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
01/10/2021 1,214.00p 1,262.00p 1,214.00p 1,254.00p 110781
30/09/2021 1,216.00p 1,290.00p 1,215.90p 1,264.00p 269628
29/09/2021 1,210.00p 1,270.00p 1,200.00p 1,260.00p 125829
28/09/2021 1,268.00p 1,340.00p 1,230.00p 1,242.00p 54731
27/09/2021 1,314.00p 1,314.00p 1,276.00p 1,286.00p 39245
24/09/2021 1,344.00p 1,380.00p 1,268.00p 1,302.00p 29662
23/09/2021 1,336.00p 1,342.00p 1,316.00p 1,324.00p 30203
22/09/2021 1,268.00p 1,332.00p 1,268.00p 1,326.00p 111471
21/09/2021 1,322.00p 1,336.00p 1,312.00p 1,324.00p 70497
20/09/2021 1,328.00p 1,342.00p 1,266.00p 1,312.00p 217445
17/09/2021 1,306.00p 1,370.00p 1,292.00p 1,338.00p 98485
16/09/2021 1,316.00p 1,324.00p 1,296.00p 1,304.00p 60416
15/09/2021 1,348.00p 1,370.00p 1,312.20p 1,316.00p 38440
14/09/2021 1,352.00p 1,371.43p 1,342.00p 1,354.00p 41904
13/09/2021 1,358.00p 1,370.00p 1,333.76p 1,354.00p 104581
10/09/2021 1,338.00p 1,372.00p 1,330.00p 1,362.00p 72034
09/09/2021 1,318.00p 1,350.00p 1,317.05p 1,328.00p 37515
08/09/2021 1,330.00p 1,348.00p 1,320.00p 1,328.00p 66467
07/09/2021 1,352.00p 1,380.00p 1,320.00p 1,338.00p 108256
06/09/2021 1,308.00p 1,348.00p 1,290.90p 1,344.00p 129114
03/09/2021 1,244.00p 1,342.00p 1,236.00p 1,300.00p 66786
02/09/2021 1,288.00p 1,298.00p 1,261.29p 1,294.00p 37349
01/09/2021 1,284.00p 1,296.00p 1,260.00p 1,294.00p 138387
31/08/2021 1,274.00p 1,326.00p 1,250.00p 1,272.00p 46676
30/08/2021 1,290.00p 1,344.00p 1,252.00p 1,264.00p 28892
27/08/2021 1,290.00p 1,344.00p 1,252.00p 1,264.00p 28892
26/08/2021 1,240.00p 1,348.00p 1,240.00p 1,278.00p 34666
25/08/2021 1,276.00p 1,278.00p 1,260.00p 1,266.00p 32372
24/08/2021 1,300.00p 1,300.00p 1,270.00p 1,276.00p 180242
23/08/2021 1,258.00p 1,284.00p 1,252.00p 1,266.00p 236094
20/08/2021 1,246.00p 1,256.00p 1,234.00p 1,254.00p 40367
19/08/2021 1,202.00p 1,244.00p 1,180.00p 1,244.00p 41123
18/08/2021 1,230.00p 1,244.00p 1,216.00p 1,228.00p 23197
17/08/2021 1,248.00p 1,248.00p 1,208.00p 1,220.00p 80279
16/08/2021 1,216.00p 1,226.00p 1,212.00p 1,226.00p 96374
13/08/2021 1,226.00p 1,228.00p 1,210.00p 1,224.00p 48759
12/08/2021 1,244.00p 1,244.00p 1,215.20p 1,224.00p 41713
11/08/2021 1,214.00p 1,220.00p 1,196.00p 1,220.00p 48358
10/08/2021 1,204.00p 1,241.86p 1,192.00p 1,204.00p 51532
09/08/2021 1,218.00p 1,260.00p 1,194.00p 1,200.00p 54768
06/08/2021 1,202.00p 1,260.00p 1,176.00p 1,200.00p 87770
05/08/2021 1,208.00p 1,208.00p 1,168.00p 1,200.00p 38899
04/08/2021 1,240.00p 1,256.00p 1,198.00p 1,208.00p 90451
03/08/2021 1,202.00p 1,222.88p 1,182.00p 1,206.00p 60086
02/08/2021 1,194.00p 1,208.00p 1,166.26p 1,190.00p 144442
30/07/2021 1,166.00p 1,190.00p 1,119.20p 1,184.00p 63241
29/07/2021 1,120.00p 1,176.00p 1,070.00p 1,160.00p 100961
28/07/2021 1,120.00p 1,190.00p 1,070.00p 1,166.00p 138153
