p | 1,152.00p | 29506 |
| 06/12/2021 | 1,130.00p | 1,161.00p | 1,096.00p | 1,122.00p | 47656 |
| 03/12/2021 | 1,160.00p | 1,160.00p | 1,059.09p | 1,104.00p | 63927 |
| 02/12/2021 | 1,124.00p | 1,148.00p | 1,114.00p | 1,116.00p | 75800 |
| 01/12/2021 | 1,226.00p | 1,226.00p | 1,126.00p | 1,146.00p | 247931 |
| 30/11/2021 | 1,122.00p | 1,156.00p | 1,119.92p | 1,122.00p | 108835 |
| 29/11/2021 | 1,150.00p | 1,150.00p | 1,124.00p | 1,146.00p | 57089 |
| 26/11/2021 | 1,114.00p | 1,250.00p | 1,112.00p | 1,122.00p | 28744 |
| 25/11/2021 | 1,166.00p | 1,176.00p | 1,142.00p | 1,146.00p | 23042 |
| 24/11/2021 | 1,168.00p | 1,174.00p | 1,120.00p | 1,142.00p | 41671 |
| 23/11/2021 | 1,166.00p | 1,170.00p | 1,152.00p | 1,164.00p | 23463 |
| 22/11/2021 | 1,228.00p | 1,228.00p | 1,168.00p | 1,170.00p | 24224 |
| 19/11/2021 | 1,236.00p | 1,236.00p | 1,202.00p | 1,212.00p | 22412 |
| 18/11/2021 | 1,242.00p | 1,242.00p | 1,196.00p | 1,210.00p | 48592 |
| 17/11/2021 | 1,188.00p | 1,212.00p | 1,188.00p | 1,204.00p | 23228 |
| 16/11/2021 | 1,200.00p | 1,220.00p | 1,188.00p | 1,200.00p | 19130 |
| 15/11/2021 | 1,260.00p | 1,260.00p | 1,212.00p | 1,226.00p | 27684 |
| 12/11/2021 | 1,218.00p | 1,250.00p | 1,206.00p | 1,226.00p | 82940 |
| 11/11/2021 | 1,238.00p | 1,264.00p | 1,234.00p | 1,252.00p | 150149 |
| 10/11/2021 | 1,254.00p | 1,264.00p | 1,230.00p | 1,242.00p | 357952 |
| 09/11/2021 | 1,268.00p | 1,274.00p | 1,252.00p | 1,256.00p | 56791 |
| 08/11/2021 | 1,260.00p | 1,272.00p | 1,252.00p | 1,266.00p | 26290 |
| 05/11/2021 | 1,232.00p | 1,262.00p | 1,230.00p | 1,258.00p | 60065 |
| 04/11/2021 | 1,210.00p | 1,230.00p | 1,204.00p | 1,228.00p | 209891 |
| 03/11/2021 | 1,218.00p | 1,222.00p | 1,200.00p | 1,206.00p | 25222 |
| 02/11/2021 | 1,222.00p | 1,228.00p | 1,200.00p | 1,208.00p | 56957 |
| 01/11/2021 | 1,218.00p | 1,226.00p | 1,192.00p | 1,216.00p | 64571 |
| 29/10/2021 | 1,216.00p | 1,216.00p | 1,188.00p | 1,202.00p | 55639 |
| 28/10/2021 | 1,224.00p | 1,224.00p | 1,200.00p | 1,204.00p | 31854 |
| 27/10/2021 | 1,254.00p | 1,254.00p | 1,202.00p | 1,210.00p | 30018 |
| 26/10/2021 | 1,208.00p | 1,232.00p | 1,183.00p | 1,218.00p | 5157553 |
| 25/10/2021 | 1,182.00p | 1,244.00p | 1,182.00p | 1,216.00p | 41590 |
| 22/10/2021 | 1,216.00p | 1,238.00p | 1,208.00p | 1,230.00p | 31848 |
| 21/10/2021 | 1,146.00p | 1,242.00p | 1,146.00p | 1,214.00p | 44164 |
| 20/10/2021 | 1,324.00p | 1,324.00p | 1,226.00p | 1,226.00p | 114701 |
| 19/10/2021 | 1,236.00p | 1,260.00p | 1,224.63p | 1,254.00p | 98346 |
| 18/10/2021 | 1,242.00p | 1,242.00p | 1,206.00p | 1,228.00p | 381184 |
| 15/10/2021 | 1,188.00p | 1,240.00p | 1,188.00p | 1,220.00p | 83287 |
