Firestone Diamonds (FDI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
14/11/2017 20.47p 20.47p 19.73p 20.47p 10137
13/11/2017 20.72p 20.72p 19.98p 20.47p 73320
10/11/2017 20.72p 20.91p 20.22p 20.72p 63949
09/11/2017 20.96p 20.96p 19.73p 20.72p 74347
08/11/2017 20.96p 20.96p 20.72p 20.96p 21243
07/11/2017 20.96p 21.56p 20.96p 20.96p 39322
06/11/2017 20.96p 21.60p 20.72p 20.96p 28691
03/11/2017 20.96p 21.60p 20.72p 20.96p 17525
02/11/2017 20.96p 21.60p 20.77p 20.96p 17865
01/11/2017 20.72p 21.70p 19.74p 20.96p 203786
31/10/2017 20.22p 21.21p 20.22p 20.72p 79614
30/10/2017 19.73p 20.22p 19.40p 20.22p 23935
27/10/2017 19.48p 19.73p 19.38p 19.73p 28114
26/10/2017 19.24p 19.73p 19.24p 19.48p 48336
25/10/2017 19.24p 19.73p 18.74p 19.24p 114946
24/10/2017 20.10p 20.10p 18.79p 19.24p 134776
23/10/2017 21.70p 21.70p 19.85p 20.35p 128421
20/10/2017 21.95p 21.95p 21.21p 21.70p 7203
19/10/2017 21.95p 22.20p 21.21p 21.95p 10820
18/10/2017 21.95p 22.20p 21.95p 21.95p 6587
17/10/2017 21.95p 22.20p 21.95p 21.95p 2617
16/10/2017 22.32p 22.54p 21.70p 21.95p 457057
13/10/2017 22.32p 22.32p 22.32p 22.32p 635793
12/10/2017 22.32p 22.32p 22.32p 22.32p 573253
11/10/2017 22.94p 22.94p 21.95p 22.32p 251649
10/10/2017 22.94p 22.94p 22.94p 22.94p 23305
09/10/2017 23.06p 23.06p 22.94p 22.94p 193209
06/10/2017 23.18p 23.18p 22.07p 23.06p 678687
05/10/2017 23.18p 23.18p 23.18p 23.18p 39429
04/10/2017 22.94p 23.18p 22.69p 23.18p 413624
03/10/2017 20.72p 22.69p 19.24p 22.69p 1350089
02/10/2017 19.24p 19.98p 18.74p 19.24p 546304
29/09/2017 23.68p 27.87p 19.24p 19.24p 576354
28/09/2017 27.87p 27.87p 27.87p 27.87p 14662
27/09/2017 27.87p 27.87p 27.87p 27.87p 7544
26/09/2017 27.87p 27.87p 27.87p 27.87p 566
25/09/2017 27.87p 27.87p 27.87p 27.87p 123511
22/09/2017 27.87p 27.87p 27.87p 27.87p 2942
21/09/2017 27.87p 27.87p 27.87p 27.87p 65568
20/09/2017 28.36p 28.36p 27.87p 27.87p 205559
19/09/2017 28.86p 28.86p 28.36p 28.36p 36695
18/09/2017 28.86p 28.86p 28.86p 28.86p 5075
15/09/2017 28.61p 28.86p 28.86p 28.86p 3437
14/09/2017 28.86p 28.86p 28.86p 28.86p 46796
13/09/2017 29.10p 29.10p 28.86p 28.86p 28649
12/09/2017 29.10p 29.10p 29.10p 29.10p 88073
11/09/2017 29.10p 29.10p 29.10p 29.10p 28716
08/09/2017 29.84p 29.84p 29.10p 29.10p 57818
07/09/2017 31.32p 31.32p 29.84p 29.84p 192127
06/09/2017 31.07p 31.32p 31.07p 31.32p 149344
05/09/2017 31.07p 31.57p 30.58p 31.07p 2765
04/09/2017 31.07p 31.07p 31.07p 31.07p 153461
01/09/2017 31.07p 31.07p 31.07p 31.07p 3297
31/08/2017 31.07p 31.07p 31.07p 31.07p 162303
30/08/2017 31.07p 31.07p 31.07p 31.07p 63826
29/08/2017 32.31p 32.31p 31.07p 31.07p 199924
25/08/2017 32.55p 32.55p 32.31p 32.31p 5239
24/08/2017 32.55p 32.55p 32.31p 32.55p 119189
23/08/2017 32.31p 32.55p 32.55p 32.55p 61938
22/08/2017 32.80p 32.80p 32.55p 32.55p 23100
21/08/2017 33.05p 33.05p 32.80p 32.80p 50842
18/08/2017 33.05p 33.05p 33.05p 33.05p 107803
17/08/2017 33.05p 33.05p 33.05p 33.05p 135097
16/08/2017 33.05p 33.05p 33.05p 33.05p 366041
15/08/2017 32.31p 33.05p 32.31p 33.05p 154803
14/08/2017 32.31p 32.31p 32.31p 32.31p 39942
