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
29/01/2018 952.00p 965.00p 921.00p 926.00p 48120
26/01/2018 978.00p 978.00p 935.00p 950.00p 36888
25/01/2018 985.00p 985.00p 970.00p 975.00p 30650
24/01/2018 975.00p 983.00p 962.00p 978.00p 80859
23/01/2018 1,004.00p 1,030.00p 958.00p 958.00p 59004
22/01/2018 980.00p 980.00p 965.00p 977.00p 50911
19/01/2018 998.00p 998.00p 955.00p 974.00p 105262
18/01/2018 996.00p 996.00p 979.00p 980.00p 26544
17/01/2018 977.00p 992.00p 977.00p 987.00p 38627
16/01/2018 998.00p 998.00p 975.00p 988.00p 27304
15/01/2018 990.00p 996.00p 980.08p 988.00p 122050
12/01/2018 980.00p 989.00p 970.00p 982.00p 29767
11/01/2018 985.00p 985.00p 960.00p 962.00p 98321
10/01/2018 970.00p 980.00p 937.21p 962.00p 184725
09/01/2018 970.00p 974.00p 962.00p 966.00p 21350
08/01/2018 920.00p 990.00p 920.00p 965.00p 185770
05/01/2018 934.00p 945.00p 924.00p 924.00p 20541
04/01/2018 925.00p 939.00p 922.00p 933.00p 23386
03/01/2018 927.00p 937.00p 913.00p 913.00p 11865
02/01/2018 921.00p 939.00p 920.00p 923.00p 27048
29/12/2017 939.50p 939.50p 928.00p 933.50p 2401
28/12/2017 939.50p 942.50p 911.50p 939.00p 27122
27/12/2017 922.00p 940.00p 920.00p 936.00p 35696
22/12/2017 922.00p 934.50p 914.00p 933.50p 1878
21/12/2017 920.50p 939.50p 918.00p 925.00p 13833
20/12/2017 945.00p 945.00p 920.50p 932.50p 23983
19/12/2017 922.00p 943.50p 922.00p 925.00p 83999
18/12/2017 916.50p 947.00p 914.00p 931.00p 63333
15/12/2017 925.50p 932.50p 914.00p 914.00p 41613
14/12/2017 942.50p 949.00p 916.00p 923.00p 79738
13/12/2017 964.00p 965.50p 947.50p 947.50p 68063
12/12/2017 961.00p 967.50p 949.50p 961.00p 90842
11/12/2017 920.00p 975.00p 920.00p 968.50p 36773
08/12/2017 872.00p 920.00p 872.00p 915.00p 60405
07/12/2017 885.00p 893.50p 872.00p 876.50p 55186
06/12/2017 909.50p 913.00p 887.00p 898.00p 78479
05/12/2017 929.50p 929.50p 895.00p 905.50p 67330
04/12/2017 930.50p 943.50p 920.00p 923.50p 10046
01/12/2017 949.00p 956.00p 924.00p 924.50p 15740
30/11/2017 957.50p 958.00p 940.00p 947.50p 89734
29/11/2017 965.00p 973.00p 950.50p 955.50p 97576
28/11/2017 964.50p 971.00p 955.50p 968.00p 13113
27/11/2017 951.00p 967.50p 948.00p 960.50p 41862
24/11/2017 939.50p 949.50p 921.50p 945.00p 95509
23/11/2017 944.00p 947.50p 930.00p 930.00p 29146
22/11/2017 925.00p 950.50p 916.00p 948.50p 46305
21/11/2017 944.00p 950.00p 900.00p 920.00p 76347
20/11/2017 934.00p 954.95p 934.00p 939.50p 30283
17/11/2017 962.00p 962.00p 935.50p 948.50p 63244
16/11/2017 948.00p 964.50p 940.50p 949.50p 77169
15/11/2017 970.00p 970.00p 942.00p 950.00p 49704
14/11/2017 951.50p 970.00p 941.00p 950.00p 51431
13/11/2017 970.00p 970.00p 942.50p 951.50p 298690
10/11/2017 975.00p 975.00p 950.00p 960.00p 44821
09/11/2017 960.00p 979.00p 950.00p 950.50p 48921
08/11/2017 955.00p 985.00p 955.00p 972.50p 64672
07/11/2017 939.00p 975.00p 928.50p 973.50p 31904
06/11/2017 942.00p 950.00p 935.00p 943.00p 160028
03/11/2017 935.00p 949.50p 925.00p 940.00p 53269
02/11/2017 961.50p 969.00p 935.00p 941.00p 148508
01/11/2017 972.00p 985.00p 967.50p 967.50p 38856
31/10/2017 983.50p 984.00p 965.00p 976.00p 24449
30/10/2017 970.00p 993.31p 970.00p 975.50p 78583
27/10/2017 995.00p 995.00p 979.00p 979.00p 17768
26/10/2017 994.50p 994.50p 988.00p 988.00p 56576
25/10/2017 991.00p 995.95p 980.00p 987.00p 44604
24/10/2017 980.00p 1,000.00p 980.00p 990.00p 73776