| 14/10/2021 | 1,210.00p | 1,230.00p | 1,200.00p | 1,228.00p | 74959 |
| 13/10/2021 | 1,146.00p | 1,214.00p | 1,130.00p | 1,200.00p | 207243 |
| 12/10/2021 | 1,150.00p | 1,252.00p | 1,126.20p | 1,178.00p | 61954 |
| 11/10/2021 | 1,312.00p | 1,316.00p | 1,166.00p | 1,182.00p | 77859 |
| 08/10/2021 | 1,198.00p | 1,220.00p | 1,190.00p | 1,194.00p | 44123 |
| 07/10/2021 | 1,278.00p | 1,278.00p | 1,164.00p | 1,204.00p | 73567 |
| 06/10/2021 | 1,212.00p | 1,224.00p | 1,172.10p | 1,210.00p | 90196 |
| 05/10/2021 | 1,256.00p | 1,256.00p | 1,212.00p | 1,220.00p | 44135 |
| 04/10/2021 | 1,312.00p | 1,312.00p | 1,168.00p | 1,214.00p | 69054 |
| 01/10/2021 | 1,214.00p | 1,262.00p | 1,214.00p | 1,254.00p | 110781 |
| 30/09/2021 | 1,216.00p | 1,290.00p | 1,215.90p | 1,264.00p | 269628 |
| 29/09/2021 | 1,210.00p | 1,270.00p | 1,200.00p | 1,260.00p | 125829 |
| 28/09/2021 | 1,268.00p | 1,340.00p | 1,230.00p | 1,242.00p | 54731 |
| 27/09/2021 | 1,314.00p | 1,314.00p | 1,276.00p | 1,286.00p | 39245 |
| 24/09/2021 | 1,344.00p | 1,380.00p | 1,268.00p | 1,302.00p | 29662 |
| 23/09/2021 | 1,336.00p | 1,342.00p | 1,316.00p | 1,324.00p | 30203 |
| 22/09/2021 | 1,268.00p | 1,332.00p | 1,268.00p | 1,326.00p | 111471 |
| 21/09/2021 | 1,322.00p | 1,336.00p | 1,312.00p | 1,324.00p | 70497 |
| 20/09/2021 | 1,328.00p | 1,342.00p | 1,266.00p | 1,312.00p | 217445 |
| 17/09/2021 | 1,306.00p | 1,370.00p | 1,292.00p | 1,338.00p | 98485 |
| 16/09/2021 | 1,316.00p | 1,324.00p | 1,296.00p | 1,304.00p | 60416 |
| 15/09/2021 | 1,348.00p | 1,370.00p | 1,312.20p | 1,316.00p | 38440 |
| 14/09/2021 | 1,352.00p | 1,371.43p | 1,342.00p | 1,354.00p | 41904 |
| 13/09/2021 | 1,358.00p | 1,370.00p | 1,333.76p | 1,354.00p | 104581 |
| 10/09/2021 | 1,338.00p | 1,372.00p | 1,330.00p | 1,362.00p | 72034 |
| 09/09/2021 | 1,318.00p | 1,350.00p | 1,317.05p | 1,328.00p | 37515 |
| 08/09/2021 | 1,330.00p | 1,348.00p | 1,320.00p | 1,328.00p | 66467 |
| 07/09/2021 | 1,352.00p | 1,380.00p | 1,320.00p | 1,338.00p | 108256 |
| 06/09/2021 | 1,308.00p | 1,348.00p | 1,290.90p | 1,344.00p | 129114 |
| 03/09/2021 | 1,244.00p | 1,342.00p | 1,236.00p | 1,300.00p | 66786 |
| 02/09/2021 | 1,288.00p | 1,298.00p | 1,261.29p | 1,294.00p | 37349 |
| 01/09/2021 | 1,284.00p | 1,296.00p | 1,260.00p | 1,294.00p | 138387 |
| 31/08/2021 | 1,274.00p | 1,326.00p | 1,250.00p | 1,272.00p | 46676 |
| 30/08/2021 | 1,290.00p | 1,344.00p | 1,252.00p | 1,264.00p | 28892 |
| 27/08/2021 | 1,290.00p | 1,344.00p | 1,252.00p | 1,264.00p | 28892 |
| 26/08/2021 | 1,240.00p | 1,348.00p | 1,240.00p | 1,278.00p | 34666 |
| 25/08/2021 | 1,276.00p | 1,278.00p | 1,260.00p | 1,266.00p | 32372 |
| 24/08/2021 | 1,300.00p | 1,300.00p | 1,270.00p | 1,276.00p | 180242 |
