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
28/08/2014 365.00p 365.00p 360.95p 362.75p 16344
27/08/2014 365.00p 365.00p 362.00p 363.12p 17200
26/08/2014 366.00p 366.00p 360.00p 366.00p 34247
22/08/2014 360.00p 365.65p 360.00p 360.00p 36878
21/08/2014 365.00p 365.00p 364.50p 365.00p 9628
20/08/2014 360.00p 365.00p 358.92p 365.00p 99448
19/08/2014 360.00p 361.25p 359.50p 360.00p 32190
18/08/2014 350.00p 363.50p 350.00p 360.00p 101344
15/08/2014 347.50p 351.50p 344.47p 346.75p 30448
14/08/2014 344.50p 345.00p 342.50p 345.00p 280737
13/08/2014 345.00p 347.50p 343.00p 345.00p 87100
12/08/2014 344.75p 347.50p 344.50p 345.00p 73035
11/08/2014 345.00p 345.00p 345.00p 345.00p 1215
08/08/2014 344.75p 347.50p 342.50p 347.50p 84782
07/08/2014 348.00p 348.00p 343.50p 346.00p 136510
06/08/2014 341.00p 348.00p 337.50p 346.50p 88109
05/08/2014 337.00p 341.00p 330.00p 341.00p 17370
04/08/2014 334.00p 334.00p 331.50p 332.50p 168107
01/08/2014 333.00p 335.00p 331.00p 331.50p 548665
31/07/2014 329.00p 335.00p 329.00p 333.50p 1402
30/07/2014 335.47p 335.47p 332.25p 332.25p 469770
29/07/2014 330.50p 334.00p 330.25p 332.00p 13183
28/07/2014 329.25p 332.00p 329.00p 332.00p 90517
25/07/2014 329.50p 336.00p 329.00p 329.00p 668
24/07/2014 337.00p 337.00p 329.00p 329.00p 10595
23/07/2014 337.00p 337.00p 333.00p 337.00p 109561
22/07/2014 337.00p 337.00p 333.00p 335.00p 9056
21/07/2014 337.00p 337.00p 336.00p 337.00p 8299
18/07/2014 337.00p 337.00p 329.00p 337.00p 102274
17/07/2014 337.00p 337.00p 329.00p 329.00p 499803
16/07/2014 340.00p 340.00p 329.00p 337.00p 126660
15/07/2014 336.00p 339.00p 335.00p 339.00p 60489
14/07/2014 330.00p 337.00p 327.00p 337.00p 26725
11/07/2014 330.00p 337.00p 330.00p 337.00p 120314
10/07/2014 340.00p 345.50p 332.03p 338.00p 23762
09/07/2014 345.00p 345.50p 340.00p 345.00p 990970
08/07/2014 341.00p 345.48p 340.00p 344.00p 191657
07/07/2014 341.00p 348.00p 340.50p 348.00p 290360
04/07/2014 333.00p 343.00p 330.00p 341.00p 225455
03/07/2014 328.00p 333.00p 325.50p 333.00p 159405
02/07/2014 320.00p 328.00p 315.00p 328.00p 51228
01/07/2014 315.00p 319.50p 315.00p 318.00p 1896
30/06/2014 318.00p 318.00p 318.00p 318.00p 38068
27/06/2014 318.00p 318.00p 315.00p 318.00p 50618
26/06/2014 315.00p 317.00p 315.00p 316.00p 54602
25/06/2014 314.00p 318.00p 314.00p 317.00p 40085
24/06/2014 320.00p 320.00p 315.00p 317.00p 22319
23/06/2014 320.00p 320.00p 316.00p 320.00p 22307
20/06/2014 315.00p 320.00p 311.00p 320.00p 2803872

*Close Price adjusted for both dividends and splits