27/07/2021 1,154.00p 1,160.00p 1,084.58p 1,120.00p 43851
26/07/2021 1,106.00p 1,158.00p 1,106.00p 1,142.00p 35511
23/07/2021 1,132.00p 1,184.00p 1,090.00p 1,136.00p 79129
22/07/2021 1,106.00p 1,138.00p 1,084.00p 1,134.00p 74889
21/07/2021 1,078.00p 1,104.00p 1,046.00p 1,086.00p 71858
20/07/2021 1,030.00p 1,096.00p 1,021.03p 1,028.00p 76842
19/07/2021 1,036.00p 1,068.00p 1,017.97p 1,024.00p 61244
16/07/2021 1,058.00p 1,092.00p 1,034.00p 1,046.00p 51114
15/07/2021 1,032.00p 1,094.00p 980.00p 1,046.00p 76666
14/07/2021 1,090.00p 1,090.00p 1,058.00p 1,062.00p 150298
13/07/2021 1,078.00p 1,087.80p 1,066.00p 1,080.00p 44864
12/07/2021 1,094.00p 1,096.00p 1,062.00p 1,066.00p 41491
09/07/2021 1,074.00p 1,074.00p 1,050.00p 1,064.00p 28003
08/07/2021 1,078.00p 1,080.00p 1,012.00p 1,058.00p 90251
07/07/2021 1,062.00p 1,074.00p 1,057.76p 1,072.00p 40070
06/07/2021 1,030.00p 1,074.70p 1,030.00p 1,052.00p 39226
05/07/2021 1,032.00p 1,056.00p 1,032.00p 1,048.00p 35362
02/07/2021 1,056.00p 1,056.00p 1,026.00p 1,040.00p 59166
01/07/2021 1,040.00p 1,040.00p 1,024.00p 1,028.00p 76883
30/06/2021 1,024.00p 1,038.00p 1,020.00p 1,020.00p 121827
29/06/2021 1,016.00p 1,046.00p 1,016.00p 1,030.00p 87088
28/06/2021 1,038.00p 1,076.00p 1,030.00p 1,034.00p 45563
25/06/2021 999.00p 1,032.44p 998.69p 1,032.00p 83770
24/06/2021 1,040.00p 1,040.89p 995.00p 1,030.00p 113486
23/06/2021 1,008.00p 1,024.00p 983.00p 1,022.00p 51221
22/06/2021 1,012.00p 1,046.00p 982.00p 993.00p 49758
21/06/2021 996.00p 1,076.00p 973.00p 988.00p 57178
18/06/2021 947.00p 1,010.00p 946.00p 1,008.00p 104650
17/06/2021 987.00p 999.00p 981.00p 993.00p 98268
16/06/2021 986.00p 1,014.10p 964.00p 989.00p 93994
15/06/2021 1,018.00p 1,042.00p 958.00p 974.00p 214613
14/06/2021 1,020.00p 1,050.00p 997.00p 999.00p 56348
11/06/2021 998.00p 1,024.00p 978.00p 1,000.00p 35826
10/06/2021 999.00p 1,014.00p 968.00p 975.00p 27771
09/06/2021 970.00p 986.02p 965.00p 972.00p 198499
08/06/2021 949.00p 1,000.81p 949.00p 985.00p 25410
07/06/2021 1,028.00p 1,028.00p 882.00p 995.00p 57494
04/06/2021 983.00p 983.00p 963.00p 964.00p 19354
03/06/2021 1,028.00p 1,028.00p 976.00p 982.00p 50193
02/06/2021 984.00p 1,011.83p 962.00p 986.00p 47967
01/06/2021 1,028.00p 1,028.00p 972.00p 975.00p 31456
31/05/2021 965.00p 1,004.00p 965.00p 994.00p 35482
28/05/2021 965.00p 1,004.00p 965.00p 994.00p 35482
27/05/2021 990.00p 1,015.44p 990.00p 998.00p 144897
26/05/2021 982.00p 1,006.00p 982.00p 1,000.00p 59082
25/05/2021 998.00p 998.00p 972.00p 983.00p 56650
24/05/2021 985.00p 999.00p 955.00p 983.00p 40845
21/05/2021 971.00p 1,006.00p 971.00p 993.00p 32980
20/05/2021 960.00p 982.00p 956.00p 981.00p 41131
19/05/2021 968.00p 1,000.00p 940.00p 959.00p 60409
18/05/2021 1,022.00p 1,030.00p 965.00p 977.00p 50678
17/05/2021 942.00p 1,048.00p 910.00p 974.00p 41013