| 23/08/2021 | 1,258.00p | 1,284.00p | 1,252.00p | 1,266.00p | 236094 |
| 20/08/2021 | 1,246.00p | 1,256.00p | 1,234.00p | 1,254.00p | 40367 |
| 19/08/2021 | 1,202.00p | 1,244.00p | 1,180.00p | 1,244.00p | 41123 |
| 18/08/2021 | 1,230.00p | 1,244.00p | 1,216.00p | 1,228.00p | 23197 |
| 17/08/2021 | 1,248.00p | 1,248.00p | 1,208.00p | 1,220.00p | 80279 |
| 16/08/2021 | 1,216.00p | 1,226.00p | 1,212.00p | 1,226.00p | 96374 |
| 13/08/2021 | 1,226.00p | 1,228.00p | 1,210.00p | 1,224.00p | 48759 |
| 12/08/2021 | 1,244.00p | 1,244.00p | 1,215.20p | 1,224.00p | 41713 |
| 11/08/2021 | 1,214.00p | 1,220.00p | 1,196.00p | 1,220.00p | 48358 |
| 10/08/2021 | 1,204.00p | 1,241.86p | 1,192.00p | 1,204.00p | 51532 |
| 09/08/2021 | 1,218.00p | 1,260.00p | 1,194.00p | 1,200.00p | 54768 |
| 06/08/2021 | 1,202.00p | 1,260.00p | 1,176.00p | 1,200.00p | 87770 |
| 05/08/2021 | 1,208.00p | 1,208.00p | 1,168.00p | 1,200.00p | 38899 |
| 04/08/2021 | 1,240.00p | 1,256.00p | 1,198.00p | 1,208.00p | 90451 |
| 03/08/2021 | 1,202.00p | 1,222.88p | 1,182.00p | 1,206.00p | 60086 |
| 02/08/2021 | 1,194.00p | 1,208.00p | 1,166.26p | 1,190.00p | 144442 |
| 30/07/2021 | 1,166.00p | 1,190.00p | 1,119.20p | 1,184.00p | 63241 |
| 29/07/2021 | 1,120.00p | 1,176.00p | 1,070.00p | 1,160.00p | 100961 |
| 28/07/2021 | 1,120.00p | 1,190.00p | 1,070.00p | 1,166.00p | 138153 |
| 27/07/2021 | 1,154.00p | 1,160.00p | 1,084.58p | 1,120.00p | 43851 |
| 26/07/2021 | 1,106.00p | 1,158.00p | 1,106.00p | 1,142.00p | 35511 |
| 23/07/2021 | 1,132.00p | 1,184.00p | 1,090.00p | 1,136.00p | 79129 |
| 22/07/2021 | 1,106.00p | 1,138.00p | 1,084.00p | 1,134.00p | 74889 |
| 21/07/2021 | 1,078.00p | 1,104.00p | 1,046.00p | 1,086.00p | 71858 |
| 20/07/2021 | 1,030.00p | 1,096.00p | 1,021.03p | 1,028.00p | 76842 |
| 19/07/2021 | 1,036.00p | 1,068.00p | 1,017.97p | 1,024.00p | 61244 |
| 16/07/2021 | 1,058.00p | 1,092.00p | 1,034.00p | 1,046.00p | 51114 |
| 15/07/2021 | 1,032.00p | 1,094.00p | 980.00p | 1,046.00p | 76666 |
| 14/07/2021 | 1,090.00p | 1,090.00p | 1,058.00p | 1,062.00p | 150298 |
| 13/07/2021 | 1,078.00p | 1,087.80p | 1,066.00p | 1,080.00p | 44864 |
| 12/07/2021 | 1,094.00p | 1,096.00p | 1,062.00p | 1,066.00p | 41491 |
| 09/07/2021 | 1,074.00p | 1,074.00p | 1,050.00p | 1,064.00p | 28003 |
| 08/07/2021 | 1,078.00p | 1,080.00p | 1,012.00p | 1,058.00p | 90251 |
| 07/07/2021 | 1,062.00p | 1,074.00p | 1,057.76p | 1,072.00p | 40070 |
| 06/07/2021 | 1,030.00p | 1,074.70p | 1,030.00p | 1,052.00p | 39226 |
| 05/07/2021 | 1,032.00p | 1,056.00p | 1,032.00p | 1,048.00p | 35362 |
| 02/07/2021 | 1,056.00p | 1,056.00p | 1,026.00p | 1,040.00p | 59166 |
| 01/07/2021 | 1,040.00p | 1,040.00p | 1,024.00p | 1,028.00p | 76883 |
