Firestone Diamonds (FDI) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Firestone Diamonds

Date Open High Low Close* Volume
25/03/2020 0.18p 0.30p 0.15p 0.20p 1384451
24/03/2020 0.13p 0.20p 0.13p 0.18p 791150
23/03/2020 0.13p 0.13p 0.05p 0.13p 679461
20/03/2020 0.08p 0.20p 0.06p 0.13p 2816237
19/03/2020 0.08p 0.10p 0.05p 0.08p 630627
18/03/2020 0.08p 0.10p 0.06p 0.08p 1309097
17/03/2020 0.15p 0.18p 0.07p 0.09p 596422
16/03/2020 0.13p 0.18p 0.10p 0.15p 854846
13/03/2020 0.18p 0.20p 0.10p 0.13p 3126182
12/03/2020 0.18p 0.20p 0.15p 0.18p 1112423
11/03/2020 0.20p 0.23p 0.15p 0.18p 1886078
10/03/2020 0.20p 0.20p 0.15p 0.20p 473106
09/03/2020 0.20p 0.21p 0.15p 0.20p 304036
06/03/2020 0.25p 0.25p 0.20p 0.23p 4190852
05/03/2020 0.21p 0.25p 0.20p 0.25p 5838210
04/03/2020 0.22p 0.23p 0.20p 0.21p 4859506
03/03/2020 0.28p 0.28p 0.22p 0.22p 11536856
02/03/2020 0.28p 0.29p 0.25p 0.28p 209389
28/02/2020 0.28p 0.30p 0.25p 0.28p 6344266
27/02/2020 0.33p 0.33p 0.25p 0.28p 8575154
26/02/2020 0.34p 0.37p 0.30p 0.33p 3620382
25/02/2020 0.35p 0.41p 0.27p 0.33p 17776726
24/02/2020 0.95p 0.98p 0.91p 0.95p 519714
21/02/2020 0.95p 1.00p 0.91p 0.95p 350382
20/02/2020 0.85p 1.10p 0.85p 0.95p 2643610
19/02/2020 0.73p 0.93p 0.70p 0.85p 1784831
18/02/2020 0.73p 0.75p 0.73p 0.73p 23000
17/02/2020 0.73p 0.73p 0.70p 0.73p 506010
14/02/2020 0.73p 0.73p 0.70p 0.73p 620177
13/02/2020 0.73p 0.73p 0.70p 0.73p 102848
12/02/2020 0.68p 0.80p 0.68p 0.73p 150968
11/02/2020 0.68p 0.73p 0.68p 0.68p 353651
10/02/2020 0.68p 0.68p 0.67p 0.68p 5788
07/02/2020 0.68p 0.73p 0.67p 0.68p 51419
06/02/2020 0.68p 0.75p 0.68p 0.68p 202736
05/02/2020 0.68p 0.73p 0.68p 0.68p 68399
04/02/2020 0.68p 0.75p 0.65p 0.68p 18440
03/02/2020 0.68p 0.74p 0.65p 0.68p 543225
31/01/2020 0.68p 0.72p 0.68p 0.68p 139861
30/01/2020 0.68p 0.74p 0.68p 0.68p 66576
29/01/2020 0.70p 0.72p 0.60p 0.68p 5745
28/01/2020 0.70p 0.74p 0.70p 0.70p 12778
27/01/2020 0.70p 0.70p 0.70p 0.70p 0
24/01/2020 0.75p 0.75p 0.70p 0.70p 306864
23/01/2020 0.75p 0.75p 0.75p 0.75p 0
22/01/2020 0.75p 0.79p 0.71p 0.75p 113983
21/01/2020 0.75p 0.75p 0.75p 0.75p 0
20/01/2020 0.75p 0.79p 0.72p 0.75p 2511
17/01/2020 0.73p 0.79p 0.72p 0.75p 569982
16/01/2020 0.73p 0.73p 0.73p 0.73p 0
15/01/2020 0.73p 0.73p 0.72p 0.73p 138582
14/01/2020 0.73p 0.75p 0.72p 0.73p 193649
13/01/2020 0.73p 0.73p 0.73p 0.73p 0
10/01/2020 0.73p 0.75p 0.71p 0.73p 347279
09/01/2020 0.73p 0.73p 0.69p 0.70p 525000
08/01/2020 0.73p 0.76p 0.69p 0.73p 121308
07/01/2020 0.73p 0.73p 0.69p 0.73p 22665
06/01/2020 0.73p 0.79p 0.69p 0.73p 470792
03/01/2020 0.73p 0.76p 0.68p 0.73p 91836
02/01/2020 0.73p 0.79p 0.73p 0.73p 52611
01/01/2020 0.73p 0.73p 0.73p 0.73p 0
31/12/2019 0.73p 0.73p 0.73p 0.73p 0
30/12/2019 0.68p 0.79p 0.63p 0.73p 400243
27/12/2019 0.68p 0.74p 0.68p 0.68p 20000
26/12/2019 0.65p 0.70p 0.63p 0.68p 65433
