Firestone Diamonds (FDI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
29/11/2013 30.46p 30.46p 29.38p 30.46p 54412
28/11/2013 29.24p 30.46p 26.81p 30.46p 223572
27/11/2013 30.46p 30.46p 26.81p 29.24p 34083
26/11/2013 30.46p 30.46p 28.76p 30.46p 48611
25/11/2013 31.68p 31.68p 29.59p 30.46p 37344
22/11/2013 30.46p 31.19p 29.73p 30.46p 19730
21/11/2013 30.46p 30.71p 29.24p 30.46p 14002
20/11/2013 32.90p 33.63p 29.24p 30.46p 99845
19/11/2013 34.12p 36.56p 30.71p 32.90p 27577
18/11/2013 34.12p 34.56p 31.68p 34.12p 12240
15/11/2013 34.12p 35.09p 31.68p 34.12p 27631
14/11/2013 35.34p 37.04p 31.88p 34.12p 47644
13/11/2013 35.34p 37.04p 32.17p 35.34p 34106
12/11/2013 35.34p 37.77p 32.17p 35.34p 7146
11/11/2013 35.34p 38.02p 31.68p 35.34p 31827
08/11/2013 35.34p 36.07p 31.88p 35.34p 12592
07/11/2013 36.56p 36.75p 31.76p 35.34p 14327
06/11/2013 37.77p 37.77p 34.17p 36.56p 17959
05/11/2013 40.21p 40.21p 36.75p 37.77p 23628
04/11/2013 37.77p 38.26p 37.29p 37.77p 20874
01/11/2013 37.77p 38.02p 37.24p 37.77p 4648
31/10/2013 37.77p 38.12p 37.24p 37.77p 32918
30/10/2013 37.77p 38.12p 36.75p 37.77p 10228
29/10/2013 37.77p 38.16p 36.75p 37.77p 35173
28/10/2013 37.77p 38.31p 36.75p 37.77p 5652
25/10/2013 38.99p 40.85p 36.07p 37.77p 60714
24/10/2013 37.77p 40.94p 37.77p 38.99p 59665
23/10/2013 45.09p 46.21p 37.04p 37.77p 177424
22/10/2013 45.09p 45.09p 39.97p 42.65p 137135
21/10/2013 41.43p 50.69p 41.43p 45.09p 609086
18/10/2013 36.56p 43.87p 36.07p 41.43p 850558
17/10/2013 35.34p 37.97p 33.88p 36.56p 39603
16/10/2013 32.30p 38.99p 31.78p 36.56p 618556
15/10/2013 29.24p 32.29p 29.24p 32.29p 73527
14/10/2013 28.03p 29.24p 27.39p 29.24p 38814
11/10/2013 26.81p 29.15p 25.05p 28.03p 73791
10/10/2013 26.81p 27.05p 26.81p 26.81p 32522
09/10/2013 26.81p 36.56p 24.96p 36.56p 11135
08/10/2013 28.03p 29.24p 24.66p 26.81p 45809
07/10/2013 29.24p 29.24p 26.81p 29.24p 5696
04/10/2013 28.03p 29.73p 25.72p 29.24p 94591
03/10/2013 29.24p 29.24p 26.83p 29.24p 52249
02/10/2013 29.24p 29.24p 27.44p 29.24p 8681
01/10/2013 29.24p 29.24p 27.44p 29.24p 5910
30/09/2013 29.24p 29.24p 27.44p 29.24p 2370
27/09/2013 29.24p 29.24p 28.27p 29.24p 65201
26/09/2013 29.24p 29.24p 27.39p 29.24p 9474
25/09/2013 29.24p 29.24p 27.37p 29.24p 18429
24/09/2013 29.24p 29.54p 27.78p 29.24p 4075
23/09/2013 29.24p 29.73p 27.78p 29.24p 15935
20/09/2013 29.24p 31.10p 27.78p 29.24p 255194
19/09/2013 29.24p 29.73p 28.27p 29.24p 7824
18/09/2013 29.24p 31.10p 27.93p 29.24p 18917
17/09/2013 29.24p 30.51p 27.81p 29.24p 5895
16/09/2013 28.03p 36.56p 27.39p 29.24p 26174
13/09/2013 28.03p 28.27p 27.30p 28.03p 10636
12/09/2013 28.03p 29.14p 27.10p 28.03p 70213
11/09/2013 28.03p 29.15p 27.78p 28.03p 56864
10/09/2013 30.46p 30.71p 26.81p 28.03p 115750
09/09/2013 30.46p 31.19p 29.24p 30.46p 11723
06/09/2013 30.46p 31.19p 29.24p 30.46p 9825
05/09/2013 30.46p 33.63p 29.34p 30.46p 27133
04/09/2013 30.46p 33.63p 29.34p 30.46p 2947
03/09/2013 29.24p 33.14p 28.86p 30.46p 51637
02/09/2013 28.03p 29.24p 27.30p 29.24p 16811
30/08/2013 26.81p 28.71p 26.81p 28.03p 32129