| 30/06/2021 | 1,024.00p | 1,038.00p | 1,020.00p | 1,020.00p | 121827 |
| 29/06/2021 | 1,016.00p | 1,046.00p | 1,016.00p | 1,030.00p | 87088 |
| 28/06/2021 | 1,038.00p | 1,076.00p | 1,030.00p | 1,034.00p | 45563 |
| 25/06/2021 | 999.00p | 1,032.44p | 998.69p | 1,032.00p | 83770 |
| 24/06/2021 | 1,040.00p | 1,040.89p | 995.00p | 1,030.00p | 113486 |
| 23/06/2021 | 1,008.00p | 1,024.00p | 983.00p | 1,022.00p | 51221 |
| 22/06/2021 | 1,012.00p | 1,046.00p | 982.00p | 993.00p | 49758 |
| 21/06/2021 | 996.00p | 1,076.00p | 973.00p | 988.00p | 57178 |
| 18/06/2021 | 947.00p | 1,010.00p | 946.00p | 1,008.00p | 104650 |
| 17/06/2021 | 987.00p | 999.00p | 981.00p | 993.00p | 98268 |
| 16/06/2021 | 986.00p | 1,014.10p | 964.00p | 989.00p | 93994 |
| 15/06/2021 | 1,018.00p | 1,042.00p | 958.00p | 974.00p | 214613 |
| 14/06/2021 | 1,020.00p | 1,050.00p | 997.00p | 999.00p | 56348 |
| 11/06/2021 | 998.00p | 1,024.00p | 978.00p | 1,000.00p | 35826 |
| 10/06/2021 | 999.00p | 1,014.00p | 968.00p | 975.00p | 27771 |
| 09/06/2021 | 970.00p | 986.02p | 965.00p | 972.00p | 198499 |
| 08/06/2021 | 949.00p | 1,000.81p | 949.00p | 985.00p | 25410 |
| 07/06/2021 | 1,028.00p | 1,028.00p | 882.00p | 995.00p | 57494 |
| 04/06/2021 | 983.00p | 983.00p | 963.00p | 964.00p | 19354 |
| 03/06/2021 | 1,028.00p | 1,028.00p | 976.00p | 982.00p | 50193 |
| 02/06/2021 | 984.00p | 1,011.83p | 962.00p | 986.00p | 47967 |
| 01/06/2021 | 1,028.00p | 1,028.00p | 972.00p | 975.00p | 31456 |
| 31/05/2021 | 965.00p | 1,004.00p | 965.00p | 994.00p | 35482 |
| 28/05/2021 | 965.00p | 1,004.00p | 965.00p | 994.00p | 35482 |
| 27/05/2021 | 990.00p | 1,015.44p | 990.00p | 998.00p | 144897 |
| 26/05/2021 | 982.00p | 1,006.00p | 982.00p | 1,000.00p | 59082 |
| 25/05/2021 | 998.00p | 998.00p | 972.00p | 983.00p | 56650 |
| 24/05/2021 | 985.00p | 999.00p | 955.00p | 983.00p | 40845 |
| 21/05/2021 | 971.00p | 1,006.00p | 971.00p | 993.00p | 32980 |
| 20/05/2021 | 960.00p | 982.00p | 956.00p | 981.00p | 41131 |
| 19/05/2021 | 968.00p | 1,000.00p | 940.00p | 959.00p | 60409 |
| 18/05/2021 | 1,022.00p | 1,030.00p | 965.00p | 977.00p | 50678 |
| 17/05/2021 | 942.00p | 1,048.00p | 910.00p | 974.00p | 41013 |
| 14/05/2021 | 995.00p | 995.00p | 975.00p | 979.00p | 27281 |
| 13/05/2021 | 1,018.00p | 1,051.60p | 946.00p | 981.00p | 60139 |
| 12/05/2021 | 961.00p | 1,002.53p | 956.00p | 972.00p | 97158 |
| 11/05/2021 | 981.00p | 1,006.00p | 981.00p | 1,004.00p | 95679 |
| 10/05/2021 | 969.00p | 1,021.27p | 969.00p | 995.00p | 76445 |
| 07/05/2021 | 1,020.00p | 1,038.00p | 1,012.00p | 1,016.00p | 41240 |
| 06/05/2021 | 1,020.00p | 1,036.00p | 1,008.00p | 1,022.00p | 60015 |
| 05/05/2021 | 1,054.00p | 1,062.00p | 1,010.00p | 1,020.00p | 82531 |
