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
15/06/2017 745.00p 750.00p 735.00p 744.50p 180518
14/06/2017 760.00p 760.00p 745.00p 752.50p 94098
13/06/2017 765.00p 775.00p 754.15p 760.00p 136600
12/06/2017 789.50p 789.50p 740.45p 758.50p 43804
09/06/2017 806.50p 810.00p 760.00p 766.50p 39780
08/06/2017 804.50p 809.50p 791.00p 799.00p 8629
07/06/2017 802.50p 803.00p 790.73p 800.00p 17866
06/06/2017 803.00p 809.00p 790.05p 799.00p 11138
05/06/2017 803.00p 803.00p 790.00p 797.00p 44549
02/06/2017 810.00p 810.00p 787.50p 790.50p 67784
01/06/2017 811.00p 815.00p 800.00p 810.00p 89855
31/05/2017 800.00p 810.50p 793.00p 810.50p 85023
30/05/2017 799.50p 800.00p 785.00p 793.50p 29399
26/05/2017 790.00p 800.00p 785.00p 799.50p 18777
25/05/2017 809.50p 810.00p 784.32p 789.50p 12447
24/05/2017 790.00p 815.00p 783.06p 796.50p 15744
23/05/2017 810.00p 810.00p 780.50p 798.00p 539946
22/05/2017 805.00p 805.00p 785.00p 797.00p 124461
19/05/2017 810.00p 810.00p 785.00p 785.00p 7492
18/05/2017 785.50p 810.00p 785.50p 790.00p 34862
17/05/2017 807.00p 807.00p 790.00p 800.00p 10719
16/05/2017 790.00p 810.00p 785.00p 794.00p 81633
15/05/2017 780.00p 800.00p 780.00p 795.00p 13068
12/05/2017 810.00p 810.00p 793.50p 800.00p 4548
11/05/2017 805.00p 805.00p 783.50p 800.00p 561340
10/05/2017 805.00p 805.00p 788.75p 794.50p 14024
09/05/2017 790.00p 805.00p 784.92p 799.50p 21222
08/05/2017 793.50p 800.00p 780.12p 790.00p 19272
05/05/2017 798.00p 800.00p 780.50p 787.00p 12499
04/05/2017 790.00p 802.20p 790.00p 790.00p 28818
03/05/2017 805.00p 805.00p 790.00p 797.50p 22109
02/05/2017 800.00p 805.00p 797.00p 800.00p 37687
28/04/2017 807.00p 807.00p 777.50p 799.00p 1228751
27/04/2017 800.00p 807.00p 798.37p 803.50p 30077
26/04/2017 777.50p 807.00p 764.38p 807.00p 21314
25/04/2017 776.50p 777.42p 769.50p 775.00p 6172
24/04/2017 755.00p 768.00p 742.75p 767.50p 265950
21/04/2017 740.00p 752.00p 734.50p 752.00p 593874
20/04/2017 740.00p 740.00p 726.00p 734.50p 9553
19/04/2017 730.50p 735.00p 720.50p 720.50p 104850
18/04/2017 729.50p 733.00p 713.00p 713.00p 140132
13/04/2017 734.50p 735.00p 725.00p 725.00p 23423
12/04/2017 725.00p 735.00p 725.00p 732.00p 16334
11/04/2017 735.00p 735.00p 724.50p 725.00p 11160
10/04/2017 720.00p 734.14p 720.00p 730.50p 164859
07/04/2017 734.50p 735.00p 727.00p 727.00p 9122
06/04/2017 720.00p 734.50p 720.00p 722.00p 1011567
05/04/2017 725.00p 732.00p 720.50p 725.00p 19422
04/04/2017 715.00p 733.00p 715.00p 730.50p 37844
03/04/2017 740.00p 740.00p 717.00p 720.50p 19591
31/03/2017 745.00p 745.00p 715.00p 738.00p 156518
30/03/2017 732.00p 738.50p 731.50p 732.50p 16793
29/03/2017 740.50p 740.50p 730.00p 730.00p 16772
28/03/2017 737.50p 742.50p 730.00p 733.50p 22762
27/03/2017 742.00p 742.00p 729.00p 733.00p 46297
24/03/2017 735.00p 735.00p 726.38p 730.00p 42559
23/03/2017 735.00p 736.03p 726.59p 733.00p 991065
22/03/2017 739.50p 742.61p 720.00p 730.00p 46859
21/03/2017 732.50p 745.00p 726.60p 730.00p 80733
20/03/2017 745.00p 745.00p 727.00p 731.00p 4073
17/03/2017 730.00p 741.00p 700.00p 741.00p 577925
16/03/2017 710.00p 725.00p 700.50p 713.00p 9807
15/03/2017 710.00p 718.00p 687.55p 717.00p 14366
14/03/2017 687.00p 709.50p 685.00p 708.50p 22797
13/03/2017 710.00p 710.00p 687.50p 692.50p 8976
10/03/2017 705.00p 715.00p 689.50p 689.50p 204690