29/08/2013 26.81p 28.47p 26.81p 26.81p 15668
28/08/2013 26.81p 29.24p 26.52p 26.81p 22981
27/08/2013 26.81p 26.81p 25.35p 26.81p 29339
23/08/2013 26.81p 28.27p 26.37p 26.81p 29220
22/08/2013 26.81p 28.47p 26.32p 26.81p 1202
21/08/2013 26.81p 29.24p 26.32p 26.81p 19948
20/08/2013 26.81p 28.76p 26.32p 26.81p 10372
19/08/2013 25.59p 26.81p 25.59p 26.81p 29364
16/08/2013 26.81p 28.27p 25.59p 25.59p 25573
15/08/2013 26.81p 28.76p 24.37p 26.81p 210433
14/08/2013 25.59p 28.27p 25.59p 26.81p 44075
13/08/2013 24.37p 26.32p 23.54p 25.59p 58468
12/08/2013 25.59p 27.64p 23.40p 24.37p 63163
09/08/2013 24.37p 25.59p 23.40p 24.37p 7269
08/08/2013 24.37p 24.37p 23.40p 24.37p 1307
07/08/2013 24.37p 25.59p 23.15p 23.15p 23202
06/08/2013 23.15p 26.81p 22.81p 24.37p 76830
05/08/2013 24.37p 24.37p 22.66p 23.15p 27339
02/08/2013 24.37p 24.37p 22.66p 24.37p 13643
01/08/2013 24.37p 25.54p 23.15p 24.37p 13302
31/07/2013 24.37p 25.74p 22.42p 24.37p 19470
30/07/2013 24.37p 25.74p 23.40p 24.37p 11240
29/07/2013 25.59p 25.59p 23.40p 24.37p 27572
26/07/2013 25.59p 26.27p 25.35p 25.59p 9373
25/07/2013 25.59p 26.81p 25.35p 25.59p 38653
24/07/2013 24.37p 25.59p 23.20p 25.59p 21234
23/07/2013 24.37p 25.54p 23.18p 24.37p 16270
22/07/2013 23.15p 25.74p 22.91p 24.37p 20043
19/07/2013 23.15p 23.15p 22.13p 23.15p 19409
18/07/2013 23.15p 24.08p 22.42p 23.15p 29433
17/07/2013 23.15p 23.88p 22.91p 23.15p 40669
16/07/2013 20.72p 25.59p 20.72p 23.15p 139138
15/07/2013 25.59p 25.64p 24.37p 25.59p 13459
12/07/2013 25.59p 25.64p 24.37p 25.59p 10566
11/07/2013 25.59p 25.83p 24.37p 25.59p 26012
10/07/2013 25.59p 25.59p 24.57p 25.59p 5949
09/07/2013 25.59p 26.03p 25.59p 25.59p 1026
08/07/2013 25.59p 26.03p 25.05p 25.59p 11295
05/07/2013 25.59p 26.08p 24.86p 25.59p 53019
04/07/2013 25.59p 26.08p 24.86p 25.59p 2339
03/07/2013 25.59p 26.81p 24.60p 25.59p 56619
02/07/2013 28.03p 28.03p 24.86p 25.59p 50265
01/07/2013 30.46p 30.46p 26.81p 28.03p 21922
28/06/2013 30.46p 31.68p 26.81p 31.68p 20500
27/06/2013 30.46p 30.46p 26.81p 30.46p 15852
26/06/2013 30.46p 30.46p 26.81p 30.46p 5933
25/06/2013 30.46p 30.46p 26.81p 30.46p 4515
24/06/2013 30.46p 30.46p 26.81p 30.46p 2265
21/06/2013 30.46p 30.46p 27.30p 30.46p 65353
20/06/2013 30.46p 30.61p 28.27p 30.46p 6452
19/06/2013 30.46p 30.61p 29.24p 30.46p 19756
18/06/2013 30.46p 30.61p 28.76p 30.46p 13607
17/06/2013 30.46p 34.17p 28.47p 30.46p 29169
14/06/2013 30.46p 30.71p 28.27p 30.46p 25258
13/06/2013 30.46p 30.71p 28.27p 30.46p 8718
12/06/2013 30.46p 31.00p 28.34p 30.46p 4969
11/06/2013 30.46p 31.19p 29.24p 30.46p 14083
10/06/2013 30.46p 31.68p 29.24p 30.46p 40754
07/06/2013 30.46p 31.68p 29.24p 30.46p 7473
06/06/2013 30.46p 30.80p 29.25p 30.46p 4240
05/06/2013 30.46p 30.83p 29.24p 30.46p 16868
04/06/2013 30.46p 30.80p 28.76p 30.46p 13669
03/06/2013 31.68p 32.17p 28.42p 30.46p 28732
31/05/2013 31.68p 32.17p 29.73p 31.68p 23888
30/05/2013 30.46p 32.17p 29.25p 31.68p 20338
29/05/2013 30.46p 31.68p 29.24p 30.46p 2572
28/05/2013 31.68p 32.17p 28.42p 30.46p 187542
24/05/2013 31.68p 31.68p 29.24p 31.68p 1538