25/12/2019 0.65p 0.70p 0.63p 0.68p 65433
24/12/2019 0.65p 0.70p 0.63p 0.68p 65433
23/12/2019 0.65p 0.70p 0.65p 0.65p 149142
20/12/2019 0.73p 0.73p 0.60p 0.65p 1322074
19/12/2019 0.78p 0.78p 0.75p 0.78p 14591
18/12/2019 0.78p 0.78p 0.75p 0.78p 518471
17/12/2019 0.78p 0.78p 0.75p 0.78p 197762
16/12/2019 0.80p 0.80p 0.75p 0.78p 292038
13/12/2019 0.83p 0.83p 0.75p 0.80p 392667
12/12/2019 0.83p 0.83p 0.75p 0.83p 354801
11/12/2019 0.83p 0.84p 0.81p 0.83p 455888
10/12/2019 0.85p 0.87p 0.80p 0.83p 282961
09/12/2019 0.88p 0.88p 0.82p 0.85p 356451
06/12/2019 0.90p 0.94p 0.82p 0.88p 1199844
05/12/2019 1.35p 1.35p 0.84p 0.90p 9508036
04/12/2019 0.43p 1.40p 0.43p 1.15p 57711072
03/12/2019 0.43p 0.44p 0.43p 0.43p 231896
02/12/2019 0.43p 0.43p 0.42p 0.43p 315614
29/11/2019 0.43p 0.43p 0.43p 0.43p 250000
28/11/2019 0.43p 0.43p 0.42p 0.43p 111712
27/11/2019 0.43p 0.43p 0.42p 0.43p 576165
26/11/2019 0.43p 0.45p 0.43p 0.43p 1183349
25/11/2019 0.45p 0.45p 0.43p 0.43p 70009
22/11/2019 0.45p 0.45p 0.40p 0.45p 1542185
21/11/2019 0.45p 0.45p 0.45p 0.45p 1221632
20/11/2019 0.45p 0.50p 0.45p 0.45p 209000
19/11/2019 0.45p 0.47p 0.40p 0.45p 70267
18/11/2019 0.45p 0.45p 0.40p 0.45p 52262
15/11/2019 0.45p 0.48p 0.45p 0.45p 329337
14/11/2019 0.45p 0.48p 0.45p 0.45p 441685
13/11/2019 0.45p 0.48p 0.41p 0.45p 303546
12/11/2019 0.45p 0.46p 0.45p 0.45p 2128471
11/11/2019 0.45p 0.45p 0.45p 0.45p 248551
08/11/2019 0.45p 0.49p 0.45p 0.45p 79184
07/11/2019 0.53p 0.53p 0.45p 0.45p 1848337
06/11/2019 0.53p 0.54p 0.50p 0.53p 190322
05/11/2019 0.53p 0.55p 0.50p 0.53p 232415
04/11/2019 0.60p 0.60p 0.50p 0.53p 1118177
01/11/2019 0.68p 0.72p 0.51p 0.60p 4574587
31/10/2019 0.55p 0.55p 0.50p 0.55p 1160914
30/10/2019 0.55p 0.58p 0.55p 0.55p 1044605
29/10/2019 0.63p 0.63p 0.55p 0.55p 2934565
28/10/2019 0.68p 0.68p 0.60p 0.63p 617476
25/10/2019 0.68p 0.70p 0.65p 0.68p 270046
24/10/2019 0.63p 0.70p 0.60p 0.68p 832011
23/10/2019 0.53p 0.66p 0.51p 0.63p 2193952
22/10/2019 0.58p 0.63p 0.58p 0.63p 356776
21/10/2019 0.53p 0.59p 0.51p 0.58p 629023
18/10/2019 0.53p 0.54p 0.51p 0.53p 144356
17/10/2019 0.53p 0.54p 0.50p 0.53p 616391
16/10/2019 0.53p 0.53p 0.50p 0.53p 413985
15/10/2019 0.58p 0.65p 0.50p 0.53p 516864
14/10/2019 0.63p 0.64p 0.58p 0.58p 52403
11/10/2019 0.68p 0.69p 0.63p 0.63p 698131
10/10/2019 0.60p 0.70p 0.60p 0.68p 489687
09/10/2019 0.60p 0.65p 0.60p 0.60p 121000
08/10/2019 0.63p 0.68p 0.56p 0.60p 886230
07/10/2019 0.63p 0.70p 0.56p 0.63p 272534
04/10/2019 0.73p 0.73p 0.51p 0.63p 6087541
03/10/2019 0.73p 0.73p 0.70p 0.73p 3340756
02/10/2019 1.03p 1.03p 0.62p 0.73p 6569781
01/10/2019 1.18p 1.25p 1.00p 1.05p 698233
30/09/2019 1.05p 1.20p 1.05p 1.18p 646003
27/09/2019 1.03p 1.05p 1.01p 1.05p 497424
26/09/2019 1.03p 1.03p 1.01p 1.03p 24082
25/09/2019 1.03p 1.05p 1.03p 1.03p 187000
24/09/2019 1.03p 1.05p 1.02p 1.03p 582659