14/05/2021 995.00p 995.00p 975.00p 979.00p 27281
13/05/2021 1,018.00p 1,051.60p 946.00p 981.00p 60139
12/05/2021 961.00p 1,002.53p 956.00p 972.00p 97158
11/05/2021 981.00p 1,006.00p 981.00p 1,004.00p 95679
10/05/2021 969.00p 1,021.27p 969.00p 995.00p 76445
07/05/2021 1,020.00p 1,038.00p 1,012.00p 1,016.00p 41240
06/05/2021 1,020.00p 1,036.00p 1,008.00p 1,022.00p 60015
05/05/2021 1,054.00p 1,062.00p 1,010.00p 1,020.00p 82531
04/05/2021 1,024.00p 1,034.00p 1,010.00p 1,020.00p 493324
03/05/2021 991.00p 1,030.00p 982.00p 1,022.00p 104199
30/04/2021 991.00p 1,030.00p 982.00p 1,022.00p 104199
29/04/2021 1,032.00p 1,044.00p 1,020.00p 1,030.00p 55437
28/04/2021 1,030.00p 1,096.00p 1,018.00p 1,024.00p 186145
27/04/2021 980.00p 1,058.00p 980.00p 1,028.00p 77433
26/04/2021 1,028.00p 1,072.00p 1,028.00p 1,064.00p 146425
23/04/2021 1,080.00p 1,080.00p 1,050.00p 1,064.00p 53421
22/04/2021 1,036.00p 1,058.00p 1,036.00p 1,058.00p 51991
21/04/2021 1,060.00p 1,074.00p 1,034.00p 1,038.00p 252153
20/04/2021 1,088.00p 1,088.00p 1,046.00p 1,056.00p 38208
19/04/2021 1,096.00p 1,096.00p 1,064.00p 1,068.00p 98125
16/04/2021 1,076.00p 1,076.00p 1,060.00p 1,072.00p 195081
15/04/2021 1,076.00p 1,076.00p 1,052.00p 1,066.00p 120003
14/04/2021 1,074.00p 1,075.20p 1,052.00p 1,058.00p 66694
13/04/2021 1,066.00p 1,074.00p 1,054.00p 1,068.00p 115489
12/04/2021 1,070.00p 1,165.33p 1,055.53p 1,066.00p 139911
09/04/2021 1,082.00p 1,094.88p 1,046.00p 1,052.00p 68222
08/04/2021 1,030.00p 1,070.00p 1,024.00p 1,056.00p 183979
07/04/2021 1,054.00p 1,074.00p 1,022.00p 1,036.00p 128915
06/04/2021 1,060.00p 1,060.00p 1,017.69p 1,022.00p 93090
02/04/2021 1,018.00p 1,022.00p 1,004.00p 1,016.00p 73692
01/04/2021 1,018.00p 1,022.00p 1,004.00p 1,016.00p 73692
31/03/2021 940.00p 1,028.00p 940.00p 1,008.00p 142739
30/03/2021 1,052.00p 1,052.00p 1,004.00p 1,014.00p 44984
29/03/2021 1,064.00p 1,064.00p 1,022.45p 1,030.00p 47823
26/03/2021 1,052.00p 1,068.00p 1,010.00p 1,022.00p 70215
25/03/2021 984.00p 1,034.00p 971.00p 1,004.00p 43360
24/03/2021 1,038.00p 1,038.40p 1,018.00p 1,022.00p 29518
23/03/2021 1,054.00p 1,054.00p 1,024.00p 1,024.00p 44248
22/03/2021 1,070.00p 1,076.00p 1,046.00p 1,054.00p 51522
19/03/2021 982.00p 1,050.00p 982.00p 1,050.00p 117047
18/03/2021 987.00p 1,055.44p 987.00p 1,010.00p 54716
17/03/2021 1,048.00p 1,076.00p 1,034.00p 1,036.00p 50489
16/03/2021 1,050.00p 1,104.00p 1,050.00p 1,080.00p 91596
15/03/2021 1,048.00p 1,096.00p 970.00p 1,066.00p 37107
12/03/2021 1,054.00p 1,054.00p 1,030.00p 1,046.00p 38911
11/03/2021 1,128.00p 1,128.00p 1,050.00p 1,066.00p 51280
10/03/2021 1,078.00p 1,104.00p 1,046.00p 1,060.00p 71991
09/03/2021 1,040.00p 1,076.00p 1,032.00p 1,068.00p 52765
08/03/2021 1,074.00p 1,074.00p 1,044.00p 1,060.00p 38993
05/03/2021 1,020.00p 1,066.00p 1,020.00p 1,054.00p 69952
