Firestone Diamonds (FDI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
31/08/2018 5.25p 5.25p 5.00p 5.25p 10986
30/08/2018 5.25p 5.25p 5.00p 5.25p 2000
29/08/2018 5.25p 5.38p 4.96p 5.25p 219962
28/08/2018 5.25p 5.38p 5.00p 5.25p 243732
24/08/2018 5.25p 5.50p 5.22p 5.25p 333128
23/08/2018 5.25p 5.25p 5.12p 5.25p 132161
22/08/2018 5.25p 5.25p 5.15p 5.25p 39082
21/08/2018 5.55p 5.55p 5.10p 5.25p 129149
20/08/2018 5.55p 5.55p 5.50p 5.55p 7399
17/08/2018 5.55p 5.55p 5.55p 5.55p 0
16/08/2018 5.55p 5.55p 5.50p 5.55p 128575
15/08/2018 5.80p 5.80p 5.42p 5.55p 121164
14/08/2018 5.80p 5.80p 5.70p 5.80p 2046
13/08/2018 5.80p 5.80p 5.70p 5.80p 659487
10/08/2018 5.80p 5.80p 5.75p 5.80p 19449
09/08/2018 5.80p 5.85p 5.70p 5.80p 557842
08/08/2018 5.80p 5.80p 5.71p 5.80p 126185
07/08/2018 5.80p 5.80p 5.73p 5.80p 38254
06/08/2018 5.80p 5.90p 5.72p 5.80p 33447
03/08/2018 5.80p 5.85p 5.80p 5.80p 2427
02/08/2018 5.80p 5.90p 5.71p 5.80p 103632
01/08/2018 5.80p 5.90p 5.80p 5.80p 75700
31/07/2018 5.70p 5.90p 5.55p 5.80p 436994
30/07/2018 5.70p 5.82p 5.51p 5.70p 228907
27/07/2018 5.70p 5.85p 5.51p 5.70p 13080
26/07/2018 5.70p 5.85p 5.51p 5.70p 175527
25/07/2018 5.70p 5.89p 5.50p 5.70p 168310
24/07/2018 5.70p 5.89p 5.51p 5.70p 77606
23/07/2018 5.60p 5.89p 5.60p 5.70p 279927
20/07/2018 5.35p 5.50p 5.26p 5.35p 15857
19/07/2018 5.35p 5.50p 5.35p 5.35p 126236
18/07/2018 5.35p 5.50p 5.20p 5.35p 159163
17/07/2018 5.25p 5.50p 5.25p 5.35p 236401
16/07/2018 5.25p 5.40p 5.25p 5.25p 37814
13/07/2018 5.25p 5.40p 5.20p 5.25p 39180
12/07/2018 5.25p 5.50p 5.25p 5.25p 215547
11/07/2018 5.15p 5.50p 5.13p 5.25p 13168
10/07/2018 5.15p 5.15p 5.12p 5.15p 7572
09/07/2018 5.15p 5.30p 5.15p 5.15p 75345
06/07/2018 5.15p 5.30p 5.08p 5.15p 117208
05/07/2018 5.15p 5.30p 5.08p 5.15p 22508
04/07/2018 5.15p 5.30p 5.07p 5.15p 82283
03/07/2018 5.15p 5.15p 5.07p 5.15p 2000
02/07/2018 5.15p 5.30p 5.00p 5.15p 15076331
29/06/2018 5.15p 5.30p 5.00p 5.15p 113337
28/06/2018 5.15p 5.15p 5.10p 5.15p 39136
27/06/2018 5.15p 5.15p 5.00p 5.15p 40518
26/06/2018 5.20p 5.30p 5.00p 5.30p 20242
25/06/2018 5.10p 5.20p 5.00p 5.20p 1084379
22/06/2018 5.11p 5.20p 5.00p 5.10p 191527
21/06/2018 5.11p 5.20p 5.04p 5.11p 210829
20/06/2018 5.35p 5.35p 5.02p 5.11p 78112
19/06/2018 5.35p 5.37p 5.20p 5.35p 162103
18/06/2018 5.55p 5.60p 5.00p 5.35p 315655
15/06/2018 6.00p 6.00p 5.10p 5.55p 125880
14/06/2018 6.10p 6.10p 6.00p 6.10p 46
13/06/2018 6.10p 6.10p 6.10p 6.10p 29814
12/06/2018 6.10p 6.10p 6.00p 6.10p 66107
11/06/2018 6.10p 6.20p 6.00p 6.10p 35417
08/06/2018 6.30p 6.30p 6.00p 6.10p 1073579
07/06/2018 6.30p 6.30p 6.20p 6.30p 5636
06/06/2018 6.30p 6.30p 6.20p 6.30p 1542
05/06/2018 6.30p 6.30p 6.20p 6.30p 17740
04/06/2018 6.30p 6.40p 6.20p 6.30p 722278
01/06/2018 6.30p 6.30p 6.20p 6.30p 27866
31/05/2018 6.30p 6.30p 6.30p 6.30p 0
