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
28/05/2020 832.00p 898.00p 823.00p 886.00p 117732
27/05/2020 845.00p 845.00p 795.00p 830.00p 73224
26/05/2020 864.00p 909.00p 810.00p 840.00p 195019
25/05/2020 781.00p 817.00p 781.00p 817.00p 55688
22/05/2020 781.00p 817.00p 781.00p 817.00p 55688
21/05/2020 819.00p 819.00p 781.00p 793.00p 38780
20/05/2020 759.00p 810.00p 746.00p 799.00p 50854
19/05/2020 799.00p 799.00p 778.32p 786.00p 67523
18/05/2020 754.00p 792.00p 750.00p 771.00p 39158
15/05/2020 750.00p 750.00p 727.00p 740.00p 87333
14/05/2020 757.00p 757.00p 723.00p 728.00p 110164
13/05/2020 751.00p 773.00p 748.00p 751.00p 89905
12/05/2020 769.00p 801.00p 769.00p 784.00p 89648
11/05/2020 809.00p 809.37p 771.00p 793.00p 97608
08/05/2020 779.00p 779.00p 751.00p 772.00p 92358
07/05/2020 779.00p 779.00p 751.00p 772.00p 80156
06/05/2020 740.00p 748.00p 722.00p 736.00p 187173
05/05/2020 790.00p 793.00p 740.00p 740.00p 82509
04/05/2020 731.00p 768.00p 724.00p 754.00p 63345
01/05/2020 735.00p 738.00p 708.00p 738.00p 56589
30/04/2020 834.00p 834.00p 742.00p 748.00p 59883
29/04/2020 775.00p 784.00p 752.00p 774.00p 40773
28/04/2020 723.00p 774.00p 711.00p 762.00p 71362
27/04/2020 728.00p 728.00p 694.00p 714.00p 152278
24/04/2020 668.00p 714.00p 668.00p 685.00p 56935
23/04/2020 707.00p 713.40p 674.00p 680.00p 84036
22/04/2020 680.00p 708.00p 680.00p 700.00p 74580
21/04/2020 701.00p 721.00p 685.00p 685.00p 65581
20/04/2020 750.00p 750.00p 717.00p 722.00p 167702
17/04/2020 720.00p 741.00p 717.00p 717.00p 96005
16/04/2020 770.00p 782.25p 715.00p 715.00p 79657
15/04/2020 774.00p 816.03p 759.00p 761.00p 97279
14/04/2020 817.00p 832.30p 798.00p 820.00p 119660
09/04/2020 800.00p 809.00p 782.50p 809.00p 67209
08/04/2020 820.00p 820.00p 768.00p 768.00p 273994
07/04/2020 714.00p 840.00p 714.00p 787.00p 113997
06/04/2020 701.00p 741.00p 701.00p 730.00p 58554
03/04/2020 691.00p 744.00p 691.00p 722.00p 172748
02/04/2020 737.00p 767.00p 715.00p 740.00p 138570
01/04/2020 637.00p 797.00p 637.00p 737.00p 291377
31/03/2020 750.00p 779.00p 730.00p 739.00p 94559
30/03/2020 754.00p 754.00p 703.00p 730.00p 224017
27/03/2020 704.00p 736.00p 704.00p 722.00p 143624
26/03/2020 666.00p 707.00p 663.00p 695.00p 121012
25/03/2020 697.00p 704.00p 650.00p 693.00p 102686
24/03/2020 600.00p 648.00p 600.00p 648.00p 209515
23/03/2020 603.00p 633.00p 600.00p 600.00p 269840
20/03/2020 475.00p 630.00p 475.00p 629.00p 298151
19/03/2020 482.50p 522.00p 460.00p 485.00p 338835
18/03/2020 625.00p 625.00p 466.50p 490.00p 290468
17/03/2020 706.00p 708.00p 620.00p 635.00p 115277
