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
11/03/2021 1,128.00p 1,128.00p 1,050.00p 1,066.00p 51280
10/03/2021 1,078.00p 1,104.00p 1,046.00p 1,060.00p 71991
09/03/2021 1,040.00p 1,076.00p 1,032.00p 1,068.00p 52765
08/03/2021 1,074.00p 1,074.00p 1,044.00p 1,060.00p 38993
05/03/2021 1,020.00p 1,066.00p 1,020.00p 1,054.00p 69952
04/03/2021 1,070.00p 1,070.00p 1,024.00p 1,024.00p 105925
03/03/2021 1,044.00p 1,066.00p 1,032.00p 1,062.00p 59757
02/03/2021 1,034.00p 1,036.45p 1,012.00p 1,026.00p 58095
01/03/2021 1,042.00p 1,058.98p 1,011.08p 1,014.00p 72599
26/02/2021 1,008.00p 1,012.00p 981.00p 1,004.00p 81255
25/02/2021 965.00p 1,032.00p 965.00p 1,022.00p 129908
24/02/2021 985.00p 1,026.00p 946.56p 970.00p 166008
23/02/2021 1,002.00p 1,044.00p 966.00p 975.00p 81844
22/02/2021 1,028.00p 1,029.59p 977.00p 980.00p 127043
19/02/2021 994.00p 1,028.00p 985.00p 1,014.00p 22615
18/02/2021 1,018.00p 1,023.63p 998.00p 1,012.00p 105785
17/02/2021 1,030.00p 1,076.00p 990.00p 1,000.00p 75782
16/02/2021 1,056.00p 1,056.00p 1,022.00p 1,028.00p 64080
15/02/2021 1,098.00p 1,110.00p 1,026.00p 1,042.00p 26356
12/02/2021 958.00p 1,038.00p 958.00p 1,020.00p 25484
11/02/2021 1,036.00p 1,056.00p 1,010.00p 1,032.00p 53641
10/02/2021 1,028.00p 1,050.00p 1,028.00p 1,030.00p 43591
09/02/2021 1,038.00p 1,082.00p 1,036.00p 1,050.00p 80388
08/02/2021 1,036.00p 1,068.00p 1,036.00p 1,056.00p 29833
05/02/2021 1,036.00p 1,060.00p 1,036.00p 1,052.00p 50464
04/02/2021 1,058.00p 1,074.00p 1,010.00p 1,040.00p 71364
03/02/2021 1,056.00p 1,082.00p 1,049.72p 1,076.00p 115356
02/02/2021 1,026.00p 1,060.00p 1,024.00p 1,056.00p 59158
01/02/2021 998.00p 1,046.00p 998.00p 1,032.00p 183466
29/01/2021 997.00p 1,022.00p 995.00p 1,010.00p 250619
28/01/2021 995.00p 1,016.00p 995.00p 1,012.00p 132459
27/01/2021 976.00p 1,024.00p 970.00p 1,006.00p 321654
26/01/2021 980.00p 1,024.00p 980.00p 1,018.00p 40102
25/01/2021 1,028.00p 1,030.00p 1,004.00p 1,008.00p 68186
22/01/2021 979.00p 1,022.00p 979.00p 995.00p 72353
21/01/2021 1,036.00p 1,070.00p 1,008.00p 1,014.00p 72347
20/01/2021 1,008.00p 1,016.00p 991.00p 1,016.00p 104245
19/01/2021 1,018.00p 1,048.00p 991.00p 999.00p 89444
18/01/2021 1,012.00p 1,036.00p 994.72p 1,026.00p 29548
15/01/2021 1,060.00p 1,060.00p 1,000.00p 1,022.00p 44615
14/01/2021 1,054.00p 1,060.44p 1,024.00p 1,046.00p 63348
13/01/2021 1,056.00p 1,068.00p 1,014.00p 1,026.00p 67535
12/01/2021 1,080.00p 1,112.00p 1,052.00p 1,056.00p 37606
11/01/2021 1,204.00p 1,204.00p 1,080.00p 1,088.00p 48597
08/01/2021 1,146.00p 1,160.00p 1,118.00p 1,120.00p 58752
07/01/2021 1,168.00p 1,168.00p 1,120.00p 1,138.00p 66563
06/01/2021 1,158.00p 1,158.00p 1,116.01p 1,124.00p 56963
05/01/2021 1,124.00p 1,160.00p 1,124.00p 1,146.00p 83576
