Firestone Diamonds (FDI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
31/01/2017 49.08p 50.21p 49.08p 49.33p 60560
30/01/2017 48.83p 50.02p 48.73p 48.83p 81382
27/01/2017 48.83p 50.26p 48.34p 48.83p 2316646
26/01/2017 46.37p 49.92p 46.37p 48.83p 561260
25/01/2017 46.37p 47.35p 45.58p 46.37p 27385
24/01/2017 46.37p 46.96p 45.38p 46.37p 146384
23/01/2017 47.85p 47.85p 43.41p 45.87p 535934
20/01/2017 48.59p 48.59p 46.86p 47.85p 88275
19/01/2017 49.57p 49.57p 48.34p 48.59p 217283
18/01/2017 49.57p 49.72p 48.88p 49.57p 41856
17/01/2017 48.83p 49.99p 48.35p 49.57p 146847
16/01/2017 49.82p 49.82p 48.35p 48.83p 74913
13/01/2017 49.82p 49.82p 49.34p 49.82p 25449
12/01/2017 49.57p 50.31p 49.35p 49.82p 381511
11/01/2017 49.33p 50.31p 48.85p 49.57p 797836
10/01/2017 49.57p 50.31p 48.83p 49.33p 56516
09/01/2017 48.34p 50.81p 47.85p 49.57p 268273
06/01/2017 50.07p 50.41p 47.85p 48.34p 176025
05/01/2017 50.07p 50.51p 49.40p 50.07p 26047
04/01/2017 50.31p 51.30p 49.33p 50.07p 70507
03/01/2017 51.30p 51.30p 49.35p 50.31p 58198
30/12/2016 51.30p 51.40p 50.33p 51.30p 6506
29/12/2016 51.30p 52.28p 50.31p 51.30p 15584
28/12/2016 51.54p 51.54p 50.81p 51.30p 56200
23/12/2016 51.54p 52.14p 50.82p 51.54p 3994
22/12/2016 51.54p 52.14p 50.82p 51.54p 58636
21/12/2016 50.56p 52.04p 49.82p 51.54p 327867
20/12/2016 50.56p 51.30p 49.82p 50.56p 117169
19/12/2016 51.54p 51.69p 50.56p 50.56p 253437
16/12/2016 54.50p 54.50p 51.30p 51.54p 114486
15/12/2016 54.50p 54.50p 54.06p 54.50p 4247
14/12/2016 55.24p 55.27p 54.21p 54.50p 249076
13/12/2016 54.75p 56.23p 54.75p 55.24p 156114
12/12/2016 51.79p 55.24p 51.79p 54.75p 89401
09/12/2016 52.04p 52.27p 51.30p 51.79p 1247626
08/12/2016 51.05p 52.78p 51.05p 52.04p 124244
07/12/2016 50.81p 51.79p 50.81p 51.05p 43718
06/12/2016 50.81p 51.79p 50.76p 50.81p 29061
05/12/2016 50.56p 51.56p 50.41p 50.81p 85662
02/12/2016 49.33p 50.81p 48.83p 50.07p 127151
01/12/2016 49.33p 49.59p 48.83p 49.33p 22897
30/11/2016 49.08p 49.82p 48.57p 49.33p 252671
29/11/2016 49.08p 49.08p 48.09p 49.08p 460775
28/11/2016 49.08p 49.08p 48.34p 49.08p 46167
25/11/2016 50.68p 50.68p 47.35p 49.08p 508457
24/11/2016 54.50p 54.50p 50.68p 50.68p 163350
23/11/2016 55.74p 55.74p 53.76p 54.50p 113321
22/11/2016 55.74p 55.74p 55.24p 55.74p 573126
21/11/2016 55.74p 55.74p 55.24p 55.74p 11734
18/11/2016 55.74p 55.84p 55.24p 55.74p 36790
17/11/2016 55.24p 55.74p 54.95p 55.74p 374970
16/11/2016 55.24p 55.74p 54.75p 55.24p 47756
15/11/2016 55.74p 55.74p 54.75p 55.24p 77517
14/11/2016 55.74p 56.22p 55.50p 55.74p 45033
11/11/2016 55.98p 56.63p 55.24p 55.74p 369956
10/11/2016 55.24p 57.71p 55.24p 55.98p 426995
09/11/2016 54.75p 56.23p 54.75p 55.24p 48092
08/11/2016 55.24p 55.73p 55.12p 55.12p 55923
07/11/2016 55.24p 55.73p 55.05p 55.24p 445333
04/11/2016 55.24p 55.54p 54.95p 55.24p 154110
03/11/2016 55.24p 55.49p 54.75p 55.24p 556049
02/11/2016 55.24p 55.24p 54.75p 55.24p 261580
01/11/2016 55.98p 55.98p 54.75p 55.24p 110472
31/10/2016 55.98p 56.72p 55.00p 55.74p 434898
28/10/2016 56.23p 56.23p 55.24p 55.98p 546150
27/10/2016 55.49p 56.71p 55.24p 56.23p 889081
