Firestone Diamonds (FDI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
18/06/2019 1.40p 1.40p 1.34p 1.40p 173
17/06/2019 1.40p 1.42p 1.34p 1.40p 366782
14/06/2019 1.40p 1.43p 1.35p 1.40p 85726
13/06/2019 1.40p 1.43p 1.35p 1.40p 252190
12/06/2019 1.40p 1.44p 1.35p 1.40p 1137099
11/06/2019 1.53p 1.53p 1.32p 1.40p 1425213
10/06/2019 1.55p 1.55p 1.54p 1.55p 191460
07/06/2019 1.58p 1.58p 1.50p 1.55p 389985
06/06/2019 1.58p 1.58p 1.55p 1.58p 23801
05/06/2019 1.60p 1.60p 1.60p 1.60p 3000
04/06/2019 1.60p 1.63p 1.55p 1.60p 183985
03/06/2019 1.68p 1.68p 1.60p 1.60p 223836
31/05/2019 1.68p 1.68p 1.61p 1.68p 137544
30/05/2019 1.68p 1.68p 1.61p 1.68p 50809
29/05/2019 1.63p 1.74p 1.63p 1.68p 766288
28/05/2019 1.90p 1.90p 1.60p 1.63p 977150
24/05/2019 1.90p 1.90p 1.90p 1.90p 0
23/05/2019 1.90p 1.90p 1.90p 1.90p 5478
22/05/2019 1.90p 1.99p 1.90p 1.90p 897193
21/05/2019 1.90p 1.90p 1.90p 1.90p 4304
20/05/2019 1.90p 1.99p 1.90p 1.90p 111183
17/05/2019 1.95p 1.97p 1.95p 1.95p 46
16/05/2019 1.95p 1.99p 1.95p 1.95p 21309
15/05/2019 1.95p 1.99p 1.95p 1.95p 140000
14/05/2019 1.95p 2.00p 1.95p 1.95p 240000
13/05/2019 1.95p 2.02p 1.95p 1.95p 227133
10/05/2019 1.95p 2.02p 1.95p 1.95p 59686
09/05/2019 2.05p 2.05p 1.95p 1.95p 120998
08/05/2019 2.05p 2.05p 2.05p 2.05p 0
07/05/2019 2.05p 2.05p 2.00p 2.05p 4415
03/05/2019 2.05p 2.05p 2.00p 2.05p 202500
02/05/2019 2.10p 2.10p 2.01p 2.10p 200
01/05/2019 2.10p 2.10p 2.01p 2.10p 198
30/04/2019 2.10p 2.14p 2.10p 2.10p 47478
29/04/2019 2.10p 2.15p 2.02p 2.10p 161292
26/04/2019 2.03p 2.15p 2.03p 2.10p 1172867
25/04/2019 2.00p 2.10p 1.96p 2.03p 215478
24/04/2019 2.00p 2.00p 1.94p 2.00p 52298
23/04/2019 1.95p 2.09p 1.91p 2.00p 244609
18/04/2019 1.95p 2.00p 1.95p 2.00p 304176
17/04/2019 2.06p 2.09p 1.91p 1.95p 451594
16/04/2019 2.15p 2.15p 2.01p 2.05p 209444
15/04/2019 2.15p 2.18p 2.14p 2.15p 140454
12/04/2019 2.15p 2.15p 2.14p 2.15p 332353
11/04/2019 2.15p 2.15p 2.14p 2.15p 68598
10/04/2019 2.15p 2.19p 2.14p 2.15p 592122
09/04/2019 2.15p 2.20p 2.11p 2.15p 1192540
08/04/2019 2.05p 2.20p 2.05p 2.15p 894045
05/04/2019 2.10p 2.14p 2.00p 2.05p 164342
04/04/2019 2.05p 2.10p 2.01p 2.05p 69633
03/04/2019 2.05p 2.14p 2.02p 2.05p 75734
02/04/2019 2.10p 2.15p 2.05p 2.05p 46416
01/04/2019 2.25p 2.50p 2.08p 2.10p 644331
29/03/2019 2.38p 2.38p 2.27p 2.38p 50500
28/03/2019 2.38p 2.44p 2.27p 2.38p 101260
27/03/2019 2.38p 2.38p 2.34p 2.38p 2138
26/03/2019 2.38p 2.47p 2.38p 2.38p 103000
25/03/2019 2.38p 2.40p 2.25p 2.38p 23443
22/03/2019 2.38p 2.40p 2.25p 2.38p 205350
21/03/2019 2.38p 2.38p 2.35p 2.38p 25037
20/03/2019 2.38p 2.38p 2.35p 2.38p 1400
19/03/2019 2.38p 2.38p 2.35p 2.38p 600
18/03/2019 2.38p 2.38p 2.35p 2.38p 5077
15/03/2019 2.38p 2.38p 2.34p 2.38p 22195
14/03/2019 2.38p 2.50p 2.34p 2.38p 44044
