Firestone Diamonds (FDI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/09/2014 36.01p 36.01p 35.51p 36.01p 19911
16/09/2014 36.13p 36.28p 35.51p 36.01p 35308
15/09/2014 36.13p 36.28p 35.52p 36.13p 9780
12/09/2014 36.13p 36.50p 35.52p 36.13p 239183
11/09/2014 36.13p 36.40p 35.51p 36.13p 17028
10/09/2014 36.13p 36.43p 35.51p 36.13p 11971
09/09/2014 36.13p 36.50p 35.52p 36.13p 24674
08/09/2014 36.13p 36.65p 35.52p 36.13p 160175
05/09/2014 36.13p 36.65p 35.58p 36.13p 41555
04/09/2014 36.62p 36.65p 36.13p 36.13p 37825
03/09/2014 36.62p 36.65p 36.51p 36.62p 28487
02/09/2014 36.75p 36.90p 36.50p 36.62p 136372
01/09/2014 36.75p 36.99p 36.50p 36.75p 9534
29/08/2014 36.75p 36.97p 36.51p 36.75p 7081
28/08/2014 36.87p 36.97p 36.50p 36.75p 27132
27/08/2014 36.87p 37.24p 36.61p 36.87p 67196
26/08/2014 36.99p 37.49p 36.52p 36.87p 105678
22/08/2014 36.99p 36.99p 36.50p 36.99p 8474
21/08/2014 36.99p 37.17p 36.51p 36.99p 20465
20/08/2014 37.24p 37.24p 36.98p 36.99p 113628
19/08/2014 37.24p 37.24p 36.95p 37.24p 34141
18/08/2014 37.24p 37.29p 36.99p 37.24p 70821
15/08/2014 37.24p 37.36p 36.50p 37.24p 495790
14/08/2014 37.24p 37.24p 36.99p 37.24p 73756
13/08/2014 37.73p 37.73p 36.50p 37.24p 508177
12/08/2014 37.73p 37.98p 37.49p 37.73p 51678
11/08/2014 38.72p 38.72p 37.28p 37.73p 143833
08/08/2014 38.72p 38.72p 37.49p 38.72p 135076
07/08/2014 38.97p 39.07p 38.47p 38.72p 78873
06/08/2014 39.21p 39.21p 38.47p 38.97p 2064778
05/08/2014 39.46p 39.46p 38.97p 39.21p 104806
04/08/2014 39.71p 39.71p 38.97p 39.46p 72778
01/08/2014 39.95p 39.95p 39.46p 39.71p 118265
31/07/2014 39.95p 39.95p 39.46p 39.95p 193518
30/07/2014 39.95p 40.45p 39.46p 39.95p 506224
29/07/2014 39.95p 40.20p 39.46p 39.95p 911835
28/07/2014 38.97p 40.45p 37.49p 39.95p 1217076
25/07/2014 37.49p 37.49p 36.99p 37.49p 3478
24/07/2014 37.61p 37.61p 36.99p 37.49p 104199
23/07/2014 37.61p 37.61p 36.99p 37.61p 66651
22/07/2014 37.61p 37.61p 37.25p 37.61p 2707280
21/07/2014 37.61p 37.61p 36.29p 37.61p 1128285
18/07/2014 37.49p 37.61p 37.00p 37.61p 33289
17/07/2014 37.24p 37.73p 36.51p 37.49p 780944
16/07/2014 38.23p 38.23p 36.99p 37.24p 169697
15/07/2014 38.23p 38.23p 38.09p 38.23p 7369
14/07/2014 38.23p 38.23p 37.98p 38.23p 365324
11/07/2014 38.23p 38.33p 38.03p 38.23p 31181
10/07/2014 38.23p 38.37p 38.09p 38.23p 103321
09/07/2014 38.23p 38.35p 38.11p 38.23p 1434878
08/07/2014 38.23p 38.23p 38.08p 38.23p 158101
07/07/2014 38.23p 38.47p 38.03p 38.23p 110830
04/07/2014 38.35p 38.35p 38.01p 38.23p 39973
03/07/2014 38.35p 38.47p 38.23p 38.35p 173853
02/07/2014 38.35p 38.97p 38.23p 38.35p 204032
01/07/2014 38.10p 38.47p 38.07p 38.35p 202552
30/06/2014 38.10p 38.97p 38.05p 38.10p 6700
27/06/2014 38.10p 38.47p 37.98p 38.10p 194826
26/06/2014 38.23p 38.47p 37.98p 38.10p 271889
25/06/2014 38.23p 38.97p 37.98p 38.35p 233206
24/06/2014 38.23p 38.47p 37.98p 38.23p 230125
23/06/2014 38.23p 38.47p 37.98p 38.23p 92220
20/06/2014 38.23p 38.23p 37.98p 38.23p 77172
19/06/2014 38.23p 38.23p 37.79p 38.23p 60143
18/06/2014 38.23p 38.28p 37.73p 38.23p 48480
17/06/2014 37.98p 38.23p 37.73p 38.23p 82823