23/10/2017 985.50p 996.00p 980.50p 990.50p 39307
20/10/2017 981.00p 1,016.16p 981.00p 990.00p 78731
19/10/2017 1,026.00p 1,026.00p 997.00p 1,008.00p 54257
18/10/2017 1,027.00p 1,030.00p 1,003.00p 1,006.00p 29656
17/10/2017 1,022.00p 1,025.00p 1,009.00p 1,015.00p 107895
16/10/2017 1,019.00p 1,024.70p 1,006.00p 1,020.00p 46349
13/10/2017 1,027.00p 1,030.00p 1,008.00p 1,015.00p 102541
12/10/2017 1,018.00p 1,028.00p 1,000.00p 1,020.00p 15930
11/10/2017 1,014.00p 1,021.00p 1,009.00p 1,020.00p 14777
10/10/2017 1,005.00p 1,015.00p 1,005.00p 1,015.00p 26419
09/10/2017 1,021.00p 1,029.00p 1,012.00p 1,026.00p 10896
06/10/2017 1,012.00p 1,039.00p 1,008.00p 1,026.00p 18366
05/10/2017 980.50p 1,031.00p 980.50p 1,031.00p 26943
04/10/2017 990.00p 1,010.00p 963.00p 1,010.00p 57128
03/10/2017 978.50p 986.00p 976.00p 986.00p 20568
02/10/2017 960.00p 980.00p 958.00p 978.50p 26957
29/09/2017 970.00p 970.00p 960.00p 962.00p 23293
28/09/2017 958.00p 962.00p 958.00p 959.50p 27943
27/09/2017 939.50p 962.50p 939.50p 962.50p 47199
26/09/2017 975.00p 975.00p 946.50p 958.50p 11188
25/09/2017 952.00p 964.50p 939.50p 951.00p 6503
22/09/2017 945.50p 957.00p 939.50p 950.00p 31157
21/09/2017 1,000.00p 1,000.00p 944.00p 976.50p 18017
20/09/2017 1,010.00p 1,010.00p 977.00p 999.00p 20014
19/09/2017 944.00p 1,020.00p 941.50p 1,002.00p 118873
18/09/2017 911.50p 947.00p 911.50p 947.00p 48838
15/09/2017 942.50p 943.00p 910.00p 938.50p 74304
14/09/2017 901.00p 948.50p 896.00p 941.50p 41139
13/09/2017 899.50p 900.00p 889.50p 900.00p 52537
12/09/2017 889.00p 891.00p 884.50p 889.00p 45765
11/09/2017 881.00p 890.00p 881.00p 890.00p 6945
08/09/2017 920.00p 920.00p 872.00p 881.50p 21287
07/09/2017 919.50p 919.50p 895.00p 906.00p 17678
06/09/2017 890.00p 910.00p 890.00p 909.00p 37587
05/09/2017 925.00p 925.00p 895.00p 909.50p 10085
04/09/2017 900.00p 915.00p 898.00p 909.50p 22759
01/09/2017 920.00p 920.00p 904.50p 915.50p 26754
31/08/2017 926.00p 926.00p 902.50p 912.00p 31514
30/08/2017 900.50p 917.00p 900.00p 910.00p 18008
29/08/2017 930.00p 930.00p 918.00p 924.00p 22383
25/08/2017 930.00p 930.00p 904.50p 917.00p 16001
24/08/2017 928.00p 928.00p 907.50p 915.00p 28643
23/08/2017 917.50p 922.50p 907.00p 920.00p 12861
22/08/2017 911.00p 923.00p 911.00p 920.00p 39796
21/08/2017 944.50p 944.50p 915.00p 920.00p 13000
18/08/2017 922.50p 940.50p 920.00p 921.00p 20489
17/08/2017 910.00p 947.50p 906.50p 945.50p 55101
16/08/2017 885.00p 919.50p 871.00p 900.50p 66061
15/08/2017 895.00p 895.00p 884.00p 884.00p 12600
14/08/2017 890.00p 890.00p 875.50p 888.00p 23760
11/08/2017 910.50p 910.50p 866.00p 889.00p 40470
10/08/2017 935.00p 935.00p 916.50p 919.00p 37835
09/08/2017 922.50p 924.00p 910.50p 917.50p 53800
08/08/2017 935.00p 935.00p 925.00p 928.50p 25798
07/08/2017 948.50p 948.50p 923.00p 928.50p 52343
04/08/2017 935.50p 949.00p 923.50p 941.00p 25853
03/08/2017 950.00p 959.00p 886.50p 933.50p 59372
02/08/2017 961.00p 969.50p 950.00p 959.00p 37087
01/08/2017 908.00p 1,015.00p 908.00p 969.50p 98726
31/07/2017 860.00p 919.50p 858.50p 919.50p 59163
28/07/2017 785.00p 795.00p 765.00p 795.00p 14773
27/07/2017 770.50p 785.00p 770.00p 784.00p 19016
26/07/2017 776.50p 782.00p 769.50p 769.50p 33870
25/07/2017 761.00p 780.00p 761.00p 780.00p 14642
24/07/2017 773.50p 788.00p 760.00p 788.00p 70022
21/07/2017 757.00p 788.00p 755.50p 788.00p 72604