04/01/2021 1,148.00p 1,208.00p 1,120.00p 1,130.00p 95551
31/12/2020 1,106.00p 1,130.00p 1,106.00p 1,124.00p 16905
30/12/2020 1,094.00p 1,122.00p 1,094.00p 1,116.00p 64546
28/12/2020 1,030.00p 1,056.00p 1,005.04p 1,046.00p 20616
24/12/2020 1,030.00p 1,056.00p 1,005.04p 1,046.00p 20616
23/12/2020 979.00p 1,050.00p 962.52p 1,042.00p 58900
22/12/2020 987.00p 1,020.00p 978.41p 1,018.00p 48762
21/12/2020 976.00p 1,012.00p 968.00p 1,004.00p 71108
18/12/2020 1,010.00p 1,012.00p 998.12p 1,006.00p 101887
17/12/2020 1,000.00p 1,012.00p 993.00p 1,012.00p 70750
16/12/2020 1,000.00p 1,010.00p 975.89p 1,000.00p 175071
15/12/2020 1,006.00p 1,008.00p 989.00p 999.00p 88931
14/12/2020 995.00p 1,018.00p 991.00p 991.00p 64749
11/12/2020 992.00p 1,006.00p 992.00p 995.00p 73297
10/12/2020 1,012.00p 1,026.00p 983.00p 997.00p 86072
09/12/2020 1,032.00p 1,032.00p 1,006.00p 1,008.00p 40415
08/12/2020 1,042.00p 1,050.00p 1,022.00p 1,026.00p 39760
07/12/2020 1,054.00p 1,054.00p 1,034.00p 1,038.00p 106092
04/12/2020 1,020.00p 1,058.00p 1,020.00p 1,054.00p 69917
03/12/2020 1,020.00p 1,058.00p 1,020.00p 1,050.00p 60544
02/12/2020 1,032.00p 1,054.00p 1,032.00p 1,044.00p 52898
01/12/2020 1,028.00p 1,052.00p 1,020.42p 1,050.00p 53215
30/11/2020 1,046.00p 1,046.00p 1,024.00p 1,028.00p 101272
27/11/2020 1,048.00p 1,048.00p 1,014.00p 1,040.00p 175542
26/11/2020 1,080.00p 1,080.00p 1,014.00p 1,026.00p 39353
25/11/2020 1,062.00p 1,062.00p 1,026.00p 1,038.00p 109935
24/11/2020 1,066.00p 1,074.00p 1,048.61p 1,054.00p 42103
23/11/2020 1,086.00p 1,086.00p 1,056.00p 1,064.00p 26614
20/11/2020 1,076.00p 1,078.00p 1,054.00p 1,070.00p 39808
19/11/2020 1,068.00p 1,084.03p 1,056.00p 1,074.00p 62409
18/11/2020 1,056.00p 1,078.00p 1,046.00p 1,076.00p 69754
17/11/2020 1,064.00p 1,066.57p 1,036.00p 1,044.00p 66940
16/11/2020 1,084.00p 1,084.00p 1,044.00p 1,052.00p 102485
13/11/2020 1,004.00p 1,084.00p 994.00p 1,060.00p 80647
12/11/2020 1,066.00p 1,084.00p 1,046.00p 1,080.00p 77033
10/11/2020 1,050.00p 1,054.00p 1,040.00p 1,048.00p 88062
09/11/2020 1,050.00p 1,060.00p 1,036.00p 1,044.00p 114472
06/11/2020 1,058.00p 1,058.00p 1,006.00p 1,036.00p 56118
05/11/2020 1,046.00p 1,046.00p 1,008.00p 1,022.00p 301025
04/11/2020 942.00p 1,016.00p 942.00p 1,016.00p 114454
03/11/2020 1,042.00p 1,044.00p 998.00p 1,018.00p 63816
02/11/2020 1,002.00p 1,014.00p 987.00p 1,004.00p 68183
30/10/2020 998.00p 1,008.00p 996.84p 1,000.00p 87314
29/10/2020 1,006.00p 1,018.00p 964.59p 1,006.00p 48309
28/10/2020 980.00p 1,002.00p 973.00p 995.00p 48506
27/10/2020 1,018.00p 1,030.00p 994.00p 999.00p 23421
26/10/2020 1,018.00p 1,040.00p 1,014.00p 1,024.00p 41531
23/10/2020 1,044.00p 1,044.00p 1,014.00p 1,026.00p 83569
22/10/2020 1,050.00p 1,050.00p 1,012.00p 1,026.00p 76522
