Firestone Diamonds (FDI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/07/2015 31.07p 31.26p 31.07p 31.07p 50684
02/07/2015 31.07p 31.17p 31.07p 31.07p 30410
01/07/2015 31.32p 31.57p 30.41p 31.07p 57125
30/06/2015 31.32p 31.32p 30.82p 31.32p 4240
29/06/2015 31.57p 31.57p 29.74p 31.32p 19044
26/06/2015 32.06p 32.06p 31.62p 32.06p 63594
25/06/2015 32.06p 32.06p 31.62p 32.06p 22867
24/06/2015 32.06p 32.06p 31.57p 32.06p 144976
23/06/2015 33.05p 33.05p 31.72p 32.06p 292508
22/06/2015 32.55p 34.53p 32.55p 33.79p 40377
19/06/2015 32.55p 32.55p 32.26p 32.55p 17881
18/06/2015 32.55p 33.54p 32.26p 32.55p 14116
17/06/2015 31.57p 32.55p 31.57p 32.55p 25877
16/06/2015 32.06p 32.55p 30.58p 31.57p 49818
15/06/2015 31.07p 35.30p 31.07p 32.55p 119779
12/06/2015 30.83p 32.55p 30.83p 31.32p 29883
11/06/2015 30.58p 32.55p 30.34p 30.83p 56792
10/06/2015 29.84p 31.07p 29.60p 30.58p 49507
09/06/2015 29.84p 30.58p 29.47p 29.84p 20697
08/06/2015 28.86p 30.34p 28.86p 29.84p 209677
05/06/2015 28.24p 28.86p 28.24p 28.86p 147702
04/06/2015 27.38p 28.24p 26.98p 28.24p 110100
03/06/2015 26.76p 27.38p 26.49p 27.38p 34710
02/06/2015 26.88p 26.88p 26.39p 26.76p 70869
01/06/2015 26.39p 26.88p 26.25p 26.88p 3749
29/05/2015 26.14p 26.54p 25.95p 26.39p 67933
28/05/2015 26.14p 26.39p 26.14p 26.14p 9630
27/05/2015 26.14p 26.64p 25.73p 26.64p 93466
26/05/2015 26.14p 26.44p 25.73p 26.14p 28804
22/05/2015 27.13p 27.13p 25.65p 26.14p 128511
21/05/2015 27.13p 27.13p 26.64p 27.13p 35940
20/05/2015 27.13p 27.13p 26.64p 27.13p 101233
19/05/2015 27.13p 27.23p 26.64p 27.13p 59089
18/05/2015 26.64p 27.62p 26.39p 26.64p 50994
15/05/2015 25.65p 27.62p 25.65p 26.64p 60085
14/05/2015 25.16p 26.64p 25.16p 25.65p 84648
13/05/2015 25.28p 25.30p 24.67p 25.16p 16144
12/05/2015 25.28p 25.28p 24.92p 25.28p 2942
11/05/2015 25.28p 25.28p 24.92p 25.28p 231227
08/05/2015 25.28p 25.28p 24.92p 25.28p 29851
07/05/2015 25.28p 25.28p 25.11p 25.28p 17737
06/05/2015 25.28p 25.28p 24.92p 25.28p 170451
05/05/2015 25.65p 25.65p 24.66p 25.28p 97149
01/05/2015 26.14p 26.14p 24.66p 25.65p 97293
30/04/2015 26.14p 26.14p 25.65p 26.14p 11363
29/04/2015 26.51p 26.51p 25.67p 26.14p 49454
28/04/2015 26.64p 26.69p 25.98p 26.51p 40307
27/04/2015 26.64p 26.73p 26.39p 26.64p 73340
24/04/2015 26.64p 26.64p 26.39p 26.64p 36279
23/04/2015 26.64p 26.64p 26.39p 26.64p 46422
22/04/2015 26.76p 26.76p 26.39p 26.64p 20765
21/04/2015 26.64p 26.64p 26.39p 26.64p 5780
20/04/2015 26.76p 26.76p 26.27p 26.64p 15662
17/04/2015 27.62p 27.62p 26.64p 26.88p 66314
16/04/2015 27.62p 27.72p 26.88p 27.62p 51045
15/04/2015 27.62p 27.76p 26.88p 27.62p 42907
14/04/2015 27.62p 27.82p 26.89p 27.62p 67530
13/04/2015 27.75p 27.75p 27.07p 27.62p 6850
10/04/2015 28.36p 28.61p 26.64p 27.75p 118087
09/04/2015 28.86p 28.86p 27.62p 28.36p 52268
08/04/2015 28.86p 28.95p 28.61p 28.86p 18139
07/04/2015 28.86p 29.05p 28.61p 28.86p 37830
02/04/2015 28.86p 29.10p 28.61p 28.86p 16070
01/04/2015 28.86p 28.86p 28.61p 28.86p 16444
31/03/2015 28.86p 29.05p 28.61p 28.86p 5791
30/03/2015 29.10p 29.40p 28.12p 28.86p 42193