09/03/2017 705.00p 715.50p 705.00p 710.00p 1988175
08/03/2017 735.00p 735.00p 710.00p 720.00p 59279
07/03/2017 706.00p 712.00p 697.25p 709.00p 609998
06/03/2017 700.00p 710.00p 693.00p 703.50p 520947
03/03/2017 654.00p 715.00p 645.00p 693.50p 81027
02/03/2017 660.00p 660.00p 646.20p 658.50p 15491
01/03/2017 645.00p 653.91p 645.00p 645.50p 13436
28/02/2017 655.00p 658.10p 644.45p 645.00p 17718
27/02/2017 645.00p 652.97p 642.00p 645.00p 14745
24/02/2017 645.50p 650.00p 640.00p 645.00p 6919
23/02/2017 656.00p 656.00p 640.00p 652.00p 376782
22/02/2017 657.50p 658.00p 650.00p 654.00p 9095
21/02/2017 650.00p 659.09p 650.00p 656.00p 15835
20/02/2017 640.50p 660.00p 640.50p 660.00p 65871
17/02/2017 640.50p 655.00p 640.50p 645.00p 5012
16/02/2017 655.00p 655.00p 647.00p 647.00p 549300
15/02/2017 649.50p 655.00p 648.00p 650.50p 581977
14/02/2017 648.00p 653.75p 639.13p 648.00p 373089
13/02/2017 635.00p 648.00p 635.00p 648.00p 8815
10/02/2017 620.00p 640.00p 615.14p 636.50p 10009
09/02/2017 610.00p 617.50p 610.00p 615.00p 8767
08/02/2017 615.00p 615.07p 607.50p 610.00p 13607
07/02/2017 595.00p 615.00p 595.00p 614.00p 207516
06/02/2017 599.50p 599.50p 594.97p 595.00p 926
03/02/2017 580.50p 603.95p 580.50p 590.00p 9558
02/02/2017 583.50p 583.50p 583.47p 583.50p 654
01/02/2017 605.00p 605.00p 582.00p 582.00p 9945
31/01/2017 615.00p 615.00p 596.00p 597.50p 1834
30/01/2017 614.50p 615.00p 603.50p 603.50p 1829
27/01/2017 603.50p 603.50p 603.50p 603.50p 249
26/01/2017 619.50p 619.50p 608.00p 608.00p 6021
25/01/2017 615.00p 626.25p 593.50p 602.50p 7713
24/01/2017 630.00p 630.00p 620.50p 620.50p 9319
23/01/2017 640.00p 640.00p 623.82p 627.00p 41159
20/01/2017 640.00p 645.00p 625.50p 625.50p 14974
19/01/2017 639.50p 642.00p 623.29p 642.00p 18158
18/01/2017 613.00p 640.00p 613.00p 640.00p 22151
17/01/2017 580.00p 587.00p 580.00p 586.50p 180954
16/01/2017 600.00p 602.85p 585.00p 585.00p 14396
13/01/2017 580.50p 595.00p 580.50p 595.00p 3018
12/01/2017 600.00p 600.00p 580.50p 585.00p 2011
11/01/2017 580.00p 610.00p 580.00p 589.50p 343934
10/01/2017 574.50p 583.00p 570.50p 575.00p 5745
09/01/2017 579.50p 583.05p 572.85p 579.50p 2838
06/01/2017 572.00p 575.00p 566.50p 574.00p 28630
05/01/2017 574.50p 580.00p 565.00p 565.00p 106553
04/01/2017 564.00p 575.00p 564.00p 575.00p 9399
03/01/2017 565.00p 575.00p 560.66p 575.00p 33155
30/12/2016 565.00p 565.00p 562.00p 565.00p 1783
29/12/2016 551.00p 565.00p 551.00p 558.50p 1934
28/12/2016 559.50p 565.00p 550.00p 550.00p 2063
23/12/2016 559.50p 559.50p 553.00p 553.00p 370
22/12/2016 561.50p 561.50p 550.00p 559.00p 2982
21/12/2016 560.00p 572.00p 550.50p 550.50p 19522
20/12/2016 566.50p 579.50p 562.50p 563.00p 34029
19/12/2016 563.00p 581.00p 563.00p 569.50p 6756
16/12/2016 560.00p 580.00p 558.00p 558.00p 97958
15/12/2016 561.00p 580.00p 550.00p 580.00p 25474
14/12/2016 550.00p 570.00p 550.00p 561.00p 29373
13/12/2016 569.50p 569.50p 552.50p 554.50p 114657
12/12/2016 565.00p 569.00p 552.40p 569.00p 8277
09/12/2016 547.00p 569.00p 540.00p 569.00p 674576
08/12/2016 551.00p 553.00p 546.00p 549.00p 27708
07/12/2016 539.00p 553.00p 534.50p 552.00p 20069
06/12/2016 530.00p 535.00p 527.50p 532.00p 155879
05/12/2016 527.00p 542.00p 527.00p 532.00p 3740
02/12/2016 539.00p 541.50p 523.00p 532.00p 49394