30/05/2018 6.30p 6.30p 6.00p 6.30p 70644
29/05/2018 6.30p 6.30p 6.20p 6.30p 14709
25/05/2018 6.40p 6.40p 6.00p 6.30p 463337
24/05/2018 6.45p 6.45p 6.40p 6.40p 95622
23/05/2018 6.45p 6.45p 6.40p 6.45p 84397
22/05/2018 6.45p 6.50p 6.40p 6.45p 20365
21/05/2018 6.45p 6.45p 6.40p 6.45p 558718
18/05/2018 6.45p 6.45p 6.40p 6.45p 38268
17/05/2018 6.45p 6.45p 6.40p 6.45p 113358
16/05/2018 6.45p 6.45p 6.40p 6.45p 114765
15/05/2018 6.55p 6.58p 6.25p 6.45p 193347
14/05/2018 6.55p 6.56p 6.40p 6.55p 555595
11/05/2018 6.65p 6.65p 6.40p 6.55p 140020
10/05/2018 6.65p 6.65p 6.60p 6.65p 119190
09/05/2018 6.65p 6.65p 6.60p 6.65p 75748
08/05/2018 6.80p 6.80p 6.60p 6.65p 59787
04/05/2018 6.65p 6.65p 6.60p 6.65p 70190
03/05/2018 6.65p 6.65p 6.60p 6.65p 41977
02/05/2018 6.65p 6.65p 6.60p 6.65p 446
01/05/2018 6.65p 6.67p 6.60p 6.65p 13561
30/04/2018 6.65p 6.69p 6.60p 6.65p 91343
27/04/2018 6.65p 6.70p 6.60p 6.65p 164398
26/04/2018 6.65p 6.67p 6.65p 6.65p 77305
25/04/2018 6.65p 6.67p 6.60p 6.65p 110402
24/04/2018 6.65p 6.67p 6.60p 6.65p 7677
23/04/2018 6.70p 7.00p 6.60p 6.65p 1040871
20/04/2018 6.60p 6.80p 6.40p 6.70p 689120
19/04/2018 6.45p 6.68p 6.45p 6.60p 532210
18/04/2018 6.45p 6.60p 6.30p 6.60p 467423
17/04/2018 6.65p 6.65p 6.45p 6.45p 335679
16/04/2018 6.65p 6.65p 6.50p 6.65p 813658
13/04/2018 6.65p 6.80p 6.50p 6.65p 311742
12/04/2018 6.75p 6.75p 6.50p 6.65p 93171
11/04/2018 6.75p 6.75p 6.70p 6.75p 24600
10/04/2018 6.75p 6.75p 6.50p 6.75p 92505
09/04/2018 6.75p 6.77p 6.55p 6.75p 46961
06/04/2018 6.90p 6.90p 6.52p 6.75p 778332
05/04/2018 7.05p 7.05p 6.52p 6.90p 614735
04/04/2018 7.05p 7.25p 6.82p 7.05p 14100
03/04/2018 7.15p 7.15p 7.00p 7.15p 323519
29/03/2018 7.15p 7.30p 7.00p 7.15p 216948
28/03/2018 7.15p 7.15p 7.00p 7.15p 142740
27/03/2018 7.15p 7.30p 7.00p 7.15p 49026
26/03/2018 7.15p 7.15p 7.00p 7.15p 56946
23/03/2018 7.15p 7.15p 7.00p 7.15p 1505
22/03/2018 7.15p 7.15p 7.00p 7.15p 10995
21/03/2018 7.15p 7.15p 6.80p 7.15p 40699
20/03/2018 7.15p 7.15p 7.00p 7.15p 137034
19/03/2018 7.10p 7.18p 7.00p 7.15p 61792
16/03/2018 7.10p 7.20p 6.80p 7.10p 44729
15/03/2018 7.25p 7.50p 6.75p 7.10p 348763
14/03/2018 7.25p 7.40p 7.10p 7.25p 915066
13/03/2018 7.10p 7.50p 7.00p 7.25p 1449994
12/03/2018 7.25p 7.38p 7.00p 7.25p 392891
09/03/2018 7.00p 7.30p 7.00p 7.25p 276004
08/03/2018 6.90p 7.15p 6.80p 7.00p 455965
07/03/2018 6.90p 6.90p 6.65p 6.90p 172915
06/03/2018 7.25p 7.25p 6.80p 6.90p 204771
05/03/2018 7.25p 7.36p 7.00p 7.25p 26685
02/03/2018 7.35p 7.50p 7.00p 7.25p 14844
01/03/2018 7.45p 7.50p 7.20p 7.40p 161101
28/02/2018 7.60p 7.60p 7.30p 7.45p 537648
27/02/2018 7.60p 7.62p 7.60p 7.60p 275
26/02/2018 7.65p 7.65p 7.50p 7.60p 35706
23/02/2018 8.00p 8.00p 7.50p 7.65p 564649
22/02/2018 8.00p 8.00p 7.73p 8.00p 37538
21/02/2018 8.00p 8.50p 7.98p 8.00p 207680
20/02/2018 8.00p 8.06p 8.00p 8.00p 63320