26/10/2016 55.49p 55.73p 54.95p 55.49p 896942
25/10/2016 55.74p 56.23p 55.24p 55.49p 156084
24/10/2016 55.74p 57.22p 54.85p 55.00p 462428
21/10/2016 54.75p 56.72p 53.82p 55.74p 613972
20/10/2016 53.76p 54.65p 53.27p 54.26p 412875
19/10/2016 54.75p 54.75p 53.27p 53.76p 487760
18/10/2016 55.24p 55.24p 54.26p 54.75p 196131
17/10/2016 55.24p 55.74p 53.96p 55.24p 93534
14/10/2016 55.24p 55.24p 53.76p 55.24p 75362
13/10/2016 55.24p 55.24p 54.65p 55.24p 120704
12/10/2016 55.74p 56.23p 54.26p 55.24p 419701
11/10/2016 54.50p 56.23p 53.91p 55.74p 196514
10/10/2016 51.79p 54.26p 51.79p 54.01p 1026140
07/10/2016 51.30p 52.27p 51.30p 51.79p 153894
06/10/2016 49.82p 52.28p 49.57p 51.30p 597853
05/10/2016 48.34p 50.31p 48.34p 48.34p 101805
04/10/2016 48.34p 48.98p 47.35p 48.34p 1132487
03/10/2016 51.54p 52.12p 47.35p 48.34p 354389
30/09/2016 51.54p 52.14p 50.95p 51.54p 145828
29/09/2016 51.54p 52.24p 51.45p 51.54p 164630
28/09/2016 51.54p 52.28p 50.95p 51.54p 94440
27/09/2016 51.05p 52.28p 51.05p 51.54p 295523
26/09/2016 47.11p 52.28p 47.06p 51.05p 382370
23/09/2016 45.87p 47.35p 45.58p 46.86p 481029
22/09/2016 44.64p 45.03p 44.39p 44.64p 61748
21/09/2016 44.64p 45.08p 44.34p 44.64p 39393
20/09/2016 44.64p 45.13p 44.34p 44.64p 90576
19/09/2016 44.39p 45.23p 44.29p 44.64p 150571
16/09/2016 44.64p 45.23p 44.29p 44.39p 39490
15/09/2016 45.13p 45.72p 44.20p 44.64p 225575
14/09/2016 44.89p 45.80p 44.39p 45.13p 184391
13/09/2016 43.53p 45.68p 43.53p 44.89p 104985
12/09/2016 43.65p 43.90p 42.42p 43.53p 213473
09/09/2016 44.39p 46.37p 44.20p 45.38p 235097
08/09/2016 43.53p 45.38p 43.41p 44.39p 230199
07/09/2016 41.93p 44.13p 41.93p 43.41p 661523
06/09/2016 41.93p 42.32p 41.93p 41.93p 65043
05/09/2016 41.93p 42.12p 41.63p 41.93p 318316
02/09/2016 41.93p 42.10p 41.44p 41.93p 62295
01/09/2016 41.93p 42.12p 41.53p 41.93p 60452
31/08/2016 41.93p 42.15p 41.48p 41.93p 57551
30/08/2016 41.93p 42.32p 41.73p 41.93p 80357
26/08/2016 41.93p 42.22p 41.63p 41.93p 75590
25/08/2016 41.43p 42.05p 40.94p 41.93p 69616
24/08/2016 41.68p 41.68p 40.94p 41.43p 100526
23/08/2016 41.68p 42.12p 41.31p 41.68p 17252
22/08/2016 41.19p 42.27p 40.94p 41.68p 91057
19/08/2016 40.45p 41.43p 40.44p 41.19p 102336
18/08/2016 40.45p 40.94p 39.66p 40.45p 25313
17/08/2016 40.20p 40.94p 39.46p 40.45p 166821
16/08/2016 40.20p 40.79p 39.57p 40.20p 74603
15/08/2016 40.94p 41.68p 39.46p 40.45p 155541
12/08/2016 40.94p 41.91p 40.45p 40.94p 199908
11/08/2016 39.71p 41.93p 39.46p 40.94p 387638
10/08/2016 37.73p 40.43p 37.73p 39.71p 452761
09/08/2016 38.72p 38.87p 36.75p 37.73p 124153
08/08/2016 38.97p 39.46p 37.98p 38.72p 92588
05/08/2016 38.97p 39.46p 38.47p 38.97p 30469
04/08/2016 38.72p 39.46p 38.13p 38.97p 21573
03/08/2016 39.71p 39.71p 38.72p 38.72p 263612
02/08/2016 39.95p 40.25p 39.47p 39.71p 173578
01/08/2016 40.20p 40.45p 39.56p 39.95p 161597
29/07/2016 42.42p 42.42p 39.56p 40.20p 177888
28/07/2016 42.91p 43.30p 42.15p 42.67p 29333
27/07/2016 41.68p 43.41p 41.16p 42.91p 202498
26/07/2016 43.90p 45.38p 41.43p 41.68p 672420
25/07/2016 39.34p 45.38p 39.31p 43.90p 484705