20/07/2017 757.00p 761.00p 750.00p 760.00p 13058
19/07/2017 759.00p 761.50p 758.00p 761.00p 37776
18/07/2017 756.50p 760.00p 756.00p 759.00p 10039
17/07/2017 755.00p 767.50p 755.00p 760.00p 19098
14/07/2017 748.00p 769.00p 748.00p 765.00p 4552
13/07/2017 760.00p 770.00p 756.50p 760.00p 20431
12/07/2017 770.00p 770.00p 740.00p 760.00p 41510
11/07/2017 757.50p 764.50p 750.00p 760.00p 43458
10/07/2017 769.50p 770.00p 744.00p 753.50p 9537
07/07/2017 747.00p 760.00p 742.00p 755.50p 27321
06/07/2017 749.50p 753.00p 745.00p 747.50p 14050
05/07/2017 745.00p 751.00p 745.00p 750.00p 19673
04/07/2017 755.50p 759.00p 745.00p 754.00p 12683
03/07/2017 759.00p 768.00p 753.00p 766.50p 9515
30/06/2017 765.00p 765.00p 745.00p 759.50p 20411
29/06/2017 776.50p 787.00p 758.00p 764.50p 29173
28/06/2017 790.00p 795.00p 778.00p 788.00p 22280
27/06/2017 790.00p 803.50p 784.50p 802.00p 12481
26/06/2017 769.50p 786.00p 769.50p 784.50p 28920
23/06/2017 767.50p 774.50p 760.00p 769.00p 23465
22/06/2017 756.00p 775.00p 756.00p 767.00p 16080
21/06/2017 765.00p 776.00p 758.00p 761.00p 28077
20/06/2017 761.00p 765.00p 752.50p 761.50p 26925
19/06/2017 760.00p 765.00p 751.50p 761.00p 40207
16/06/2017 758.00p 758.00p 736.00p 756.00p 1146338
15/06/2017 745.00p 750.00p 735.00p 744.50p 180518
14/06/2017 760.00p 760.00p 745.00p 752.50p 94098
13/06/2017 765.00p 775.00p 754.15p 760.00p 136600
12/06/2017 789.50p 789.50p 740.45p 758.50p 43804
09/06/2017 806.50p 810.00p 760.00p 766.50p 39780
08/06/2017 804.50p 809.50p 791.00p 799.00p 8629
07/06/2017 802.50p 803.00p 790.73p 800.00p 17866
06/06/2017 803.00p 809.00p 790.05p 799.00p 11138
05/06/2017 803.00p 803.00p 790.00p 797.00p 44549
02/06/2017 810.00p 810.00p 787.50p 790.50p 67784
01/06/2017 811.00p 815.00p 800.00p 810.00p 89855
31/05/2017 800.00p 810.50p 793.00p 810.50p 85023
30/05/2017 799.50p 800.00p 785.00p 793.50p 29399
26/05/2017 790.00p 800.00p 785.00p 799.50p 18777
25/05/2017 809.50p 810.00p 784.32p 789.50p 12447
24/05/2017 790.00p 815.00p 783.06p 796.50p 15744
23/05/2017 810.00p 810.00p 780.50p 798.00p 539946
22/05/2017 805.00p 805.00p 785.00p 797.00p 124461
19/05/2017 810.00p 810.00p 785.00p 785.00p 7492
18/05/2017 785.50p 810.00p 785.50p 790.00p 34862
17/05/2017 807.00p 807.00p 790.00p 800.00p 10719
16/05/2017 790.00p 810.00p 785.00p 794.00p 81633
15/05/2017 780.00p 800.00p 780.00p 795.00p 13068
12/05/2017 810.00p 810.00p 793.50p 800.00p 4548
11/05/2017 805.00p 805.00p 783.50p 800.00p 561340
10/05/2017 805.00p 805.00p 788.75p 794.50p 14024
09/05/2017 790.00p 805.00p 784.92p 799.50p 21222
08/05/2017 793.50p 800.00p 780.12p 790.00p 19272
05/05/2017 798.00p 800.00p 780.50p 787.00p 12499
04/05/2017 790.00p 802.20p 790.00p 790.00p 28818
03/05/2017 805.00p 805.00p 790.00p 797.50p 22109
02/05/2017 800.00p 805.00p 797.00p 800.00p 37687
28/04/2017 807.00p 807.00p 777.50p 799.00p 1228751
27/04/2017 800.00p 807.00p 798.37p 803.50p 30077
26/04/2017 777.50p 807.00p 764.38p 807.00p 21314
25/04/2017 776.50p 777.42p 769.50p 775.00p 6172
24/04/2017 755.00p 768.00p 742.75p 767.50p 265950
21/04/2017 740.00p 752.00p 734.50p 752.00p 593874
20/04/2017 740.00p 740.00p 726.00p 734.50p 9553
19/04/2017 730.50p 735.00p 720.50p 720.50p 104850
18/04/2017 729.50p 733.00p 713.00p 713.00p 140132
13/04/2017 734.50p 735.00p 725.00p 725.00p 23423

*Close Price adjusted for both dividends and splits