FDM Group (Holdings) (FDM) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. FDM Group (Holdings)

Date Open High Low Close* Volume
23/11/2018 852.00p 879.00p 852.00p 870.00p 36632
22/11/2018 851.00p 888.00p 850.00p 857.00p 48171
21/11/2018 869.00p 874.00p 854.00p 860.00p 77631
20/11/2018 868.00p 906.00p 868.00p 875.00p 38149
19/11/2018 865.00p 898.00p 865.00p 888.00p 29548
16/11/2018 896.00p 898.00p 874.00p 883.00p 37508
15/11/2018 905.00p 905.00p 862.00p 895.00p 56096
14/11/2018 912.00p 927.00p 892.00p 896.00p 42314
13/11/2018 870.00p 915.00p 870.00p 915.00p 31273
12/11/2018 889.00p 903.00p 872.00p 872.00p 58612
09/11/2018 918.00p 918.00p 902.22p 905.00p 36434
08/11/2018 900.00p 918.00p 900.00p 918.00p 27796
07/11/2018 902.00p 904.00p 893.00p 893.00p 84925
06/11/2018 898.00p 898.00p 890.00p 896.00p 40074
05/11/2018 913.00p 913.00p 900.00p 905.00p 19824
02/11/2018 899.00p 922.00p 879.00p 907.00p 80344
01/11/2018 854.00p 900.00p 852.00p 889.00p 77600
31/10/2018 838.00p 863.00p 838.00p 859.00p 62217
30/10/2018 807.00p 840.00p 793.00p 828.00p 24344
29/10/2018 830.00p 839.00p 805.00p 823.00p 54079
26/10/2018 869.00p 869.00p 815.00p 820.00p 62956
25/10/2018 874.00p 897.00p 866.00p 867.00p 43839
24/10/2018 875.00p 902.00p 875.00p 882.00p 17548
23/10/2018 890.00p 893.00p 872.00p 883.00p 89288
22/10/2018 896.00p 924.00p 891.00p 905.00p 32067
19/10/2018 911.00p 912.00p 900.00p 903.00p 23435
18/10/2018 893.00p 922.00p 880.00p 905.00p 54789
17/10/2018 870.00p 893.00p 870.00p 893.00p 47133
16/10/2018 864.00p 885.00p 854.00p 869.00p 62207
15/10/2018 881.00p 890.00p 862.00p 862.00p 39073
12/10/2018 900.00p 936.00p 898.00p 898.00p 31856
11/10/2018 926.00p 926.00p 890.00p 899.00p 120140
10/10/2018 939.00p 966.00p 933.00p 944.00p 64475
09/10/2018 932.00p 962.00p 932.00p 940.00p 32819
08/10/2018 956.00p 967.00p 938.00p 941.00p 33214
05/10/2018 961.00p 961.00p 950.00p 954.00p 60878
04/10/2018 948.00p 961.00p 948.00p 955.00p 36927
03/10/2018 958.00p 971.00p 953.00p 954.00p 35900
02/10/2018 940.00p 958.00p 940.00p 955.00p 20220
01/10/2018 970.00p 981.00p 953.00p 954.00p 60312
28/09/2018 983.00p 993.00p 965.00p 970.00p 382176
27/09/2018 1,010.00p 1,010.00p 994.00p 996.00p 138615
26/09/2018 993.00p 1,004.00p 990.00p 996.00p 127320
25/09/2018 1,000.00p 1,010.00p 987.00p 998.00p 179705
24/09/2018 974.00p 1,006.00p 974.00p 1,000.00p 433765
21/09/2018 972.00p 978.00p 970.00p 972.00p 78993
20/09/2018 968.00p 974.00p 968.00p 970.00p 42301
19/09/2018 946.00p 960.00p 946.00p 960.00p 55207
18/09/2018 950.00p 954.00p 938.00p 950.00p 72469
17/09/2018 951.00p 955.00p 948.00p 953.00p 45136
14/09/2018 925.00p 952.00p 925.00p 949.00p 43450