22/07/2016 37.49p 41.93p 37.49p 39.34p 436521
21/07/2016 36.50p 39.46p 36.50p 37.49p 693050
20/07/2016 32.06p 37.48p 32.06p 36.50p 400212
19/07/2016 30.83p 32.01p 30.58p 31.57p 245905
18/07/2016 30.83p 31.26p 30.58p 30.83p 660755
15/07/2016 30.58p 31.07p 30.36p 30.83p 70925
14/07/2016 30.58p 31.07p 30.27p 30.58p 49700
13/07/2016 30.83p 31.17p 30.58p 30.58p 116954
12/07/2016 30.83p 31.20p 30.83p 30.83p 52925
11/07/2016 30.58p 31.57p 30.58p 30.83p 154377
08/07/2016 30.34p 31.06p 30.34p 30.34p 45018
07/07/2016 30.34p 31.06p 30.34p 30.34p 6241
06/07/2016 30.58p 31.27p 29.60p 30.34p 22649
05/07/2016 30.58p 31.27p 30.38p 30.58p 57692
04/07/2016 30.58p 31.27p 30.19p 30.58p 54349
01/07/2016 30.58p 31.27p 29.94p 30.58p 673675
30/06/2016 30.58p 31.22p 30.03p 30.58p 293672
29/06/2016 30.58p 31.22p 29.89p 30.58p 37597
28/06/2016 30.58p 31.27p 29.87p 30.58p 66275
27/06/2016 30.58p 31.57p 30.09p 30.58p 2258617
24/06/2016 29.10p 31.09p 28.12p 30.58p 169074
23/06/2016 30.09p 31.57p 29.35p 30.09p 125495
22/06/2016 30.09p 31.17p 29.55p 30.09p 20239
21/06/2016 30.09p 31.22p 29.46p 30.09p 215658
20/06/2016 30.09p 30.98p 29.30p 30.09p 76189
17/06/2016 30.09p 30.98p 29.10p 30.09p 38106
16/06/2016 30.09p 31.22p 29.10p 30.09p 142747
15/06/2016 30.09p 31.22p 29.42p 30.09p 87079
14/06/2016 30.09p 30.98p 28.93p 30.09p 8214
13/06/2016 30.09p 30.58p 29.42p 30.09p 93631
10/06/2016 30.21p 30.21p 29.42p 30.09p 8599
09/06/2016 30.21p 30.98p 29.15p 30.21p 354225
08/06/2016 30.21p 31.27p 29.35p 30.21p 178868
07/06/2016 30.21p 30.98p 29.35p 30.21p 18109
06/06/2016 30.21p 31.07p 29.35p 30.21p 64047
03/06/2016 30.21p 30.98p 29.13p 30.21p 25150
02/06/2016 29.97p 30.93p 29.97p 30.21p 33339
01/06/2016 30.83p 31.15p 29.97p 29.97p 93941
31/05/2016 30.58p 31.07p 29.94p 30.83p 82552
27/05/2016 30.58p 31.32p 29.94p 30.58p 57211
26/05/2016 29.60p 31.07p 29.60p 30.58p 1278150
25/05/2016 29.60p 30.38p 29.10p 29.60p 8370
24/05/2016 29.60p 30.48p 29.10p 29.60p 51356
23/05/2016 29.60p 30.48p 29.15p 29.60p 29076
20/05/2016 29.60p 30.48p 29.60p 29.60p 71971
19/05/2016 30.09p 30.58p 29.69p 30.09p 79865
18/05/2016 30.09p 30.58p 29.60p 30.09p 66106
17/05/2016 30.83p 31.07p 29.60p 30.09p 211865
16/05/2016 30.83p 31.32p 30.24p 30.83p 71445
13/05/2016 30.83p 31.42p 30.09p 30.83p 253480
12/05/2016 30.58p 31.47p 29.79p 30.83p 38206
11/05/2016 29.60p 32.06p 29.24p 30.58p 299856
10/05/2016 28.86p 29.99p 28.56p 29.60p 183681
09/05/2016 28.86p 29.45p 28.51p 28.86p 210221
06/05/2016 28.86p 29.30p 28.51p 28.86p 32471
05/05/2016 28.86p 29.45p 28.41p 28.86p 267465
04/05/2016 28.86p 29.37p 28.47p 28.86p 24618
03/05/2016 28.86p 29.45p 28.51p 28.86p 32441
29/04/2016 28.86p 29.15p 28.38p 28.86p 203638
28/04/2016 28.86p 29.60p 28.86p 28.86p 137649
27/04/2016 28.86p 29.60p 28.86p 28.86p 46269
26/04/2016 28.86p 29.45p 28.46p 28.86p 147677
25/04/2016 29.35p 29.45p 27.72p 28.86p 212460
22/04/2016 28.61p 29.60p 28.61p 29.35p 407916
21/04/2016 29.35p 29.45p 28.53p 28.61p 134715
20/04/2016 29.35p 29.55p 29.35p 29.35p 22406
19/04/2016 29.35p 30.09p 28.86p 29.35p 287779

*Close Price adjusted for both dividends and splits