16/03/2020 761.00p 761.00p 639.00p 677.00p 1010153
13/03/2020 806.00p 830.64p 780.00p 788.00p 412028
12/03/2020 803.00p 817.00p 769.00p 803.00p 111146
11/03/2020 850.00p 867.44p 820.00p 856.00p 133759
10/03/2020 852.00p 862.00p 827.00p 827.00p 94576
09/03/2020 860.00p 860.00p 798.00p 816.00p 910623
06/03/2020 893.00p 893.00p 847.00p 870.00p 107901
05/03/2020 906.00p 914.90p 888.00p 895.00p 105781
04/03/2020 915.00p 915.00p 882.00p 893.00p 63094
03/03/2020 908.00p 917.00p 885.00p 885.00p 98942
02/03/2020 883.00p 894.00p 855.00p 887.00p 101134
28/02/2020 879.00p 885.00p 847.00p 861.00p 336375
27/02/2020 925.00p 947.91p 885.00p 894.00p 100054
26/02/2020 965.00p 965.00p 923.00p 943.00p 52903
25/02/2020 974.00p 985.00p 945.00p 952.00p 1075192
24/02/2020 976.00p 976.00p 928.00p 956.00p 1018724
21/02/2020 1,022.00p 1,022.00p 973.00p 999.00p 63767
20/02/2020 1,004.00p 1,009.00p 994.00p 994.00p 31634
19/02/2020 1,020.00p 1,020.00p 992.00p 1,008.00p 26345
18/02/2020 1,010.00p 1,020.00p 1,001.04p 1,014.00p 51758
17/02/2020 1,026.00p 1,032.00p 993.00p 1,016.00p 432509
14/02/2020 1,032.00p 1,032.00p 1,002.00p 1,008.00p 40466
13/02/2020 1,040.00p 1,040.00p 991.00p 1,022.00p 42160
12/02/2020 1,034.00p 1,046.00p 1,022.00p 1,022.00p 36043
11/02/2020 1,006.00p 1,042.00p 1,006.00p 1,042.00p 42643
10/02/2020 1,004.00p 1,032.00p 998.00p 1,022.00p 60378
07/02/2020 1,032.00p 1,039.00p 1,018.51p 1,026.00p 20976
06/02/2020 1,058.00p 1,060.00p 1,007.17p 1,038.00p 175874
05/02/2020 1,040.00p 1,050.00p 1,030.00p 1,030.00p 150687
04/02/2020 1,008.00p 1,024.00p 999.00p 1,022.00p 73874
03/02/2020 962.00p 1,014.00p 962.00p 1,008.00p 64143
31/01/2020 974.00p 988.00p 968.85p 981.00p 64109
30/01/2020 1,020.00p 1,020.00p 961.00p 969.00p 42785
29/01/2020 990.00p 1,008.00p 981.00p 999.00p 129256
28/01/2020 975.00p 989.00p 969.00p 984.00p 53557
27/01/2020 1,018.00p 1,028.00p 996.00p 996.00p 68663
24/01/2020 1,010.00p 1,036.00p 1,010.00p 1,030.00p 105676
23/01/2020 1,030.00p 1,030.00p 1,000.00p 1,020.00p 62597
22/01/2020 1,006.00p 1,018.00p 1,004.00p 1,010.00p 107352
21/01/2020 1,000.00p 1,014.00p 991.00p 1,010.00p 43960
20/01/2020 1,022.00p 1,022.00p 997.60p 1,004.00p 26349
17/01/2020 984.00p 1,018.00p 984.00p 1,010.00p 79273
16/01/2020 995.00p 1,002.00p 991.00p 1,000.00p 190082
15/01/2020 1,010.00p 1,020.00p 982.50p 996.00p 160536
14/01/2020 1,028.00p 1,034.00p 1,018.00p 1,018.00p 53955
13/01/2020 1,032.00p 1,044.00p 1,022.72p 1,026.00p 479980
10/01/2020 1,050.00p 1,050.00p 1,020.00p 1,022.00p 31653
09/01/2020 1,020.00p 1,036.00p 1,017.16p 1,028.00p 104638