23/09/2019 1.03p 1.03p 1.02p 1.03p 48083
20/09/2019 1.03p 1.03p 1.00p 1.03p 26023
19/09/2019 1.03p 1.03p 1.00p 1.03p 32129
18/09/2019 1.05p 1.05p 1.00p 1.03p 253706
17/09/2019 1.05p 1.05p 1.00p 1.05p 31878
16/09/2019 1.05p 1.05p 1.00p 1.05p 120891
13/09/2019 1.08p 1.10p 1.00p 1.05p 1006576
12/09/2019 1.13p 1.13p 1.05p 1.08p 97785
11/09/2019 1.13p 1.13p 1.13p 1.13p 0
10/09/2019 1.13p 1.13p 1.13p 1.13p 0
09/09/2019 1.18p 1.18p 1.10p 1.13p 219499
06/09/2019 1.18p 1.18p 1.18p 1.18p 0
05/09/2019 1.18p 1.18p 1.15p 1.18p 15908
04/09/2019 1.18p 1.18p 1.16p 1.18p 14544
03/09/2019 1.18p 1.18p 1.15p 1.18p 40317
02/09/2019 1.18p 1.18p 1.15p 1.18p 36153
30/08/2019 1.18p 1.18p 1.15p 1.18p 10500
29/08/2019 1.18p 1.18p 1.18p 1.18p 0
28/08/2019 1.25p 1.25p 1.18p 1.18p 250000
27/08/2019 1.25p 1.31p 1.21p 1.25p 44798
23/08/2019 1.33p 1.33p 1.25p 1.25p 40000
22/08/2019 1.33p 1.33p 1.32p 1.33p 70000
21/08/2019 1.33p 1.33p 1.30p 1.33p 115448
20/08/2019 1.33p 1.33p 1.30p 1.33p 66580
19/08/2019 1.33p 1.33p 1.30p 1.33p 24611
16/08/2019 1.33p 1.35p 1.31p 1.33p 79400
15/08/2019 1.33p 1.33p 1.30p 1.33p 186629
14/08/2019 1.33p 1.35p 1.30p 1.33p 184221
13/08/2019 1.33p 1.33p 1.33p 1.33p 77324
12/08/2019 1.33p 1.35p 1.33p 1.33p 1823239
09/08/2019 1.13p 1.35p 1.13p 1.33p 1339735
08/08/2019 1.05p 1.20p 1.00p 1.13p 517162
07/08/2019 1.05p 1.14p 1.00p 1.05p 1624114
06/08/2019 0.95p 1.14p 0.95p 1.05p 6276761
05/08/2019 1.15p 1.15p 0.95p 0.95p 2231025
02/08/2019 1.28p 1.28p 1.08p 1.15p 1615563
01/08/2019 1.28p 1.28p 1.25p 1.28p 83448
31/07/2019 1.28p 1.28p 1.25p 1.28p 2120000
30/07/2019 1.28p 1.30p 1.05p 1.28p 553399
29/07/2019 1.28p 1.28p 1.25p 1.28p 360500
26/07/2019 1.28p 1.28p 1.26p 1.28p 1669
25/07/2019 1.28p 1.30p 1.28p 1.28p 2887867
24/07/2019 1.30p 1.30p 1.25p 1.28p 959874
23/07/2019 1.30p 1.33p 1.25p 1.30p 3928636
22/07/2019 1.30p 1.30p 1.30p 1.30p 75384
19/07/2019 1.30p 1.30p 1.30p 1.30p 0
18/07/2019 1.30p 1.35p 1.30p 1.30p 275621
17/07/2019 1.28p 1.30p 1.28p 1.30p 532276
16/07/2019 1.30p 1.30p 1.25p 1.28p 1381862
15/07/2019 1.30p 1.30p 1.29p 1.30p 193914
12/07/2019 1.30p 1.30p 1.29p 1.30p 158790
11/07/2019 1.30p 1.30p 1.30p 1.30p 10070
10/07/2019 1.30p 1.30p 1.29p 1.30p 54967
09/07/2019 1.30p 1.30p 1.25p 1.30p 260697
08/07/2019 1.33p 1.35p 1.25p 1.30p 1065694
05/07/2019 1.33p 1.33p 1.25p 1.33p 150208
04/07/2019 1.33p 1.33p 1.25p 1.33p 3827
03/07/2019 1.33p 1.33p 1.33p 1.33p 0
02/07/2019 1.33p 1.33p 1.25p 1.33p 93144
01/07/2019 1.35p 1.35p 1.25p 1.33p 285362
28/06/2019 1.35p 1.35p 1.30p 1.35p 220235
27/06/2019 1.35p 1.35p 1.30p 1.35p 1639
26/06/2019 1.35p 1.35p 1.32p 1.35p 67962
25/06/2019 1.35p 1.35p 1.33p 1.35p 190727
24/06/2019 1.35p 1.39p 1.33p 1.35p 52102
21/06/2019 1.40p 1.40p 1.34p 1.35p 279018
20/06/2019 1.40p 1.40p 1.40p 1.40p 0
19/06/2019 1.40p 1.40p 1.40p 1.40p 50000

*Close Price adjusted for both dividends and splits