11/08/2017 32.31p 32.31p 32.31p 32.31p 14897
10/08/2017 32.31p 32.31p 32.31p 32.31p 50206
09/08/2017 32.06p 32.31p 31.20p 32.31p 48573
08/08/2017 33.05p 36.50p 29.10p 31.20p 1076910
07/08/2017 36.50p 36.50p 36.50p 36.50p 19137
04/08/2017 36.50p 36.50p 36.50p 36.50p 11984
03/08/2017 36.50p 36.50p 36.50p 36.50p 47035
02/08/2017 36.50p 36.50p 36.50p 36.50p 16114
01/08/2017 36.50p 36.50p 36.50p 36.50p 223716
31/07/2017 36.50p 36.99p 36.50p 36.50p 77955
28/07/2017 36.99p 36.99p 36.99p 36.99p 753073
27/07/2017 36.50p 36.99p 36.50p 36.99p 132021
26/07/2017 36.99p 36.99p 36.99p 36.99p 20274
25/07/2017 36.99p 36.99p 36.99p 36.99p 27498
24/07/2017 36.99p 36.99p 36.99p 36.99p 27838
21/07/2017 36.99p 36.99p 36.99p 36.99p 75810
20/07/2017 38.47p 38.47p 36.99p 36.99p 186090
19/07/2017 38.47p 38.47p 38.47p 38.47p 6282
18/07/2017 38.47p 38.47p 38.47p 38.47p 0
17/07/2017 38.97p 38.60p 38.47p 38.47p 340750
14/07/2017 38.47p 38.47p 38.47p 38.47p 51596
13/07/2017 38.47p 38.47p 38.47p 38.47p 24906
12/07/2017 38.97p 38.97p 38.47p 38.47p 177895
11/07/2017 38.97p 38.97p 38.97p 38.97p 29969
10/07/2017 38.97p 38.97p 38.97p 38.97p 85618
07/07/2017 38.97p 38.97p 38.97p 38.97p 65879
06/07/2017 38.97p 38.97p 38.97p 38.97p 103312
05/07/2017 39.95p 39.95p 38.97p 38.97p 81003
04/07/2017 39.95p 39.95p 39.95p 39.95p 51927
03/07/2017 40.94p 40.94p 39.95p 39.95p 122073
30/06/2017 40.94p 40.94p 40.94p 40.94p 16812
29/06/2017 40.94p 40.94p 40.94p 40.94p 211615
28/06/2017 40.94p 40.94p 40.94p 40.94p 110485
27/06/2017 40.94p 40.94p 40.94p 40.94p 13178
26/06/2017 40.94p 40.94p 40.94p 40.94p 38038
23/06/2017 40.94p 40.94p 40.94p 40.94p 101812
22/06/2017 40.94p 40.94p 40.94p 40.94p 0
21/06/2017 41.43p 41.43p 40.94p 40.94p 0
20/06/2017 41.43p 41.43p 41.43p 41.43p 0
19/06/2017 41.43p 41.43p 41.43p 41.43p 0
16/06/2017 41.43p 41.43p 40.64p 41.43p 35689
15/06/2017 42.42p 42.42p 40.45p 41.43p 175451
14/06/2017 43.90p 43.90p 41.43p 42.42p 37258
13/06/2017 44.15p 44.15p 43.41p 43.90p 1010593
12/06/2017 44.15p 44.39p 43.41p 44.15p 207570
09/06/2017 44.15p 44.39p 43.50p 44.15p 86787
08/06/2017 44.15p 44.20p 43.41p 44.15p 44353
07/06/2017 44.15p 44.20p 43.50p 44.15p 29663
06/06/2017 44.15p 44.39p 43.41p 44.15p 76950
05/06/2017 44.15p 44.29p 43.41p 44.15p 20395
02/06/2017 44.64p 44.64p 43.41p 44.15p 341225
01/06/2017 44.64p 44.79p 44.06p 44.64p 17622
31/05/2017 44.39p 44.87p 43.65p 44.64p 35220
30/05/2017 44.64p 44.64p 43.41p 43.90p 2617380
26/05/2017 44.89p 45.18p 43.65p 44.89p 47727
25/05/2017 46.61p 46.61p 43.90p 44.89p 87913
24/05/2017 46.86p 46.96p 46.37p 46.86p 59240
23/05/2017 46.37p 46.86p 45.87p 46.86p 50081
22/05/2017 46.37p 46.86p 45.87p 46.37p 34207
19/05/2017 46.37p 46.86p 45.87p 46.37p 196927
18/05/2017 46.61p 47.16p 45.87p 46.37p 172086
17/05/2017 45.87p 46.86p 45.87p 46.61p 35806
16/05/2017 46.12p 46.27p 44.96p 45.87p 28176
15/05/2017 46.61p 46.81p 45.87p 46.12p 50957
12/05/2017 46.61p 47.11p 45.97p 46.61p 3931
11/05/2017 46.61p 47.11p 45.97p 46.61p 6378
10/05/2017 47.85p 47.85p 45.97p 46.61p 42897
09/05/2017 48.09p 48.09p 47.35p 47.85p 11087