08/01/2020 1,036.00p 1,048.18p 1,016.00p 1,026.00p 73785
07/01/2020 1,034.00p 1,066.00p 1,034.00p 1,048.00p 68227
06/01/2020 1,064.00p 1,064.00p 1,047.15p 1,050.00p 64838
03/01/2020 1,100.00p 1,103.80p 1,068.00p 1,072.00p 79823
02/01/2020 1,060.00p 1,102.00p 1,053.70p 1,100.00p 71867
31/12/2019 1,054.00p 1,064.00p 1,034.00p 1,034.00p 13555
30/12/2019 1,050.00p 1,072.00p 1,048.53p 1,052.00p 27653
27/12/2019 1,022.00p 1,068.00p 1,022.00p 1,058.00p 57314
24/12/2019 1,026.00p 1,052.00p 1,026.00p 1,052.00p 30383
23/12/2019 1,062.00p 1,082.00p 1,044.00p 1,044.00p 67241
20/12/2019 996.00p 1,062.00p 996.00p 1,062.00p 197764
19/12/2019 1,014.00p 1,026.00p 1,010.74p 1,018.00p 73033
18/12/2019 1,008.00p 1,028.00p 1,000.00p 1,026.00p 56028
17/12/2019 980.00p 1,022.00p 980.00p 1,006.00p 110102
16/12/2019 985.00p 1,012.00p 985.00p 1,012.00p 219150
13/12/2019 978.00p 1,024.00p 977.00p 996.00p 171195
12/12/2019 923.00p 987.00p 923.00p 969.00p 57694
11/12/2019 951.00p 962.72p 942.00p 952.00p 75813
10/12/2019 951.00p 962.00p 943.00p 960.00p 61231
09/12/2019 935.00p 948.00p 935.00p 945.00p 89966
06/12/2019 909.00p 949.00p 909.00p 949.00p 137925
05/12/2019 930.00p 945.00p 916.00p 926.00p 66072
04/12/2019 917.00p 927.00p 911.00p 925.00p 54699
03/12/2019 916.00p 926.68p 910.61p 917.00p 46486
02/12/2019 975.00p 980.00p 914.00p 920.00p 110909
29/11/2019 978.00p 978.00p 910.56p 972.00p 318970
28/11/2019 920.00p 967.00p 912.12p 967.00p 294931
27/11/2019 900.00p 914.00p 884.00p 914.00p 1046499
26/11/2019 889.00p 890.00p 870.00p 889.00p 492605
25/11/2019 887.00p 887.00p 853.00p 881.00p 73828
22/11/2019 836.00p 869.00p 832.40p 864.00p 268029
21/11/2019 840.00p 848.00p 834.00p 848.00p 86035
20/11/2019 792.00p 838.00p 792.00p 836.00p 212573
19/11/2019 809.00p 826.00p 807.00p 818.00p 54356
18/11/2019 806.00p 844.00p 780.00p 807.00p 56902
15/11/2019 815.00p 826.00p 778.00p 793.00p 49121
14/11/2019 797.00p 804.53p 779.00p 786.00p 56774
13/11/2019 794.00p 794.00p 777.00p 793.00p 35646
12/11/2019 776.00p 805.00p 776.00p 795.00p 79435
11/11/2019 757.00p 783.00p 757.00p 783.00p 103802
08/11/2019 750.00p 761.00p 748.00p 756.00p 73653
07/11/2019 749.00p 751.00p 740.00p 750.00p 51059
06/11/2019 747.00p 750.00p 741.00p 747.00p 15648
05/11/2019 750.00p 754.00p 741.00p 749.00p 57996
04/11/2019 749.00p 750.00p 733.00p 750.00p 37264
01/11/2019 731.00p 740.00p 719.00p 736.00p 42594
31/10/2019 747.00p 747.00p 722.00p 723.00p 39406
30/10/2019 740.00p 746.00p 724.00p 731.00p 75930
29/10/2019 716.00p 747.00p 716.00p 741.00p 37558
28/10/2019 733.00p 734.00p 725.00p 732.00p 42142