13/03/2019 2.38p 2.50p 2.33p 2.38p 87755
12/03/2019 2.38p 2.38p 2.38p 2.38p 0
11/03/2019 2.38p 2.48p 2.33p 2.38p 13483
08/03/2019 2.38p 2.50p 2.32p 2.38p 129380
07/03/2019 2.38p 2.38p 2.31p 2.38p 698
06/03/2019 2.38p 2.50p 2.25p 2.38p 345320
05/03/2019 2.60p 2.60p 2.25p 2.38p 361273
04/03/2019 2.63p 2.63p 2.50p 2.63p 284900
01/03/2019 2.63p 2.74p 2.58p 2.63p 19440
28/02/2019 2.63p 2.74p 2.63p 2.63p 36529
27/02/2019 2.63p 2.63p 2.57p 2.63p 1954
26/02/2019 2.63p 2.75p 2.55p 2.63p 11077
25/02/2019 2.63p 2.73p 2.63p 2.63p 16981
22/02/2019 2.63p 2.73p 2.55p 2.63p 10894
21/02/2019 2.63p 2.75p 2.55p 2.63p 64114
20/02/2019 2.63p 2.63p 2.57p 2.63p 60000
19/02/2019 2.65p 2.73p 2.55p 2.63p 79635
18/02/2019 2.65p 2.65p 2.55p 2.65p 24278
15/02/2019 2.78p 2.78p 2.65p 2.65p 33959
14/02/2019 2.88p 2.91p 2.76p 2.78p 49279
13/02/2019 2.90p 2.99p 2.76p 2.88p 322913
12/02/2019 2.75p 2.97p 2.60p 2.90p 453463
11/02/2019 2.63p 2.70p 2.63p 2.70p 63571
08/02/2019 2.63p 2.63p 2.63p 2.63p 0
07/02/2019 2.63p 2.63p 2.53p 2.63p 208380
06/02/2019 2.63p 2.67p 2.50p 2.63p 107018
05/02/2019 2.63p 2.75p 2.53p 2.63p 141000
04/02/2019 2.63p 2.75p 2.51p 2.63p 160984
01/02/2019 2.88p 2.88p 2.76p 2.88p 4148
31/01/2019 2.88p 2.95p 2.76p 2.88p 97406
30/01/2019 2.75p 2.95p 2.75p 2.88p 183331
29/01/2019 2.63p 2.75p 2.63p 2.75p 203247
28/01/2019 2.75p 2.98p 2.50p 2.63p 228063
25/01/2019 2.63p 2.90p 2.55p 2.75p 318140
24/01/2019 2.63p 2.74p 2.63p 2.63p 3636
23/01/2019 2.88p 2.88p 2.51p 2.63p 112779
22/01/2019 3.13p 3.13p 2.60p 2.88p 263786
21/01/2019 3.13p 3.19p 3.00p 3.13p 48847
18/01/2019 3.25p 3.25p 2.85p 3.13p 338414
17/01/2019 3.13p 3.25p 3.01p 3.25p 15963
16/01/2019 3.25p 3.25p 3.00p 3.13p 1116030
15/01/2019 3.38p 3.38p 3.25p 3.25p 9759
14/01/2019 3.38p 3.38p 3.26p 3.38p 12792
11/01/2019 3.38p 3.38p 3.38p 3.38p 0
10/01/2019 3.50p 3.50p 3.25p 3.38p 50900
09/01/2019 3.50p 3.50p 3.28p 3.50p 17952
08/01/2019 3.50p 3.50p 3.29p 3.50p 1500
07/01/2019 3.63p 3.63p 3.28p 3.50p 10349
04/01/2019 3.63p 3.78p 3.30p 3.63p 1789
03/01/2019 3.63p 3.80p 3.29p 3.63p 53980
02/01/2019 3.38p 3.63p 3.25p 3.63p 116070
31/12/2018 3.33p 3.39p 3.26p 3.33p 1100
28/12/2018 3.48p 3.48p 3.25p 3.33p 193908
27/12/2018 3.48p 3.48p 3.27p 3.48p 2815
24/12/2018 3.48p 3.48p 3.48p 3.48p 0
21/12/2018 3.48p 3.48p 3.27p 3.48p 26224
20/12/2018 3.38p 3.50p 3.25p 3.48p 60053
19/12/2018 3.38p 3.38p 3.38p 3.38p 0
18/12/2018 3.75p 3.88p 3.35p 3.38p 43823
17/12/2018 3.75p 3.75p 3.53p 3.75p 459
14/12/2018 3.75p 3.89p 3.53p 3.75p 224985
13/12/2018 3.38p 3.38p 3.26p 3.38p 2168
12/12/2018 3.38p 3.38p 3.38p 3.38p 0
11/12/2018 3.38p 3.45p 3.26p 3.38p 9415
10/12/2018 3.38p 3.50p 3.30p 3.38p 16317
07/12/2018 3.63p 3.65p 3.25p 3.38p 730701
06/12/2018 3.88p 3.88p 3.55p 3.63p 195219
05/12/2018 3.88p 3.88p 3.88p 3.88p 0