13/09/2018 944.00p 949.00p 934.00p 949.00p 71758
12/09/2018 910.00p 945.00p 909.00p 945.00p 23477
11/09/2018 908.00p 915.00p 900.00p 911.00p 34183
10/09/2018 885.00p 904.00p 885.00p 897.00p 9975
07/09/2018 887.00p 909.00p 886.00p 909.00p 59352
06/09/2018 880.00p 910.00p 880.00p 904.00p 90556
05/09/2018 913.00p 928.00p 886.00p 896.00p 59219
04/09/2018 914.00p 923.00p 910.00p 910.00p 14743
03/09/2018 950.00p 950.00p 915.00p 924.00p 39618
31/08/2018 930.00p 947.00p 924.00p 945.00p 31006
30/08/2018 920.00p 928.00p 902.00p 919.00p 143169
29/08/2018 911.00p 924.00p 911.00p 921.00p 15376
28/08/2018 921.00p 940.00p 900.00p 913.00p 31591
24/08/2018 925.00p 929.00p 925.00p 925.00p 23457
23/08/2018 926.00p 950.00p 926.00p 931.00p 16241
22/08/2018 946.00p 953.00p 939.00p 939.00p 16560
21/08/2018 962.00p 965.00p 948.00p 949.00p 26910
20/08/2018 940.00p 966.00p 940.00p 950.00p 75768
17/08/2018 974.00p 974.00p 949.19p 950.00p 13149
16/08/2018 950.00p 978.00p 950.00p 963.00p 26083
15/08/2018 954.00p 974.00p 953.00p 963.00p 26421
14/08/2018 984.00p 994.00p 943.00p 947.00p 50495
13/08/2018 985.00p 993.00p 984.00p 984.00p 27076
10/08/2018 980.00p 995.00p 976.00p 990.00p 29820
09/08/2018 990.00p 998.00p 988.00p 988.00p 53579
08/08/2018 1,000.00p 1,020.00p 986.00p 988.00p 266124
07/08/2018 975.00p 999.00p 975.00p 991.00p 965288
06/08/2018 990.00p 990.00p 962.00p 982.00p 94124
03/08/2018 971.00p 987.00p 966.00p 978.00p 43051
02/08/2018 978.00p 985.00p 960.00p 960.00p 217335
01/08/2018 940.00p 984.00p 940.00p 983.00p 37792
31/07/2018 951.00p 957.00p 948.00p 952.00p 163880
30/07/2018 940.00p 968.00p 940.00p 954.00p 31753
27/07/2018 963.00p 966.00p 938.00p 957.00p 53958
26/07/2018 986.00p 989.00p 961.00p 961.00p 39173
25/07/2018 986.00p 1,000.00p 975.00p 985.00p 47643
24/07/2018 1,006.00p 1,008.00p 976.00p 990.00p 25443
23/07/2018 1,004.00p 1,004.00p 980.00p 994.00p 22903
20/07/2018 986.00p 1,008.00p 978.00p 1,000.00p 65340
19/07/2018 994.00p 1,006.00p 970.00p 1,000.00p 137182
18/07/2018 985.00p 995.00p 985.00p 995.00p 81166
17/07/2018 990.00p 996.00p 976.00p 980.00p 128419
16/07/2018 976.00p 988.00p 975.00p 987.00p 68079
13/07/2018 975.00p 990.00p 975.00p 980.00p 28643
12/07/2018 972.00p 985.00p 965.00p 980.00p 24500
11/07/2018 980.00p 982.00p 967.00p 975.00p 29118
10/07/2018 981.00p 991.15p 977.00p 984.00p 11798
09/07/2018 992.00p 994.00p 974.00p 983.00p 15996
06/07/2018 978.00p 995.00p 975.00p 987.00p 20087
05/07/2018 977.00p 987.00p 960.00p 980.00p 92976
04/07/2018 975.00p 985.00p 975.00p 984.00p 63659
03/07/2018 943.00p 980.00p 943.00p 975.00p 56915
02/07/2018 975.00p 985.00p 953.00p 957.00p 36814