08/05/2017 48.09p 48.83p 47.55p 48.09p 60002
05/05/2017 48.09p 48.39p 47.55p 48.09p 56334
04/05/2017 48.09p 48.09p 47.55p 48.09p 1535764
03/05/2017 48.09p 48.83p 47.73p 48.09p 3049072
02/05/2017 48.09p 48.29p 47.35p 48.09p 103897
28/04/2017 48.09p 48.39p 47.72p 48.09p 428281
27/04/2017 48.09p 48.29p 47.35p 48.09p 50847
26/04/2017 47.35p 48.34p 47.35p 48.09p 307900
25/04/2017 48.34p 48.52p 47.67p 48.34p 25443
24/04/2017 48.34p 48.62p 47.35p 48.34p 75950
21/04/2017 48.34p 48.34p 47.35p 48.34p 11632
20/04/2017 49.82p 50.21p 47.45p 48.34p 78727
19/04/2017 49.82p 50.31p 48.93p 49.82p 29288
18/04/2017 49.82p 50.81p 49.08p 49.82p 15548
13/04/2017 49.82p 50.31p 48.83p 49.82p 32922
12/04/2017 48.34p 50.31p 48.34p 49.82p 161961
11/04/2017 48.83p 49.24p 47.85p 48.34p 237423
10/04/2017 51.79p 52.09p 48.04p 48.83p 156989
07/04/2017 50.31p 53.76p 50.31p 51.79p 210912
06/04/2017 49.82p 51.14p 49.33p 50.31p 181145
05/04/2017 45.87p 50.31p 45.87p 49.33p 671822
04/04/2017 43.65p 44.15p 43.41p 44.15p 53000
03/04/2017 43.16p 43.88p 42.96p 43.65p 37408
31/03/2017 42.91p 43.65p 42.42p 43.16p 220584
30/03/2017 43.90p 44.00p 41.93p 42.91p 183009
29/03/2017 43.90p 44.39p 43.09p 43.90p 136195
28/03/2017 45.38p 45.87p 43.41p 43.90p 239009
27/03/2017 45.87p 45.87p 44.41p 45.38p 2947
24/03/2017 46.86p 46.86p 44.39p 45.87p 43938
23/03/2017 46.86p 46.86p 46.38p 46.86p 13470
22/03/2017 47.35p 47.35p 46.37p 46.86p 35938
21/03/2017 48.34p 48.83p 47.35p 47.35p 52950
20/03/2017 48.34p 49.03p 47.35p 48.34p 43213
17/03/2017 48.34p 49.31p 47.55p 48.34p 25270
16/03/2017 48.34p 49.31p 48.04p 48.34p 39684
15/03/2017 48.34p 49.33p 47.89p 48.34p 40999
14/03/2017 49.33p 49.33p 47.35p 48.34p 81324
13/03/2017 49.33p 49.33p 48.36p 49.33p 8075
10/03/2017 49.33p 49.33p 47.85p 49.33p 72659
09/03/2017 49.33p 49.52p 47.35p 49.33p 220729
08/03/2017 49.33p 49.33p 48.34p 49.33p 24409
07/03/2017 49.33p 50.29p 48.36p 49.33p 62387
06/03/2017 48.83p 49.33p 48.34p 49.33p 75542
03/03/2017 48.83p 49.32p 48.44p 48.83p 85160
02/03/2017 49.82p 50.30p 48.34p 48.83p 164701
01/03/2017 50.31p 50.31p 46.67p 49.82p 222633
28/02/2017 50.31p 50.31p 49.33p 50.31p 7308
27/02/2017 50.31p 50.41p 49.33p 50.31p 72728
24/02/2017 50.31p 50.46p 49.33p 50.31p 32569
23/02/2017 50.31p 50.66p 49.52p 50.31p 21193
22/02/2017 50.31p 50.71p 49.52p 50.31p 18228
21/02/2017 50.81p 51.30p 49.35p 50.31p 75431
20/02/2017 50.81p 50.81p 49.35p 50.81p 59964
17/02/2017 50.31p 50.81p 49.42p 50.81p 59744
16/02/2017 50.31p 51.30p 49.33p 50.31p 94465
15/02/2017 50.56p 50.56p 49.89p 50.56p 103693
14/02/2017 49.45p 50.76p 49.45p 50.56p 138047
13/02/2017 52.78p 54.26p 49.08p 49.45p 376332
10/02/2017 49.57p 52.28p 48.44p 51.30p 98294
09/02/2017 48.34p 50.11p 48.09p 49.08p 229366
08/02/2017 48.34p 48.83p 48.09p 48.34p 37635
07/02/2017 48.09p 49.23p 48.09p 48.34p 252031
06/02/2017 49.33p 49.33p 47.35p 48.09p 155314
03/02/2017 49.33p 49.33p 48.46p 49.33p 52650
02/02/2017 49.82p 49.82p 48.63p 49.33p 91413
01/02/2017 49.33p 50.24p 49.33p 49.82p 91264

*Close Price adjusted for both dividends and splits