21/10/2020 1,050.00p 1,050.00p 1,010.78p 1,020.00p 46055
20/10/2020 1,028.00p 1,032.00p 1,014.00p 1,020.00p 61043
19/10/2020 1,006.00p 1,042.00p 993.66p 1,020.00p 102628
16/10/2020 997.00p 1,012.00p 979.00p 1,000.00p 104831
15/10/2020 1,012.00p 1,024.00p 990.00p 1,002.00p 95874
14/10/2020 1,030.00p 1,040.00p 1,000.00p 1,016.00p 117246
13/10/2020 1,056.00p 1,056.00p 1,024.00p 1,028.00p 76182
12/10/2020 1,048.00p 1,054.00p 988.47p 1,050.00p 121651
09/10/2020 1,016.00p 1,070.00p 1,016.00p 1,048.00p 50740
08/10/2020 1,048.00p 1,064.00p 1,042.00p 1,050.00p 45798
07/10/2020 1,050.00p 1,068.00p 1,034.00p 1,046.00p 87018
06/10/2020 1,016.00p 1,048.00p 1,016.00p 1,034.00p 66885
05/10/2020 1,034.00p 1,044.00p 1,020.00p 1,024.00p 42214
02/10/2020 1,016.00p 1,032.00p 1,010.00p 1,018.00p 39630
01/10/2020 1,048.00p 1,054.00p 1,022.00p 1,042.00p 135837
30/09/2020 961.00p 1,034.00p 896.78p 1,018.00p 82188
29/09/2020 1,002.00p 1,044.00p 1,002.00p 1,030.00p 57256
28/09/2020 1,074.00p 1,084.00p 1,048.00p 1,050.00p 69513
25/09/2020 1,026.00p 1,052.00p 1,026.00p 1,046.00p 85263
24/09/2020 992.00p 1,064.00p 992.00p 1,040.00p 143392
23/09/2020 1,050.00p 1,078.00p 1,032.00p 1,068.00p 144927
22/09/2020 967.00p 1,048.00p 967.00p 1,030.00p 104900
21/09/2020 1,022.00p 1,048.00p 1,008.00p 1,040.00p 126968
18/09/2020 978.00p 1,070.00p 965.37p 1,030.00p 2913190
17/09/2020 1,006.00p 1,082.00p 1,000.73p 1,068.00p 138410
16/09/2020 1,100.00p 1,100.00p 1,066.00p 1,066.00p 122601
15/09/2020 1,084.00p 1,100.00p 1,068.00p 1,092.00p 149628
14/09/2020 1,024.00p 1,096.00p 1,024.00p 1,074.00p 113246
11/09/2020 1,082.00p 1,092.00p 1,042.00p 1,068.00p 98174
10/09/2020 1,058.00p 1,082.00p 1,044.00p 1,064.00p 86531
09/09/2020 1,070.00p 1,088.00p 1,048.00p 1,062.00p 104661
08/09/2020 1,076.00p 1,112.50p 1,036.00p 1,060.00p 74457
07/09/2020 1,040.00p 1,076.00p 1,032.00p 1,066.00p 87279
04/09/2020 1,140.00p 1,151.24p 1,022.00p 1,030.00p 77105
02/09/2020 1,076.00p 1,108.97p 1,062.00p 1,062.00p 268073
01/09/2020 1,026.00p 1,109.72p 1,026.00p 1,088.00p 202034
31/08/2020 1,020.00p 1,050.00p 1,018.00p 1,044.00p 44689
28/08/2020 1,020.00p 1,050.00p 1,018.00p 1,044.00p 44689
27/08/2020 1,036.00p 1,048.00p 1,004.00p 1,038.00p 69268
26/08/2020 1,032.00p 1,042.00p 1,006.00p 1,030.00p 115613
25/08/2020 1,048.00p 1,058.00p 1,016.00p 1,032.00p 59239
24/08/2020 1,062.00p 1,062.00p 991.00p 1,040.00p 170660
21/08/2020 1,040.00p 1,070.00p 960.53p 1,000.00p 61009
20/08/2020 949.00p 995.00p 922.00p 991.00p 56960
19/08/2020 982.00p 1,024.00p 947.00p 995.00p 61224
18/08/2020 1,018.00p 1,055.20p 986.00p 998.00p 31872
17/08/2020 977.00p 1,024.00p 971.60p 1,022.00p 50417
14/08/2020 978.00p 1,002.00p 973.00p 988.00p 20719
13/08/2020 1,008.00p 1,032.40p 994.00p 994.00p 22206