16/06/2014 38.23p 38.23p 37.98p 38.23p 31957
13/06/2014 38.23p 38.33p 37.98p 38.23p 220654
12/06/2014 37.24p 38.28p 37.11p 38.23p 1331347
11/06/2014 37.49p 38.28p 36.50p 37.24p 415032
10/06/2014 37.24p 38.47p 36.50p 37.49p 795131
09/06/2014 34.53p 37.24p 34.53p 37.24p 250210
06/06/2014 34.03p 35.51p 35.80p 34.53p 99685
05/06/2014 35.76p 35.96p 34.53p 35.76p 86532
04/06/2014 35.76p 36.50p 34.53p 35.76p 73894
03/06/2014 36.99p 39.46p 34.53p 35.76p 112758
02/06/2014 38.23p 38.47p 34.53p 36.99p 346703
30/05/2014 39.46p 41.93p 37.24p 38.23p 270209
29/05/2014 39.46p 39.46p 37.78p 39.46p 64546
28/05/2014 38.23p 41.43p 37.98p 39.46p 328432
27/05/2014 36.99p 39.46p 36.99p 38.23p 56903
23/05/2014 35.76p 36.88p 35.72p 35.76p 130805
22/05/2014 35.76p 36.99p 35.76p 35.76p 16808
21/05/2014 35.76p 36.99p 35.71p 35.76p 152303
20/05/2014 35.76p 36.99p 35.76p 35.76p 14208
19/05/2014 35.76p 36.99p 35.51p 35.76p 19473
16/05/2014 35.76p 36.50p 34.53p 35.76p 243328
15/05/2014 34.53p 36.01p 34.53p 35.76p 115290
14/05/2014 34.53p 36.25p 34.23p 34.53p 43490
13/05/2014 34.53p 35.46p 33.25p 34.53p 90480
12/05/2014 34.53p 36.99p 34.03p 36.99p 48812
09/05/2014 33.29p 36.99p 33.29p 36.99p 172576
08/05/2014 33.29p 35.91p 32.60p 33.29p 40550
07/05/2014 33.29p 34.28p 32.55p 33.29p 76288
06/05/2014 33.29p 34.54p 32.06p 33.29p 14332
02/05/2014 33.29p 34.03p 33.05p 33.29p 29842
01/05/2014 33.29p 33.29p 32.46p 33.29p 6035
30/04/2014 33.29p 36.99p 32.36p 33.29p 17040
29/04/2014 35.76p 35.76p 33.02p 33.29p 37949
28/04/2014 35.76p 36.20p 32.06p 35.76p 143896
25/04/2014 35.76p 36.50p 34.53p 35.76p 408684
24/04/2014 35.76p 36.11p 35.17p 35.76p 407093
23/04/2014 35.76p 36.99p 35.05p 35.76p 29388
22/04/2014 34.53p 36.30p 34.53p 35.76p 50641
17/04/2014 34.53p 36.01p 34.53p 34.53p 119665
16/04/2014 34.53p 36.99p 34.53p 34.53p 43442
15/04/2014 34.53p 35.51p 34.53p 34.53p 24201
14/04/2014 34.53p 34.77p 34.53p 34.53p 2761
11/04/2014 34.53p 36.01p 34.53p 34.53p 56090
10/04/2014 34.53p 34.53p 32.06p 32.06p 7578
09/04/2014 34.53p 35.51p 32.06p 32.06p 7060
08/04/2014 34.53p 36.99p 33.54p 34.53p 30911
07/04/2014 34.53p 34.97p 34.13p 34.53p 6339
04/04/2014 34.53p 35.29p 32.06p 34.53p 118712
03/04/2014 34.53p 35.51p 32.06p 32.06p 59430
02/04/2014 35.76p 35.76p 32.55p 34.53p 139939
01/04/2014 35.76p 35.76p 34.53p 35.76p 145972
31/03/2014 35.76p 35.76p 34.63p 35.76p 27291
28/03/2014 35.76p 35.76p 32.06p 32.06p 71253
27/03/2014 35.76p 35.88p 34.53p 35.76p 504152
26/03/2014 35.76p 35.76p 34.82p 35.76p 38975
25/03/2014 35.76p 36.70p 34.53p 35.76p 47206
24/03/2014 35.76p 35.76p 34.53p 35.76p 109307
21/03/2014 35.76p 36.18p 34.53p 35.76p 31079
20/03/2014 35.76p 36.30p 34.53p 35.76p 36273
19/03/2014 35.76p 36.40p 34.58p 35.76p 21470
18/03/2014 35.76p 36.50p 34.53p 35.76p 17869
17/03/2014 35.76p 39.46p 34.53p 39.46p 107150
14/03/2014 35.76p 36.50p 32.06p 35.76p 159107
13/03/2014 35.76p 36.30p 34.53p 35.76p 74269
12/03/2014 35.76p 36.99p 34.58p 35.76p 106863
11/03/2014 35.76p 35.76p 34.73p 35.76p 25155
10/03/2014 35.76p 35.81p 34.73p 35.76p 48479
