Firestone Diamonds (FDI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
19/07/2011 283.92p 283.92p 277.83p 279.05p 146917
18/07/2011 283.92p 283.92p 282.70p 283.92p 331104
15/07/2011 283.92p 283.92p 282.70p 283.92p 64589
14/07/2011 282.70p 284.33p 282.41p 283.92p 71965
13/07/2011 279.05p 283.90p 278.31p 282.70p 38321
12/07/2011 283.92p 283.92p 274.82p 279.05p 52695
11/07/2011 291.23p 296.11p 282.70p 283.92p 61407
08/07/2011 297.32p 299.76p 285.14p 291.23p 32509
07/07/2011 285.14p 292.72p 283.24p 292.45p 55966
06/07/2011 290.01p 292.11p 282.70p 285.14p 32677
05/07/2011 302.20p 306.25p 284.07p 290.01p 166886
04/07/2011 293.67p 299.46p 287.58p 288.79p 29452
01/07/2011 298.54p 300.74p 285.41p 290.01p 87060
30/06/2011 283.92p 298.54p 283.92p 298.54p 48845
29/06/2011 283.92p 285.14p 282.70p 283.92p 58104
28/06/2011 283.92p 283.92p 282.70p 283.92p 60816
27/06/2011 285.14p 287.58p 282.70p 283.92p 59835
24/06/2011 283.92p 285.14p 278.43p 285.14p 133622
23/06/2011 285.14p 286.36p 282.70p 283.92p 183684
22/06/2011 285.14p 285.14p 282.70p 285.14p 100654
21/06/2011 290.01p 290.01p 282.70p 285.14p 34890
20/06/2011 292.45p 292.45p 287.58p 290.01p 112313
17/06/2011 294.89p 297.32p 287.58p 292.45p 63404
16/06/2011 294.89p 295.86p 289.04p 293.67p 108565
15/06/2011 303.42p 303.42p 292.94p 294.89p 66026
14/06/2011 305.85p 307.56p 300.17p 303.42p 72114
13/06/2011 307.07p 311.95p 302.69p 305.85p 29443
10/06/2011 299.76p 309.51p 292.50p 307.07p 70531
09/06/2011 316.82p 316.82p 292.48p 299.76p 32388
08/06/2011 319.26p 321.69p 311.99p 315.60p 120863
07/06/2011 310.73p 321.69p 309.51p 319.26p 268361
06/06/2011 311.95p 314.29p 303.17p 310.73p 70960
03/06/2011 297.32p 313.85p 292.45p 310.73p 138519
02/06/2011 290.01p 297.32p 288.11p 293.67p 120129
01/06/2011 287.58p 292.45p 271.73p 290.01p 179199
31/05/2011 269.30p 273.04p 266.91p 271.73p 59905
27/05/2011 255.89p 271.73p 254.72p 269.30p 71105
26/05/2011 263.20p 263.20p 253.46p 255.89p 62300
25/05/2011 266.86p 268.08p 260.77p 263.20p 59165
24/05/2011 270.52p 271.98p 263.20p 266.86p 742035
23/05/2011 277.83p 277.83p 254.19p 270.52p 207555
20/05/2011 277.83p 279.65p 272.95p 277.83p 20730
19/05/2011 280.26p 280.26p 276.99p 280.26p 163398
18/05/2011 276.61p 282.36p 275.39p 280.26p 291805
17/05/2011 270.52p 277.97p 269.30p 276.61p 57583
16/05/2011 286.36p 286.65p 271.73p 271.73p 52101
13/05/2011 288.79p 289.16p 285.14p 286.36p 112738
12/05/2011 290.01p 290.01p 285.14p 288.79p 149957
11/05/2011 287.58p 292.06p 282.70p 290.01p 142591
10/05/2011 292.45p 293.33p 282.70p 287.58p 67941
09/05/2011 290.01p 294.89p 287.58p 292.45p 59601
06/05/2011 292.45p 292.45p 283.19p 290.01p 69529
05/05/2011 309.51p 310.34p 288.55p 292.45p 56351
04/05/2011 309.51p 310.97p 307.07p 309.51p 158280
03/05/2011 308.29p 311.95p 307.09p 309.51p 226212
28/04/2011 309.51p 310.48p 307.09p 308.29p 81413
27/04/2011 308.29p 311.95p 307.36p 309.51p 26108
26/04/2011 307.07p 314.38p 302.20p 308.29p 81987
21/04/2011 307.07p 321.50p 304.64p 307.07p 110196
20/04/2011 288.79p 305.77p 283.43p 292.45p 80929
19/04/2011 288.79p 296.98p 287.58p 288.79p 51088
18/04/2011 298.54p 299.16p 287.58p 288.79p 56057
15/04/2011 290.01p 302.20p 290.01p 298.54p 77894
14/04/2011 298.54p 298.69p 287.84p 290.01p 63031
13/04/2011 304.64p 305.12p 293.62p 298.54p 92346
12/04/2011 320.48p 320.72p 302.20p 304.64p 53823