12/08/2020 996.00p 1,022.00p 983.00p 1,022.00p 49062
11/08/2020 997.00p 1,066.00p 994.00p 1,002.00p 61187
10/08/2020 1,032.00p 1,032.00p 982.00p 1,008.00p 75464
07/08/2020 1,012.00p 1,042.00p 1,000.00p 1,038.00p 56666
06/08/2020 979.00p 1,006.00p 955.76p 998.00p 81344
05/08/2020 966.00p 1,012.00p 966.00p 1,012.00p 71415
04/08/2020 972.00p 995.00p 950.00p 983.00p 75695
03/08/2020 934.00p 1,000.00p 917.28p 981.00p 196254
31/07/2020 946.00p 946.00p 907.00p 930.00p 251548
30/07/2020 999.00p 999.00p 909.15p 921.00p 56523
29/07/2020 988.00p 988.00p 926.65p 962.00p 70244
28/07/2020 944.00p 945.00p 921.72p 940.00p 41824
27/07/2020 931.00p 959.00p 901.00p 925.00p 54470
24/07/2020 941.00p 975.00p 930.00p 930.00p 18268
23/07/2020 964.00p 987.00p 936.16p 956.00p 66703
22/07/2020 973.00p 998.00p 950.00p 969.00p 26309
21/07/2020 979.00p 1,000.00p 960.00p 985.00p 87978
20/07/2020 952.00p 993.00p 940.55p 968.00p 18870
17/07/2020 900.00p 991.00p 894.28p 962.00p 96021
16/07/2020 902.00p 970.00p 873.35p 970.00p 43153
15/07/2020 992.00p 999.00p 920.00p 920.00p 35916
14/07/2020 888.00p 970.00p 888.00p 944.00p 108432
13/07/2020 948.00p 990.60p 922.00p 935.00p 40215
10/07/2020 883.00p 978.00p 883.00p 934.00p 45070
09/07/2020 950.00p 950.00p 917.00p 930.00p 32325
08/07/2020 912.00p 933.00p 884.00p 927.00p 25633
07/07/2020 911.00p 939.00p 910.00p 926.00p 32503
06/07/2020 935.00p 961.00p 910.00p 928.00p 33237
03/07/2020 924.00p 942.00p 907.00p 919.00p 37063
02/07/2020 959.00p 959.00p 910.00p 913.00p 49026
01/07/2020 924.00p 929.00p 898.00p 914.00p 20038
30/06/2020 964.00p 964.00p 903.00p 904.00p 47849
29/06/2020 924.00p 943.24p 911.45p 936.00p 32609
26/06/2020 945.00p 959.00p 919.00p 939.00p 22393
25/06/2020 935.00p 957.00p 900.00p 942.00p 50148
24/06/2020 958.00p 978.00p 911.72p 939.00p 73801
23/06/2020 949.00p 949.00p 902.00p 929.00p 52147
22/06/2020 880.00p 949.00p 880.00p 901.00p 74031
19/06/2020 912.00p 922.00p 871.00p 888.00p 181662
18/06/2020 900.00p 938.00p 864.00p 907.00p 72733
17/06/2020 905.00p 942.00p 884.00p 893.00p 71594
16/06/2020 889.00p 924.85p 866.00p 898.00p 48373
15/06/2020 852.00p 876.00p 836.00p 854.00p 73779
12/06/2020 842.00p 858.00p 835.00p 852.00p 45691
11/06/2020 866.00p 891.00p 839.93p 854.00p 43090
10/06/2020 892.00p 910.00p 852.00p 875.00p 55403
09/06/2020 888.00p 911.00p 864.00p 887.00p 107066
08/06/2020 869.00p 944.41p 869.00p 919.00p 60734
05/06/2020 945.00p 948.00p 920.00p 942.00p 43879
04/06/2020 940.00p 953.00p 919.00p 931.00p 51259
03/06/2020 987.00p 1,010.00p 921.00p 945.00p 91573
02/06/2020 976.00p 976.00p 884.00p 924.00p 97934
01/06/2020 949.00p 949.00p 898.00p 915.00p 55091
29/05/2020 876.00p 911.00p 860.00p 900.00p 88332

*Close Price adjusted for both dividends and splits