04/12/2018 4.05p 4.05p 3.88p 3.88p 17038
03/12/2018 4.05p 4.05p 4.01p 4.05p 104838
30/11/2018 4.05p 4.05p 4.05p 4.05p 0
29/11/2018 4.05p 4.05p 4.05p 4.05p 0
28/11/2018 4.05p 4.05p 4.00p 4.05p 110709
27/11/2018 4.05p 4.05p 4.05p 4.05p 0
26/11/2018 4.05p 4.05p 4.01p 4.05p 4037
23/11/2018 4.05p 4.09p 4.01p 4.05p 27024
22/11/2018 4.05p 4.05p 4.00p 4.05p 102450
21/11/2018 4.05p 4.10p 4.00p 4.05p 10945
20/11/2018 4.30p 4.30p 4.00p 4.05p 332645
19/11/2018 4.30p 4.30p 4.30p 4.30p 0
16/11/2018 4.30p 4.30p 4.15p 4.30p 6110
15/11/2018 4.43p 4.49p 4.15p 4.30p 13801
14/11/2018 4.30p 4.45p 4.14p 4.30p 50011
13/11/2018 4.30p 4.30p 4.14p 4.30p 3544
12/11/2018 4.30p 4.45p 4.14p 4.30p 4938
09/11/2018 4.30p 4.30p 4.14p 4.30p 2149
08/11/2018 4.30p 4.43p 4.13p 4.30p 23451
07/11/2018 4.30p 4.30p 4.10p 4.30p 52724
06/11/2018 4.30p 4.30p 4.30p 4.30p 0
05/11/2018 4.30p 4.49p 4.10p 4.30p 20624
02/11/2018 4.30p 4.50p 4.11p 4.30p 50460
01/11/2018 4.38p 4.42p 4.00p 4.30p 276917
31/10/2018 4.38p 4.40p 4.25p 4.38p 86059
30/10/2018 4.63p 4.63p 4.31p 4.38p 113129
29/10/2018 4.63p 4.63p 4.38p 4.38p 32902
26/10/2018 4.50p 4.50p 4.38p 4.38p 4250
25/10/2018 4.50p 4.50p 4.38p 4.38p 24262
24/10/2018 4.38p 4.50p 4.38p 4.38p 6287
23/10/2018 4.38p 4.38p 4.38p 4.38p 0
22/10/2018 4.38p 4.50p 4.38p 4.38p 673716
19/10/2018 4.38p 4.50p 4.38p 4.38p 55504
18/10/2018 4.38p 4.38p 4.38p 4.38p 0
17/10/2018 4.38p 4.50p 4.37p 4.38p 371639
16/10/2018 4.38p 4.50p 4.38p 4.38p 124895
15/10/2018 4.50p 4.65p 4.35p 4.38p 109773
12/10/2018 4.50p 4.65p 4.30p 4.50p 207644
11/10/2018 4.50p 4.50p 4.15p 4.50p 67711
10/10/2018 4.50p 4.50p 4.38p 4.50p 237386
09/10/2018 4.50p 4.50p 4.38p 4.50p 155344
08/10/2018 4.50p 4.55p 4.42p 4.50p 78674
05/10/2018 4.50p 4.75p 4.50p 4.50p 69916
04/10/2018 4.50p 4.75p 4.50p 4.50p 37831
03/10/2018 4.50p 4.75p 4.40p 4.50p 24684
02/10/2018 4.50p 4.75p 4.38p 4.50p 292740
01/10/2018 4.50p 4.75p 4.35p 4.50p 58118
28/09/2018 4.50p 4.75p 4.33p 4.50p 328745
27/09/2018 4.63p 4.63p 4.56p 4.63p 28601
26/09/2018 4.63p 4.63p 4.56p 4.63p 11459
25/09/2018 4.75p 4.75p 4.56p 4.63p 66769
24/09/2018 4.75p 5.00p 4.56p 4.75p 127449
21/09/2018 4.75p 4.92p 4.55p 4.75p 34832
20/09/2018 5.10p 5.10p 4.55p 4.75p 143880
19/09/2018 5.10p 5.10p 5.00p 5.10p 180
18/09/2018 5.10p 5.12p 5.00p 5.10p 36528
17/09/2018 5.10p 5.15p 5.00p 5.10p 39418
14/09/2018 5.10p 5.20p 5.00p 5.10p 512993
13/09/2018 5.10p 5.10p 5.07p 5.10p 255
12/09/2018 5.15p 5.17p 4.88p 5.10p 579713
11/09/2018 5.15p 5.15p 5.00p 5.15p 42400
10/09/2018 5.15p 5.20p 4.90p 5.15p 200005
07/09/2018 5.25p 5.25p 4.90p 5.15p 67562
06/09/2018 5.25p 5.25p 5.08p 5.25p 1894
05/09/2018 5.25p 5.25p 5.05p 5.25p 102051
04/09/2018 5.25p 5.25p 5.08p 5.25p 206251
03/09/2018 5.25p 5.45p 5.00p 5.25p 807223

*Close Price adjusted for both dividends and splits