29/06/2018 984.00p 989.00p 972.00p 979.00p 36034
28/06/2018 998.00p 998.00p 970.00p 974.00p 55016
27/06/2018 1,006.00p 1,006.00p 978.00p 981.00p 50935
26/06/2018 1,010.00p 1,018.00p 982.00p 993.00p 48838
25/06/2018 1,020.00p 1,030.00p 1,010.00p 1,024.00p 51854
22/06/2018 1,044.00p 1,125.00p 1,026.00p 1,026.00p 130154
21/06/2018 1,102.00p 1,102.00p 1,036.00p 1,044.00p 58931
20/06/2018 1,110.00p 1,110.00p 1,078.00p 1,096.00p 51899
19/06/2018 1,110.00p 1,113.80p 1,080.20p 1,090.00p 52896
18/06/2018 1,116.00p 1,139.49p 1,110.00p 1,110.00p 40999
15/06/2018 1,094.00p 1,128.00p 1,086.00p 1,128.00p 102509
14/06/2018 1,120.00p 1,120.00p 1,099.67p 1,118.00p 54859
13/06/2018 1,072.00p 1,120.00p 1,072.00p 1,120.00p 43283
12/06/2018 1,064.00p 1,076.00p 1,062.00p 1,076.00p 80550
11/06/2018 1,046.00p 1,080.00p 1,046.00p 1,072.00p 31926
08/06/2018 1,058.00p 1,080.00p 1,054.00p 1,070.00p 16553
07/06/2018 1,032.00p 1,068.00p 1,032.00p 1,066.00p 33972
06/06/2018 1,040.00p 1,040.00p 1,030.00p 1,036.00p 12654
05/06/2018 1,012.00p 1,048.00p 1,012.00p 1,044.00p 23767
04/06/2018 1,012.00p 1,024.00p 1,000.00p 1,024.00p 15639
01/06/2018 1,020.00p 1,032.00p 1,020.00p 1,024.00p 13853
31/05/2018 1,020.00p 1,026.00p 1,000.00p 1,020.00p 51704
30/05/2018 1,014.00p 1,024.00p 1,000.00p 1,022.00p 32278
29/05/2018 1,018.00p 1,024.00p 1,008.00p 1,020.00p 59251
25/05/2018 1,010.00p 1,032.00p 1,010.00p 1,032.00p 18380
24/05/2018 1,006.00p 1,020.00p 1,000.00p 1,012.00p 38555
23/05/2018 1,000.00p 1,010.00p 992.00p 997.00p 27475
22/05/2018 1,000.00p 1,010.00p 1,000.00p 1,000.00p 22865
21/05/2018 1,008.00p 1,018.00p 1,004.00p 1,004.00p 21078
18/05/2018 1,010.00p 1,034.00p 1,000.00p 1,014.00p 16658
17/05/2018 1,012.00p 1,036.00p 1,008.00p 1,032.00p 21820
16/05/2018 1,022.00p 1,040.00p 1,012.00p 1,012.00p 40360
15/05/2018 1,018.00p 1,020.00p 990.00p 1,018.00p 25226
14/05/2018 1,014.00p 1,014.00p 1,000.75p 1,012.00p 122054
11/05/2018 1,020.00p 1,020.00p 998.25p 1,014.00p 65530
10/05/2018 1,008.00p 1,020.00p 999.50p 1,020.00p 20450
09/05/2018 1,014.00p 1,020.00p 1,008.00p 1,016.00p 56158
08/05/2018 991.00p 1,020.00p 991.00p 1,010.00p 32242
04/05/2018 1,008.00p 1,014.00p 1,004.00p 1,008.00p 27800
03/05/2018 1,012.00p 1,018.00p 988.00p 1,018.00p 32848
02/05/2018 1,022.00p 1,034.00p 1,006.00p 1,012.00p 30876
01/05/2018 1,022.00p 1,034.00p 1,018.76p 1,022.00p 62749
30/04/2018 1,026.00p 1,030.00p 1,012.00p 1,020.00p 79937
27/04/2018 990.00p 1,024.00p 990.00p 1,020.00p 51223
26/04/2018 970.00p 1,012.00p 970.00p 1,012.00p 48511
25/04/2018 1,000.00p 1,000.00p 970.00p 979.00p 34232
24/04/2018 1,018.00p 1,018.00p 971.50p 987.00p 67567