11/04/2011 322.91p 322.91p 311.95p 320.48p 105087
08/04/2011 324.13p 326.57p 320.87p 322.91p 67286
07/04/2011 325.35p 326.08p 320.72p 324.13p 66575
06/04/2011 322.91p 326.57p 322.43p 325.35p 328040
05/04/2011 314.38p 326.57p 312.92p 322.91p 276214
04/04/2011 314.38p 329.01p 282.70p 314.38p 381099
01/04/2011 287.58p 292.21p 282.70p 283.92p 147260
31/03/2011 292.45p 299.86p 282.70p 287.58p 336420
30/03/2011 294.89p 296.54p 282.70p 292.45p 138335
29/03/2011 297.32p 299.76p 293.62p 297.32p 57170
28/03/2011 308.29p 318.04p 293.18p 297.32p 44243
25/03/2011 290.01p 311.07p 290.01p 308.29p 141154
24/03/2011 283.92p 292.25p 275.93p 290.01p 124005
23/03/2011 275.39p 280.87p 275.39p 279.05p 52639
22/03/2011 274.17p 278.91p 272.95p 275.39p 58352
21/03/2011 277.83p 282.21p 261.80p 274.17p 69956
18/03/2011 276.61p 286.60p 267.71p 277.83p 62121
17/03/2011 275.39p 292.45p 274.55p 276.61p 53393
16/03/2011 270.52p 292.45p 270.03p 275.39p 111041
15/03/2011 280.26p 280.26p 260.77p 270.52p 142220
14/03/2011 277.83p 280.26p 275.39p 280.26p 151622
11/03/2011 296.11p 296.11p 272.95p 277.83p 314966
10/03/2011 293.67p 298.79p 292.45p 296.11p 83273
09/03/2011 302.20p 302.59p 292.67p 293.67p 303785
08/03/2011 318.04p 318.09p 300.00p 302.20p 147093
07/03/2011 322.91p 323.33p 316.82p 318.04p 139263
04/03/2011 322.91p 326.57p 321.69p 322.91p 89535
03/03/2011 322.91p 323.06p 321.69p 322.91p 37394
02/03/2011 335.10p 331.44p 316.82p 322.91p 49311
01/03/2011 324.13p 340.25p 324.13p 335.10p 132104
28/02/2011 325.35p 329.01p 321.69p 324.13p 112173
25/02/2011 319.26p 326.57p 316.04p 325.35p 42790
24/02/2011 327.79p 328.52p 318.87p 320.48p 238645
23/02/2011 333.88p 333.88p 326.57p 327.79p 212666
22/02/2011 346.07p 346.07p 326.57p 333.88p 94888
21/02/2011 349.72p 351.91p 341.19p 346.07p 67444
18/02/2011 348.50p 353.18p 344.75p 349.72p 112622
17/02/2011 355.81p 359.52p 341.19p 346.07p 64311
16/02/2011 355.81p 360.69p 347.23p 355.81p 155467
15/02/2011 341.19p 351.45p 336.81p 349.72p 774788
14/02/2011 344.85p 347.04p 337.58p 341.19p 70949
11/02/2011 346.68p 348.50p 341.19p 346.07p 112293
10/02/2011 341.19p 347.28p 338.75p 343.63p 192572
09/02/2011 328.23p 341.19p 326.57p 336.32p 1899809
08/02/2011 334.37p 336.32p 324.13p 329.01p 120186
07/02/2011 331.44p 336.32p 322.18p 331.44p 189453
04/02/2011 317.65p 317.72p 311.95p 314.38p 87657
03/02/2011 311.95p 321.69p 311.46p 316.82p 135464
02/02/2011 305.45p 320.23p 303.42p 316.82p 107639
01/02/2011 309.51p 311.95p 302.20p 307.07p 51693
31/01/2011 309.51p 311.95p 302.20p 309.51p 27232
28/01/2011 314.38p 316.82p 302.98p 309.51p 88830
27/01/2011 304.64p 321.69p 302.20p 316.82p 129118
26/01/2011 307.07p 309.51p 302.20p 304.64p 152303
25/01/2011 324.13p 325.11p 292.45p 307.07p 121332
24/01/2011 329.01p 338.75p 321.69p 324.13p 82822
21/01/2011 338.75p 338.75p 321.82p 324.13p 113242
20/01/2011 336.32p 341.19p 331.44p 338.75p 139243
19/01/2011 331.44p 350.94p 328.76p 338.75p 303063
18/01/2011 316.82p 341.09p 313.41p 331.44p 216596
17/01/2011 314.87p 321.60p 310.05p 316.82p 148804
14/01/2011 317.70p 317.70p 307.27p 311.95p 57455
13/01/2011 319.50p 323.60p 312.14p 316.82p 125274
12/01/2011 325.11p 327.54p 319.26p 324.13p 53077
11/01/2011 317.31p 331.44p 316.82p 324.13p 153639
10/01/2011 319.26p 319.26p 316.82p 319.26p 101638
07/01/2011 319.26p 321.69p 316.82p 319.26p 177037
06/01/2011 326.57p 331.44p 317.31p 319.26p 110709