01/12/2016 530.00p 542.00p 530.00p 531.00p 26836
30/11/2016 523.50p 538.51p 523.50p 534.50p 284
29/11/2016 513.00p 539.00p 513.00p 526.00p 5676
28/11/2016 529.50p 539.50p 520.00p 530.00p 19951
25/11/2016 516.00p 529.96p 516.00p 520.00p 24315
24/11/2016 529.50p 531.40p 518.50p 520.50p 87501
23/11/2016 523.00p 531.60p 523.00p 523.00p 1583
22/11/2016 528.75p 534.00p 526.00p 526.00p 9739
21/11/2016 532.00p 534.83p 507.28p 515.00p 31908
18/11/2016 532.00p 540.00p 532.00p 538.00p 2255
17/11/2016 550.00p 553.38p 531.00p 531.00p 6548
16/11/2016 551.00p 564.50p 551.00p 551.00p 20078
15/11/2016 565.00p 565.00p 553.50p 560.00p 20405
14/11/2016 552.00p 560.38p 552.00p 552.00p 33778
11/11/2016 562.50p 562.50p 551.50p 551.50p 658
10/11/2016 551.00p 568.00p 551.00p 552.00p 8674
09/11/2016 569.50p 570.00p 551.50p 551.50p 27383
08/11/2016 570.00p 579.50p 570.00p 571.50p 60087
07/11/2016 576.00p 590.00p 568.00p 575.00p 31367
04/11/2016 575.00p 585.00p 570.50p 571.50p 18287
03/11/2016 585.00p 588.00p 575.00p 588.00p 92072
02/11/2016 585.50p 594.50p 585.00p 592.50p 11187
01/11/2016 588.50p 591.20p 585.50p 585.50p 1894
31/10/2016 599.00p 600.00p 585.50p 589.50p 10179
28/10/2016 590.00p 599.50p 585.00p 588.00p 338292
27/10/2016 585.00p 590.70p 585.00p 588.50p 9621
26/10/2016 586.00p 595.00p 585.00p 587.00p 86617
25/10/2016 585.50p 591.50p 585.50p 591.50p 35316
24/10/2016 588.00p 594.60p 583.00p 587.50p 28889
21/10/2016 590.50p 600.00p 588.00p 592.50p 14238
20/10/2016 590.00p 600.00p 590.00p 592.00p 5875
19/10/2016 610.00p 610.00p 590.00p 596.00p 5307
18/10/2016 601.00p 610.00p 593.25p 601.00p 114525
17/10/2016 590.50p 610.00p 584.38p 610.00p 33884
14/10/2016 590.50p 595.00p 583.00p 595.00p 24111
13/10/2016 600.00p 600.00p 590.00p 593.00p 25428
12/10/2016 620.00p 620.00p 593.00p 593.00p 9319
11/10/2016 610.00p 619.45p 610.00p 610.50p 2102
10/10/2016 619.00p 630.00p 607.40p 615.00p 207213
07/10/2016 619.50p 621.16p 607.25p 609.50p 302810
06/10/2016 605.00p 620.00p 603.75p 620.00p 19021
05/10/2016 630.00p 635.00p 606.00p 606.00p 143160
04/10/2016 635.00p 637.00p 615.50p 615.50p 49667
03/10/2016 610.50p 635.00p 606.00p 635.00p 21060
30/09/2016 610.00p 617.12p 610.00p 612.00p 4350
29/09/2016 620.00p 620.00p 610.00p 614.50p 4731
28/09/2016 610.50p 617.25p 610.00p 612.00p 6198
27/09/2016 610.50p 620.87p 610.00p 617.00p 141786
26/09/2016 625.00p 635.87p 607.75p 611.00p 217242
23/09/2016 636.50p 636.50p 632.00p 632.00p 970
22/09/2016 637.00p 637.00p 632.50p 634.00p 2213
21/09/2016 639.50p 639.50p 630.93p 637.00p 15203
20/09/2016 649.00p 649.00p 632.00p 648.00p 10220
19/09/2016 648.00p 648.00p 630.98p 648.00p 3266
16/09/2016 625.50p 650.50p 625.50p 635.00p 61291
15/09/2016 640.00p 653.00p 635.00p 653.00p 19689
14/09/2016 640.00p 648.50p 630.00p 631.00p 802177
13/09/2016 635.00p 637.96p 629.37p 635.00p 14276
12/09/2016 630.00p 645.00p 630.00p 636.00p 28038
09/09/2016 635.50p 657.00p 635.00p 641.50p 6493
08/09/2016 635.00p 652.46p 635.00p 645.00p 4363
07/09/2016 626.00p 657.00p 625.00p 643.00p 449175
06/09/2016 630.00p 640.00p 625.00p 631.50p 27697
05/09/2016 618.50p 639.50p 618.00p 630.00p 23701
02/09/2016 650.00p 650.00p 615.50p 615.50p 72016
01/09/2016 650.00p 650.00p 631.50p 631.50p 8809
31/08/2016 633.00p 644.50p 625.50p 640.00p 16837

*Close Price adjusted for both dividends and splits