27/03/2015 29.84p 30.09p 28.61p 29.10p 691268
26/03/2015 29.84p 29.84p 29.60p 29.84p 9423
25/03/2015 29.84p 31.57p 29.60p 29.84p 9495
24/03/2015 29.84p 29.84p 29.67p 29.84p 22280
23/03/2015 29.84p 30.58p 29.60p 29.84p 103801
20/03/2015 30.58p 30.58p 29.60p 29.84p 224555
19/03/2015 31.07p 31.07p 30.29p 30.58p 121518
18/03/2015 31.32p 32.55p 30.58p 31.07p 9683
17/03/2015 31.32p 31.32p 31.07p 31.32p 13855
16/03/2015 31.81p 31.81p 31.07p 31.32p 17642
13/03/2015 31.81p 31.81p 30.58p 31.81p 101168
12/03/2015 31.81p 31.81p 31.64p 31.81p 14767
11/03/2015 31.81p 31.81p 31.07p 31.32p 60827
10/03/2015 31.94p 32.06p 31.07p 31.81p 116364
09/03/2015 31.94p 31.96p 31.82p 31.94p 4299
06/03/2015 32.18p 32.18p 30.58p 31.94p 212974
05/03/2015 32.80p 32.80p 32.08p 32.80p 23144
04/03/2015 32.80p 32.80p 32.26p 32.80p 18905
03/03/2015 33.29p 33.29p 32.26p 32.80p 50753
02/03/2015 33.54p 33.54p 32.55p 33.29p 12299
27/02/2015 33.54p 33.54p 32.55p 33.54p 37358
26/02/2015 33.54p 34.86p 32.06p 33.54p 49435
25/02/2015 33.54p 33.54p 33.54p 33.54p 3874
24/02/2015 33.54p 33.54p 32.75p 33.54p 12429
23/02/2015 32.68p 33.49p 32.55p 32.68p 19659
20/02/2015 32.68p 33.54p 32.33p 32.68p 36039
19/02/2015 32.68p 33.49p 32.16p 32.68p 57813
18/02/2015 32.68p 33.54p 31.81p 32.68p 51908
17/02/2015 32.55p 33.54p 32.06p 32.68p 33378
16/02/2015 32.80p 33.25p 31.57p 32.55p 17505
13/02/2015 32.80p 33.54p 31.57p 32.80p 45329
12/02/2015 34.28p 34.65p 32.55p 33.29p 48520
11/02/2015 34.28p 34.33p 33.79p 34.28p 42900
10/02/2015 34.28p 34.97p 34.28p 34.28p 6971
09/02/2015 34.28p 34.97p 34.28p 34.28p 3616
06/02/2015 34.53p 35.02p 34.33p 34.53p 188678
05/02/2015 34.77p 35.02p 34.18p 34.53p 34213
04/02/2015 34.77p 34.77p 34.28p 34.77p 14353
03/02/2015 34.77p 35.02p 34.53p 34.77p 60775
02/02/2015 34.77p 35.07p 34.03p 34.77p 83650
30/01/2015 34.40p 35.02p 33.84p 34.77p 1081792
29/01/2015 34.40p 34.40p 33.83p 34.40p 12930
28/01/2015 34.40p 35.02p 33.74p 34.40p 49619
27/01/2015 34.40p 34.40p 33.74p 34.40p 1926
26/01/2015 34.65p 34.65p 33.64p 34.40p 11052
23/01/2015 34.65p 35.27p 34.23p 34.65p 22226
22/01/2015 34.65p 34.65p 34.03p 34.65p 87788
21/01/2015 34.40p 34.65p 32.68p 34.65p 35425
20/01/2015 34.40p 34.43p 33.74p 34.40p 12522
19/01/2015 34.28p 34.43p 33.74p 34.40p 24305
16/01/2015 34.28p 34.53p 33.54p 34.28p 37451
15/01/2015 34.53p 34.73p 34.28p 34.53p 27966
14/01/2015 34.53p 34.97p 34.53p 34.53p 16985
13/01/2015 34.53p 35.09p 34.53p 34.53p 16488
12/01/2015 34.53p 34.53p 34.48p 34.53p 890
09/01/2015 34.53p 34.61p 34.48p 34.53p 1590
08/01/2015 34.28p 35.02p 34.28p 34.53p 36232
07/01/2015 34.53p 35.02p 34.33p 34.53p 21583
06/01/2015 34.53p 34.53p 34.33p 34.53p 38005
05/01/2015 34.53p 34.97p 34.28p 34.53p 15519
02/01/2015 34.53p 34.53p 34.53p 34.53p 0
31/12/2014 34.28p 34.94p 34.28p 34.53p 10793
30/12/2014 34.16p 34.38p 34.16p 34.28p 34667
29/12/2014 34.40p 34.40p 34.16p 34.16p 7009
24/12/2014 34.28p 34.53p 34.28p 34.28p 8652
23/12/2014 34.28p 36.01p 34.26p 34.28p 9009
22/12/2014 34.28p 34.28p 34.23p 34.28p 10213
19/12/2014 34.53p 36.01p 34.21p 34.28p 29780