07/03/2014 35.76p 35.81p 34.73p 35.76p 28281
06/03/2014 35.76p 35.76p 34.80p 35.76p 11150
05/03/2014 35.76p 36.18p 34.53p 35.76p 102617
04/03/2014 35.76p 36.50p 34.73p 35.76p 12493
03/03/2014 35.76p 35.76p 34.53p 35.76p 46443
28/02/2014 35.76p 36.80p 34.97p 35.76p 12139
27/02/2014 35.76p 36.88p 35.51p 35.76p 6770
26/02/2014 35.76p 36.88p 34.53p 35.76p 19131
25/02/2014 35.76p 38.97p 34.73p 35.76p 51289
24/02/2014 35.76p 36.50p 34.73p 35.76p 19365
21/02/2014 35.76p 35.76p 34.53p 35.76p 151989
20/02/2014 35.76p 36.50p 35.02p 35.76p 16306
19/02/2014 35.76p 36.80p 34.85p 35.76p 29852
18/02/2014 35.76p 36.50p 34.73p 35.76p 48617
17/02/2014 34.53p 36.50p 33.54p 35.76p 15105
14/02/2014 36.99p 36.99p 30.58p 34.53p 247900
13/02/2014 36.99p 36.99p 34.58p 36.99p 266712
12/02/2014 38.23p 38.23p 35.02p 36.99p 797471
11/02/2014 38.23p 38.23p 37.19p 38.23p 11717
10/02/2014 38.23p 38.23p 36.99p 38.23p 52764
07/02/2014 38.23p 39.46p 36.99p 38.23p 156440
06/02/2014 38.23p 38.23p 36.99p 38.23p 14385
05/02/2014 38.23p 38.23p 36.99p 38.23p 11917
04/02/2014 38.23p 38.23p 36.99p 38.23p 129199
03/02/2014 38.23p 38.28p 37.19p 38.23p 88379
31/01/2014 38.23p 38.47p 36.99p 38.23p 57756
30/01/2014 38.23p 38.92p 36.37p 38.23p 19935
29/01/2014 38.23p 39.14p 37.19p 38.23p 51573
28/01/2014 38.23p 38.23p 36.99p 38.23p 23261
27/01/2014 38.23p 39.21p 37.21p 38.23p 82843
24/01/2014 38.23p 39.21p 36.99p 38.23p 47946
23/01/2014 38.23p 43.06p 37.81p 38.23p 48907
22/01/2014 39.46p 39.46p 36.99p 38.23p 24705
21/01/2014 36.99p 41.45p 36.34p 39.46p 152563
20/01/2014 36.99p 38.97p 36.01p 36.99p 113101
17/01/2014 36.99p 39.46p 36.01p 36.99p 71843
16/01/2014 39.46p 39.46p 35.51p 36.99p 164277
15/01/2014 36.99p 48.09p 32.06p 39.46p 962157
14/01/2014 29.24p 31.68p 27.54p 31.68p 61035
13/01/2014 30.46p 32.17p 27.78p 29.24p 43931
10/01/2014 30.46p 30.46p 29.24p 30.46p 1365
09/01/2014 30.46p 33.63p 27.78p 30.46p 42679
08/01/2014 28.03p 30.46p 25.83p 30.46p 51988
07/01/2014 29.24p 29.24p 25.57p 28.03p 45790
06/01/2014 29.24p 30.22p 26.81p 29.24p 25767
03/01/2014 29.24p 29.24p 27.30p 29.24p 16729
02/01/2014 29.24p 29.63p 26.81p 29.24p 24604
31/12/2013 29.24p 29.63p 26.81p 29.24p 2972
30/12/2013 29.24p 30.46p 26.81p 29.24p 29332
27/12/2013 29.24p 30.41p 26.81p 29.24p 26615
24/12/2013 29.24p 30.46p 27.78p 29.24p 16366
23/12/2013 29.24p 30.41p 27.78p 29.24p 56506
20/12/2013 29.24p 30.71p 28.76p 29.24p 106503
19/12/2013 29.24p 30.12p 29.24p 29.24p 64880
18/12/2013 29.24p 30.22p 29.24p 29.24p 114857
17/12/2013 29.24p 30.22p 24.37p 24.37p 30365
16/12/2013 29.24p 30.22p 29.24p 29.24p 73906
13/12/2013 28.03p 30.22p 28.03p 29.24p 48186
12/12/2013 28.03p 29.24p 28.03p 28.03p 15661
11/12/2013 28.03p 29.24p 24.37p 24.37p 125939
10/12/2013 28.03p 29.24p 27.78p 28.03p 64187
09/12/2013 28.03p 28.03p 27.30p 28.03p 6452
06/12/2013 28.03p 29.24p 24.37p 24.37p 66367
05/12/2013 30.46p 30.46p 27.30p 28.03p 35824
04/12/2013 30.46p 30.46p 29.24p 30.46p 46275
03/12/2013 30.46p 30.46p 29.44p 30.46p 114006
02/12/2013 30.46p 31.68p 29.24p 30.46p 214249

*Close Price adjusted for both dividends and splits