05/01/2011 336.32p 336.93p 315.85p 326.57p 217940
04/01/2011 314.38p 337.97p 312.43p 336.32p 284393
31/12/2010 304.64p 316.82p 304.54p 314.38p 38838
30/12/2010 304.64p 309.51p 298.95p 304.64p 43544
29/12/2010 302.20p 310.73p 292.45p 304.64p 181155
24/12/2010 297.32p 301.22p 294.89p 297.32p 36976
23/12/2010 297.32p 302.20p 294.50p 297.32p 99253
22/12/2010 299.76p 299.76p 292.45p 294.89p 177823
21/12/2010 299.76p 311.95p 297.81p 302.20p 463917
20/12/2010 275.39p 302.20p 272.95p 299.76p 301755
17/12/2010 258.33p 272.95p 256.09p 272.95p 195215
16/12/2010 260.77p 260.77p 253.46p 258.33p 300510
15/12/2010 260.77p 267.10p 253.46p 260.77p 427774
14/12/2010 255.89p 255.89p 253.46p 255.89p 145002
13/12/2010 260.77p 262.72p 253.46p 255.89p 110259
10/12/2010 260.77p 262.62p 258.20p 260.77p 115953
09/12/2010 265.64p 266.76p 258.33p 260.77p 132308
08/12/2010 270.52p 270.52p 263.20p 265.64p 238523
07/12/2010 275.39p 276.85p 268.08p 270.52p 154205
06/12/2010 272.95p 277.83p 263.20p 275.39p 297128
03/12/2010 243.71p 277.83p 241.87p 272.95p 908117
02/12/2010 243.71p 243.71p 241.27p 243.71p 215198
01/12/2010 251.02p 251.02p 238.83p 243.71p 93382
30/11/2010 243.71p 254.67p 240.05p 251.02p 184512
29/11/2010 241.27p 250.53p 239.91p 243.71p 52225
26/11/2010 243.71p 253.46p 238.83p 241.27p 67137
25/11/2010 253.46p 254.37p 240.05p 243.71p 39985
24/11/2010 251.02p 256.14p 238.84p 253.46p 121725
23/11/2010 251.02p 251.02p 239.32p 243.71p 42813
22/11/2010 253.46p 253.46p 238.83p 251.02p 104752
19/11/2010 253.46p 256.73p 251.02p 253.46p 146950
18/11/2010 236.40p 258.33p 233.96p 253.46p 226166
17/11/2010 241.27p 241.27p 233.96p 236.40p 95173
16/11/2010 241.27p 241.27p 238.83p 241.27p 32367
15/11/2010 241.27p 241.27p 238.83p 241.27p 60711
12/11/2010 241.27p 241.27p 237.62p 241.27p 39714
11/11/2010 246.15p 247.61p 238.83p 241.27p 189546
10/11/2010 253.46p 254.28p 244.29p 246.15p 76732
09/11/2010 255.89p 255.89p 248.58p 253.46p 108534
08/11/2010 255.89p 255.89p 253.46p 255.89p 50619
05/11/2010 258.33p 258.33p 248.58p 255.89p 109306
04/11/2010 255.89p 258.33p 253.46p 258.33p 124198
03/11/2010 255.89p 255.89p 251.02p 255.89p 30492
02/11/2010 255.89p 255.89p 253.46p 255.89p 31563
01/11/2010 255.89p 256.38p 248.58p 255.89p 33410
29/10/2010 255.89p 263.11p 253.46p 255.89p 69998
28/10/2010 246.15p 265.15p 245.41p 255.89p 95455
27/10/2010 251.02p 251.02p 243.71p 246.15p 178080
26/10/2010 258.33p 258.72p 248.58p 251.02p 27735
25/10/2010 255.89p 263.20p 249.56p 258.33p 67855
22/10/2010 255.89p 260.28p 248.58p 255.89p 205888
21/10/2010 248.58p 264.42p 244.20p 255.89p 168395
20/10/2010 251.02p 257.11p 244.44p 248.58p 41006
19/10/2010 251.02p 256.75p 243.71p 251.02p 165620
18/10/2010 246.15p 253.46p 243.71p 251.02p 111760
15/10/2010 241.27p 241.51p 239.08p 241.27p 60680
14/10/2010 248.58p 250.34p 239.32p 241.27p 49600
13/10/2010 236.40p 248.58p 234.45p 246.15p 60334
12/10/2010 246.15p 248.00p 234.45p 236.40p 94536
11/10/2010 236.40p 253.46p 234.45p 246.15p 173125
08/10/2010 248.58p 253.46p 233.96p 236.40p 1216711
07/10/2010 248.58p 249.20p 243.71p 248.58p 31044
06/10/2010 248.58p 251.02p 243.71p 248.58p 111387
05/10/2010 255.89p 255.89p 241.27p 248.58p 62230
04/10/2010 260.77p 260.77p 251.02p 255.89p 57718
01/10/2010 265.64p 268.08p 254.19p 260.77p 50214

*Close Price adjusted for both dividends and splits