23/05/2013 31.68p 31.68p 29.24p 31.68p 10237
22/05/2013 31.68p 31.68p 29.24p 31.68p 33756
21/05/2013 31.68p 32.07p 29.24p 31.68p 64653
20/05/2013 30.46p 33.14p 28.86p 31.68p 146697
17/05/2013 26.81p 31.19p 26.81p 29.24p 96434
16/05/2013 26.81p 29.00p 25.93p 26.81p 652048
15/05/2013 26.81p 28.27p 25.83p 26.81p 12374
14/05/2013 26.81p 26.81p 25.83p 26.81p 99017
13/05/2013 28.03p 28.60p 26.56p 26.81p 22165
10/05/2013 26.81p 29.24p 26.32p 28.03p 80357
09/05/2013 26.81p 28.08p 25.83p 26.81p 29481
08/05/2013 26.81p 27.30p 25.35p 26.81p 54633
07/05/2013 25.59p 29.09p 24.86p 26.81p 157439
03/05/2013 23.15p 24.37p 23.15p 23.15p 23239
02/05/2013 23.15p 24.37p 22.91p 23.15p 44221
01/05/2013 23.15p 24.37p 22.42p 23.15p 84962
30/04/2013 21.93p 23.76p 21.93p 23.15p 37944
29/04/2013 20.72p 21.93p 19.59p 21.93p 441443
26/04/2013 20.72p 20.96p 20.57p 20.72p 49452
25/04/2013 20.72p 20.86p 19.59p 20.72p 37546
24/04/2013 20.72p 22.91p 19.50p 20.72p 378075
23/04/2013 23.15p 23.59p 20.03p 20.72p 116871
22/04/2013 25.59p 25.59p 21.93p 23.15p 65468
19/04/2013 25.59p 25.59p 24.37p 25.59p 6916
18/04/2013 25.59p 25.59p 23.40p 25.59p 41020
17/04/2013 28.03p 28.03p 24.37p 25.59p 493525
16/04/2013 28.03p 28.76p 26.31p 28.03p 42870
15/04/2013 29.24p 29.24p 27.01p 28.03p 11329
12/04/2013 29.24p 29.24p 26.81p 29.24p 28721
11/04/2013 28.03p 29.24p 27.54p 29.24p 37298
10/04/2013 30.46p 30.46p 27.00p 28.03p 31304
09/04/2013 30.46p 30.51p 29.24p 30.46p 39867
08/04/2013 31.68p 31.68p 29.24p 30.46p 35042
05/04/2013 31.68p 31.68p 29.24p 31.68p 13143
04/04/2013 31.68p 32.07p 29.54p 31.68p 14057
03/04/2013 31.68p 32.17p 29.49p 31.68p 14092
02/04/2013 31.68p 33.29p 29.78p 31.68p 13693
28/03/2013 31.68p 34.12p 30.02p 31.68p 89784
27/03/2013 29.24p 35.58p 29.24p 31.68p 85468
26/03/2013 30.46p 30.95p 27.34p 29.24p 192731
25/03/2013 30.46p 31.37p 29.24p 30.46p 40544
22/03/2013 31.68p 33.49p 29.24p 30.46p 160616
21/03/2013 31.68p 33.63p 31.00p 31.68p 50732
20/03/2013 31.68p 33.14p 31.00p 31.68p 29557
19/03/2013 30.46p 33.14p 29.24p 31.68p 81946
18/03/2013 34.12p 34.12p 29.73p 30.46p 108525
15/03/2013 34.12p 34.51p 31.68p 34.12p 27560
14/03/2013 34.12p 34.61p 32.51p 34.12p 6112
13/03/2013 34.12p 35.58p 31.97p 34.12p 11180
12/03/2013 35.34p 35.58p 31.97p 34.12p 23663
11/03/2013 37.77p 37.77p 34.12p 36.56p 74902
08/03/2013 37.77p 41.43p 36.56p 37.77p 79589
07/03/2013 37.77p 38.38p 36.56p 37.77p 18258
06/03/2013 37.77p 38.46p 37.58p 37.77p 27147
05/03/2013 38.99p 38.99p 37.53p 37.77p 156716
04/03/2013 38.99p 40.89p 38.51p 38.99p 5570
01/03/2013 38.99p 40.46p 38.02p 38.99p 21571
28/02/2013 38.99p 39.97p 37.73p 38.99p 52467
27/02/2013 38.99p 39.77p 37.53p 38.99p 12628
26/02/2013 38.99p 39.97p 38.04p 38.99p 6347
25/02/2013 38.99p 40.93p 38.04p 38.99p 6525
22/02/2013 38.99p 40.93p 38.07p 38.99p 31950
21/02/2013 38.99p 40.94p 38.07p 38.99p 21288
20/02/2013 40.21p 40.94p 37.77p 38.99p 63567
19/02/2013 32.90p 41.19p 31.68p 40.21p 492549
18/02/2013 30.46p 33.63p 30.46p 31.68p 32544

*Close Price adjusted for both dividends and splits