25/10/2019 725.00p 730.00p 719.00p 725.00p 28966
24/10/2019 733.00p 733.00p 718.00p 723.00p 73070
23/10/2019 725.00p 725.00p 703.00p 723.00p 100936
22/10/2019 716.00p 716.00p 706.00p 706.00p 87818
21/10/2019 699.00p 716.00p 693.00p 714.00p 70659
18/10/2019 706.00p 722.00p 700.00p 703.00p 72446
17/10/2019 717.00p 734.00p 711.00p 711.00p 96730
16/10/2019 689.00p 720.00p 680.00p 714.00p 166653
15/10/2019 696.00p 705.00p 680.00p 687.00p 162814
14/10/2019 670.00p 695.00p 666.00p 693.00p 108091
11/10/2019 664.00p 674.00p 645.00p 670.00p 2213193
10/10/2019 675.00p 681.00p 645.00p 647.00p 181048
09/10/2019 703.00p 703.00p 674.00p 674.00p 62980
08/10/2019 734.00p 734.00p 697.00p 702.00p 388714
07/10/2019 740.00p 740.00p 719.00p 719.00p 24128
04/10/2019 738.00p 738.00p 719.00p 725.00p 55136
03/10/2019 726.00p 739.00p 723.00p 724.00p 34724
02/10/2019 733.00p 750.00p 719.00p 719.00p 55435
01/10/2019 747.00p 750.00p 736.00p 736.00p 32432
30/09/2019 733.00p 759.00p 733.00p 739.00p 46791
27/09/2019 772.00p 776.00p 740.02p 749.00p 444842
26/09/2019 749.00p 770.00p 749.00p 755.00p 52031
25/09/2019 748.00p 756.00p 748.00p 754.00p 72360
24/09/2019 760.00p 773.42p 748.95p 755.00p 258753
23/09/2019 768.00p 788.00p 768.00p 774.00p 114437
20/09/2019 764.00p 784.00p 758.00p 784.00p 135579
19/09/2019 771.00p 783.00p 761.00p 767.00p 37094
18/09/2019 761.00p 776.00p 760.00p 760.00p 28088
17/09/2019 790.00p 790.00p 763.59p 765.00p 89305
16/09/2019 798.00p 798.00p 762.00p 768.00p 76987
13/09/2019 788.00p 800.00p 759.13p 794.00p 63385
12/09/2019 775.00p 785.00p 767.00p 777.00p 39163
11/09/2019 771.00p 778.00p 758.00p 770.00p 56405
10/09/2019 777.00p 782.60p 752.00p 760.00p 64227
09/09/2019 791.00p 799.00p 764.00p 764.00p 38413
06/09/2019 772.00p 783.00p 760.00p 780.00p 105011
05/09/2019 759.00p 770.00p 759.00p 767.00p 42827
04/09/2019 765.00p 780.00p 759.00p 766.00p 42649
03/09/2019 781.00p 792.00p 757.00p 762.00p 82712
02/09/2019 770.00p 795.00p 760.40p 794.00p 41273
30/08/2019 742.00p 758.00p 742.00p 755.00p 318393
29/08/2019 738.00p 757.00p 738.00p 755.00p 22626
28/08/2019 746.00p 753.00p 741.47p 752.00p 55772
27/08/2019 762.00p 762.00p 743.02p 755.00p 49146
23/08/2019 751.00p 758.00p 740.00p 745.00p 80965
22/08/2019 753.00p 754.00p 738.00p 750.00p 46904
21/08/2019 746.00p 769.00p 746.00p 762.00p 26288
20/08/2019 762.00p 773.00p 749.95p 759.00p 32356
19/08/2019 749.00p 769.00p 742.00p 760.00p 48985
16/08/2019 763.00p 767.00p 743.00p 767.00p 133228
15/08/2019 774.00p 777.00p 750.00p 762.00p 36238

*Close Price adjusted for both dividends and splits