04/03/2021 1,070.00p 1,070.00p 1,024.00p 1,024.00p 105925
03/03/2021 1,044.00p 1,066.00p 1,032.00p 1,062.00p 59757
02/03/2021 1,034.00p 1,036.45p 1,012.00p 1,026.00p 58095
01/03/2021 1,042.00p 1,058.98p 1,011.08p 1,014.00p 72599
26/02/2021 1,008.00p 1,012.00p 981.00p 1,004.00p 81255
25/02/2021 965.00p 1,032.00p 965.00p 1,022.00p 129908
24/02/2021 985.00p 1,026.00p 946.56p 970.00p 166008
23/02/2021 1,002.00p 1,044.00p 966.00p 975.00p 81844
22/02/2021 1,028.00p 1,029.59p 977.00p 980.00p 127043
19/02/2021 994.00p 1,028.00p 985.00p 1,014.00p 22615
18/02/2021 1,018.00p 1,023.63p 998.00p 1,012.00p 105785
17/02/2021 1,030.00p 1,076.00p 990.00p 1,000.00p 75782
16/02/2021 1,056.00p 1,056.00p 1,022.00p 1,028.00p 64080
15/02/2021 1,098.00p 1,110.00p 1,026.00p 1,042.00p 26356
12/02/2021 958.00p 1,038.00p 958.00p 1,020.00p 25484
11/02/2021 1,036.00p 1,056.00p 1,010.00p 1,032.00p 53641
10/02/2021 1,028.00p 1,050.00p 1,028.00p 1,030.00p 43591
09/02/2021 1,038.00p 1,082.00p 1,036.00p 1,050.00p 80388
08/02/2021 1,036.00p 1,068.00p 1,036.00p 1,056.00p 29833
05/02/2021 1,036.00p 1,060.00p 1,036.00p 1,052.00p 50464
04/02/2021 1,058.00p 1,074.00p 1,010.00p 1,040.00p 71364
03/02/2021 1,056.00p 1,082.00p 1,049.72p 1,076.00p 115356
02/02/2021 1,026.00p 1,060.00p 1,024.00p 1,056.00p 59158
01/02/2021 998.00p 1,046.00p 998.00p 1,032.00p 183466
29/01/2021 997.00p 1,022.00p 995.00p 1,010.00p 250619
28/01/2021 995.00p 1,016.00p 995.00p 1,012.00p 132459
27/01/2021 976.00p 1,024.00p 970.00p 1,006.00p 321654
26/01/2021 980.00p 1,024.00p 980.00p 1,018.00p 40102
25/01/2021 1,028.00p 1,030.00p 1,004.00p 1,008.00p 68186
22/01/2021 979.00p 1,022.00p 979.00p 995.00p 72353
21/01/2021 1,036.00p 1,070.00p 1,008.00p 1,014.00p 72347
20/01/2021 1,008.00p 1,016.00p 991.00p 1,016.00p 104245
19/01/2021 1,018.00p 1,048.00p 991.00p 999.00p 89444
18/01/2021 1,012.00p 1,036.00p 994.72p 1,026.00p 29548
15/01/2021 1,060.00p 1,060.00p 1,000.00p 1,022.00p 44615
14/01/2021 1,054.00p 1,060.44p 1,024.00p 1,046.00p 63348
13/01/2021 1,056.00p 1,068.00p 1,014.00p 1,026.00p 67535
12/01/2021 1,080.00p 1,112.00p 1,052.00p 1,056.00p 37606
11/01/2021 1,204.00p 1,204.00p 1,080.00p 1,088.00p 48597
08/01/2021 1,146.00p 1,160.00p 1,118.00p 1,120.00p 58752
07/01/2021 1,168.00p 1,168.00p 1,120.00p 1,138.00p 66563
06/01/2021 1,158.00p 1,158.00p 1,116.01p 1,124.00p 56963
05/01/2021 1,124.00p 1,160.00p 1,124.00p 1,146.00p 83576
04/01/2021 1,148.00p 1,208.00p 1,120.00p 1,130.00p 95551
31/12/2020 1,106.00p 1,130.00p 1,106.00p 1,124.00p 16905
30/12/2020 1,094.00p 1,122.00p 1,094.00p 1,116.00p 64546
28/12/2020 1,030.00p 1,056.00p 1,005.04p 1,046.00p 20616
24/12/2020 1,030.00p 1,056.00p 1,005.04p 1,046.00p 20616
23/12/2020 979.00p 1,050.00p 962.52p 1,042.00p 58900
22/12/2020 987.00p 1,020.00p 978.41p 1,018.00p 48762

*Close Price adjusted for both dividends and splits