23/04/2018 1,018.00p 1,020.00p 1,010.00p 1,010.00p 124067
20/04/2018 1,020.00p 1,038.00p 1,006.00p 1,012.00p 40520
19/04/2018 1,030.00p 1,032.00p 1,010.00p 1,024.00p 179895
18/04/2018 1,036.00p 1,052.00p 1,022.00p 1,026.00p 90790
17/04/2018 1,060.00p 1,060.00p 1,032.00p 1,032.00p 45890
16/04/2018 1,050.00p 1,058.00p 1,038.00p 1,038.00p 34560
13/04/2018 1,040.00p 1,054.00p 1,020.00p 1,054.00p 107566
12/04/2018 1,040.00p 1,040.00p 1,022.01p 1,036.00p 142875
11/04/2018 1,036.00p 1,036.00p 1,024.00p 1,026.00p 69165
10/04/2018 1,022.00p 1,034.00p 1,020.00p 1,030.00p 42320
09/04/2018 1,022.00p 1,052.00p 1,022.00p 1,028.00p 86309
06/04/2018 1,032.00p 1,050.00p 1,026.00p 1,028.00p 163660
05/04/2018 1,016.00p 1,032.00p 1,016.00p 1,032.00p 90836
04/04/2018 1,048.00p 1,059.79p 1,016.00p 1,016.00p 86547
03/04/2018 1,020.00p 1,044.00p 1,014.00p 1,044.00p 47553
29/03/2018 1,006.00p 1,020.00p 1,002.00p 1,020.00p 81941
28/03/2018 1,020.00p 1,020.00p 988.00p 1,010.00p 451216
27/03/2018 1,000.00p 1,018.00p 999.00p 1,016.00p 84352
26/03/2018 1,020.00p 1,020.00p 1,001.74p 1,016.00p 187629
23/03/2018 1,000.00p 1,020.00p 990.00p 1,012.00p 45243
22/03/2018 995.00p 1,000.00p 981.00p 1,000.00p 174347
21/03/2018 994.00p 1,006.00p 982.27p 991.00p 26153
20/03/2018 1,000.00p 1,000.00p 981.35p 987.00p 34086
19/03/2018 1,004.00p 1,010.00p 981.00p 995.00p 65269
16/03/2018 1,008.00p 1,008.00p 982.70p 1,004.00p 163981
15/03/2018 1,004.00p 1,006.00p 990.00p 998.00p 152186
14/03/2018 1,002.00p 1,002.00p 979.00p 998.00p 35468
13/03/2018 1,034.00p 1,034.00p 979.00p 982.00p 32362
12/03/2018 1,008.00p 1,032.00p 1,008.00p 1,018.00p 56266
09/03/2018 957.00p 1,008.00p 952.00p 988.00p 41331
08/03/2018 932.00p 963.00p 932.00p 940.00p 74959
07/03/2018 900.00p 961.00p 900.00p 942.00p 183437
06/03/2018 889.00p 900.00p 887.00p 888.00p 33472
05/03/2018 864.00p 890.00p 864.00p 890.00p 39513
02/03/2018 830.00p 889.00p 830.00p 870.00p 40419
01/03/2018 866.00p 884.40p 832.00p 846.00p 30620
28/02/2018 890.00p 890.00p 861.00p 861.00p 24784
27/02/2018 890.00p 890.00p 873.00p 882.00p 43907
26/02/2018 890.00p 890.00p 876.00p 880.00p 27358
23/02/2018 879.00p 880.00p 866.54p 870.00p 29353
22/02/2018 871.00p 875.00p 856.00p 861.00p 37935
21/02/2018 888.00p 889.00p 865.00p 870.00p 63226
20/02/2018 875.00p 885.00p 872.00p 873.00p 23956
19/02/2018 875.00p 889.00p 875.00p 876.00p 17791
16/02/2018 870.00p 892.12p 870.00p 875.00p 17481
15/02/2018 895.00p 895.00p 870.00p 875.00p 45304
14/02/2018 871.00p 881.14p 871.00p 876.00p 36325
13/02/2018 884.00p 894.00p 864.75p 880.00p 31925
12/02/2018 869.00p 893.00p 860.00p 880.00p 24649

*Close Price adjusted for both dividends and splits