18/12/2014 34.16p 34.28p 33.79p 34.28p 33618
17/12/2014 34.16p 34.16p 34.03p 34.16p 1751
16/12/2014 34.03p 34.53p 33.99p 34.16p 90777
15/12/2014 34.03p 34.28p 33.89p 34.03p 41204
12/12/2014 34.03p 34.53p 33.89p 34.03p 44457
11/12/2014 33.79p 34.53p 33.25p 34.03p 296429
10/12/2014 33.79p 34.13p 33.39p 33.79p 13129
09/12/2014 33.66p 34.23p 33.23p 33.79p 64924
08/12/2014 33.17p 34.27p 32.80p 33.66p 61501
05/12/2014 33.05p 33.29p 32.93p 33.05p 30407
04/12/2014 32.80p 33.28p 32.55p 33.05p 13352
03/12/2014 32.43p 33.05p 32.43p 32.80p 153371
02/12/2014 32.43p 32.53p 32.43p 32.43p 72628
01/12/2014 32.31p 32.55p 32.24p 32.31p 36847
28/11/2014 32.43p 32.43p 31.94p 32.31p 148175
27/11/2014 32.55p 32.90p 31.57p 32.43p 35094
26/11/2014 31.57p 32.55p 31.57p 32.31p 41514
25/11/2014 28.61p 32.06p 28.61p 31.57p 81545
24/11/2014 28.61p 28.86p 28.61p 28.61p 1648
21/11/2014 28.61p 29.58p 27.08p 28.61p 455421
20/11/2014 28.61p 29.60p 28.61p 28.61p 16361
19/11/2014 27.62p 29.50p 27.62p 28.61p 108795
18/11/2014 27.62p 27.62p 27.38p 27.62p 24823
17/11/2014 27.38p 27.62p 27.01p 27.62p 333941
14/11/2014 27.38p 27.38p 27.01p 27.38p 21244
13/11/2014 28.12p 28.12p 26.64p 27.38p 167080
12/11/2014 28.61p 28.61p 27.62p 28.12p 69567
11/11/2014 30.09p 30.09p 28.36p 28.61p 58061
10/11/2014 30.09p 30.09p 29.60p 30.09p 29145
07/11/2014 30.09p 30.09p 29.60p 30.09p 4552
06/11/2014 30.09p 30.09p 29.60p 30.09p 75773
05/11/2014 30.09p 30.09p 29.10p 30.09p 64696
04/11/2014 32.55p 32.55p 29.60p 30.09p 134770
03/11/2014 33.29p 33.29p 32.08p 32.55p 56089
31/10/2014 33.54p 34.03p 32.55p 33.29p 62484
30/10/2014 34.03p 34.33p 32.55p 33.54p 29807
29/10/2014 34.53p 34.53p 33.05p 34.28p 26622
28/10/2014 34.53p 35.02p 33.54p 34.53p 23835
27/10/2014 35.02p 35.02p 33.54p 34.53p 39828
24/10/2014 35.02p 35.02p 34.53p 35.02p 317920
23/10/2014 35.02p 35.02p 34.53p 35.02p 16656
22/10/2014 35.02p 35.02p 34.53p 35.02p 29069
21/10/2014 35.51p 35.51p 34.53p 35.02p 21805
20/10/2014 36.01p 36.01p 34.53p 35.51p 320395
17/10/2014 36.01p 36.01p 34.53p 36.01p 290205
16/10/2014 36.50p 36.50p 34.55p 36.01p 197944
15/10/2014 36.50p 36.50p 35.51p 36.50p 61563
14/10/2014 36.50p 36.50p 35.51p 36.50p 58758
13/10/2014 36.50p 36.50p 35.52p 36.50p 36038
10/10/2014 36.50p 36.50p 35.51p 36.50p 203671
09/10/2014 36.50p 36.75p 35.61p 36.50p 28704
08/10/2014 36.50p 36.75p 35.57p 36.50p 335908
07/10/2014 36.50p 36.50p 35.52p 36.50p 212627
06/10/2014 35.88p 36.65p 35.03p 36.50p 155489
03/10/2014 35.88p 35.91p 35.02p 35.88p 109043
02/10/2014 35.88p 35.88p 35.02p 35.88p 638093
01/10/2014 36.01p 36.01p 35.03p 35.76p 361086
30/09/2014 36.01p 36.01p 35.46p 36.01p 137576
29/09/2014 36.01p 36.25p 35.52p 36.01p 22754
26/09/2014 36.01p 36.01p 35.48p 36.01p 37248
25/09/2014 36.01p 36.01p 35.48p 36.01p 164077
24/09/2014 36.01p 36.01p 35.51p 36.01p 18656
23/09/2014 36.01p 36.01p 35.51p 36.01p 10651
22/09/2014 36.01p 36.01p 35.51p 36.01p 19648
19/09/2014 36.01p 36.01p 35.02p 36.01p 40566
18/09/2014 36.01p 36.01p 35.51p 36.01p 8228

*Close Price adjusted for both dividends and splits