19/02/2018 8.00p 8.30p 8.00p 8.00p 17540
16/02/2018 8.00p 8.06p 8.00p 8.00p 369
15/02/2018 8.00p 8.30p 8.00p 8.00p 6592
14/02/2018 8.00p 8.00p 8.00p 8.00p 0
13/02/2018 8.00p 8.06p 8.00p 8.00p 2131
12/02/2018 7.90p 8.30p 7.90p 8.00p 44953
09/02/2018 7.90p 8.30p 7.75p 8.00p 224851
08/02/2018 8.15p 8.15p 7.72p 8.00p 582616
07/02/2018 8.15p 8.20p 8.00p 8.15p 172145
06/02/2018 8.50p 8.70p 7.98p 8.10p 43642
05/02/2018 8.85p 9.20p 8.58p 8.85p 30196
02/02/2018 8.85p 8.85p 8.62p 8.85p 17039
01/02/2018 8.85p 8.85p 8.62p 8.85p 8730
31/01/2018 8.85p 8.85p 8.50p 8.85p 114411
30/01/2018 8.85p 8.85p 8.50p 8.85p 41298
29/01/2018 8.85p 8.85p 8.62p 8.85p 10583
26/01/2018 8.85p 9.20p 8.62p 8.85p 28502
25/01/2018 8.85p 8.85p 8.50p 8.85p 2208
24/01/2018 8.75p 9.20p 8.55p 8.85p 151121
23/01/2018 8.75p 8.99p 8.55p 8.75p 22343
22/01/2018 8.85p 9.00p 8.20p 8.75p 658569
19/01/2018 9.35p 9.35p 8.85p 8.85p 214181
18/01/2018 9.35p 9.35p 9.13p 9.35p 2758
17/01/2018 9.35p 9.70p 9.00p 9.35p 772089
16/01/2018 9.35p 9.35p 9.00p 9.35p 126283
15/01/2018 9.35p 9.35p 9.05p 9.35p 277985
12/01/2018 9.35p 9.35p 9.00p 9.35p 61145
11/01/2018 9.35p 9.35p 9.10p 9.35p 111396
10/01/2018 9.35p 9.40p 9.10p 9.35p 484563
09/01/2018 9.25p 9.45p 9.00p 9.35p 99996
08/01/2018 9.60p 9.60p 9.00p 9.25p 144801
05/01/2018 9.65p 9.65p 9.20p 9.60p 53708
04/01/2018 9.75p 9.75p 9.50p 9.65p 56820
03/01/2018 9.75p 9.75p 9.50p 9.75p 6188
02/01/2018 9.75p 10.00p 9.52p 9.75p 8009
29/12/2017 9.75p 9.85p 9.52p 9.75p 26801
28/12/2017 9.75p 10.00p 9.55p 9.75p 76888
27/12/2017 9.88p 9.88p 9.50p 9.75p 122470
22/12/2017 9.88p 9.88p 9.82p 9.88p 475
21/12/2017 9.88p 9.95p 9.75p 9.88p 182781
20/12/2017 9.88p 10.00p 9.85p 9.88p 6557
19/12/2017 9.88p 10.00p 9.85p 9.88p 31445
18/12/2017 10.00p 10.25p 9.88p 9.88p 39975
15/12/2017 9.88p 10.00p 9.85p 9.88p 20650
14/12/2017 9.88p 10.00p 9.75p 9.88p 61780
13/12/2017 9.88p 10.13p 9.75p 9.88p 424760
12/12/2017 9.88p 10.00p 9.75p 9.88p 112350
11/12/2017 9.88p 10.00p 9.75p 9.88p 154885
08/12/2017 9.88p 10.00p 9.80p 9.88p 417895
07/12/2017 10.25p 10.29p 9.75p 9.88p 149276
06/12/2017 10.75p 10.84p 10.00p 10.25p 182470
05/12/2017 11.50p 11.60p 10.62p 10.75p 270389
04/12/2017 11.50p 12.00p 11.10p 11.50p 203920
01/12/2017 14.30p 14.30p 10.95p 11.34p 562865
30/11/2017 19.48p 19.48p 19.24p 19.48p 16446
29/11/2017 19.48p 19.48p 19.24p 19.48p 919
28/11/2017 19.48p 19.48p 19.24p 19.48p 30555
27/11/2017 19.85p 19.85p 19.24p 19.48p 44573
24/11/2017 19.98p 19.98p 19.48p 19.98p 63942
23/11/2017 20.10p 20.22p 19.98p 20.22p 58749
22/11/2017 20.22p 20.22p 19.73p 19.98p 87292
21/11/2017 20.22p 20.22p 19.24p 20.22p 9250
20/11/2017 20.22p 20.22p 19.24p 20.22p 14274
17/11/2017 20.47p 20.47p 19.73p 20.22p 149193
16/11/2017 20.47p 20.47p 19.73p 20.47p 9038
15/11/2017 20.47p 20.47p 19.98p 20.47p 188

*Close Price adjusted for both dividends and splits