| 04/05/2021 | 1,024.00p | 1,034.00p | 1,010.00p | 1,020.00p | 493324 |
| 03/05/2021 | 991.00p | 1,030.00p | 982.00p | 1,022.00p | 104199 |
| 30/04/2021 | 991.00p | 1,030.00p | 982.00p | 1,022.00p | 104199 |
| 29/04/2021 | 1,032.00p | 1,044.00p | 1,020.00p | 1,030.00p | 55437 |
| 28/04/2021 | 1,030.00p | 1,096.00p | 1,018.00p | 1,024.00p | 186145 |
| 27/04/2021 | 980.00p | 1,058.00p | 980.00p | 1,028.00p | 77433 |
| 26/04/2021 | 1,028.00p | 1,072.00p | 1,028.00p | 1,064.00p | 146425 |
| 23/04/2021 | 1,080.00p | 1,080.00p | 1,050.00p | 1,064.00p | 53421 |
| 22/04/2021 | 1,036.00p | 1,058.00p | 1,036.00p | 1,058.00p | 51991 |
| 21/04/2021 | 1,060.00p | 1,074.00p | 1,034.00p | 1,038.00p | 252153 |
| 20/04/2021 | 1,088.00p | 1,088.00p | 1,046.00p | 1,056.00p | 38208 |
| 19/04/2021 | 1,096.00p | 1,096.00p | 1,064.00p | 1,068.00p | 98125 |
| 16/04/2021 | 1,076.00p | 1,076.00p | 1,060.00p | 1,072.00p | 195081 |
| 15/04/2021 | 1,076.00p | 1,076.00p | 1,052.00p | 1,066.00p | 120003 |
| 14/04/2021 | 1,074.00p | 1,075.20p | 1,052.00p | 1,058.00p | 66694 |
| 13/04/2021 | 1,066.00p | 1,074.00p | 1,054.00p | 1,068.00p | 115489 |
| 12/04/2021 | 1,070.00p | 1,165.33p | 1,055.53p | 1,066.00p | 139911 |
| 09/04/2021 | 1,082.00p | 1,094.88p | 1,046.00p | 1,052.00p | 68222 |
| 08/04/2021 | 1,030.00p | 1,070.00p | 1,024.00p | 1,056.00p | 183979 |
| 07/04/2021 | 1,054.00p | 1,074.00p | 1,022.00p | 1,036.00p | 128915 |
| 06/04/2021 | 1,060.00p | 1,060.00p | 1,017.69p | 1,022.00p | 93090 |
| 02/04/2021 | 1,018.00p | 1,022.00p | 1,004.00p | 1,016.00p | 73692 |
| 01/04/2021 | 1,018.00p | 1,022.00p | 1,004.00p | 1,016.00p | 73692 |
| 31/03/2021 | 940.00p | 1,028.00p | 940.00p | 1,008.00p | 142739 |
| 30/03/2021 | 1,052.00p | 1,052.00p | 1,004.00p | 1,014.00p | 44984 |
| 29/03/2021 | 1,064.00p | 1,064.00p | 1,022.45p | 1,030.00p | 47823 |
| 26/03/2021 | 1,052.00p | 1,068.00p | 1,010.00p | 1,022.00p | 70215 |
| 25/03/2021 | 984.00p | 1,034.00p | 971.00p | 1,004.00p | 43360 |
| 24/03/2021 | 1,038.00p | 1,038.40p | 1,018.00p | 1,022.00p | 29518 |
| 23/03/2021 | 1,054.00p | 1,054.00p | 1,024.00p | 1,024.00p | 44248 |
| 22/03/2021 | 1,070.00p | 1,076.00p | 1,046.00p | 1,054.00p | 51522 |
| 19/03/2021 | 982.00p | 1,050.00p | 982.00p | 1,050.00p | 117047 |
| 18/03/2021 | 987.00p | 1,055.44p | 987.00p | 1,010.00p | 54716 |
| 17/03/2021 | 1,048.00p | 1,076.00p | 1,034.00p | 1,036.00p | 50489 |
| 16/03/2021 | 1,050.00p | 1,104.00p | 1,050.00p | 1,080.00p | 91596 |
| 15/03/2021 | 1,048.00p | 1,096.00p | 970.00p | 1,066.00p | 37107 |
| 12/03/2021 | 1,054.00p | 1,054.00p | 1,030.00p | 1,046.00p | 38911 |
*Close Price adjusted for both dividends and splits