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
17/10/2019 717.00p 734.00p 711.00p 711.00p 96730
16/10/2019 689.00p 720.00p 680.00p 714.00p 166653
15/10/2019 696.00p 705.00p 680.00p 687.00p 162814
14/10/2019 670.00p 695.00p 666.00p 693.00p 108091
11/10/2019 664.00p 674.00p 645.00p 670.00p 2213193
10/10/2019 675.00p 681.00p 645.00p 647.00p 181048
09/10/2019 703.00p 703.00p 674.00p 674.00p 62980
08/10/2019 734.00p 734.00p 697.00p 702.00p 388714
07/10/2019 740.00p 740.00p 719.00p 719.00p 24128
04/10/2019 738.00p 738.00p 719.00p 725.00p 55136
03/10/2019 726.00p 739.00p 723.00p 724.00p 34724
02/10/2019 733.00p 750.00p 719.00p 719.00p 55435
01/10/2019 747.00p 750.00p 736.00p 736.00p 32432
30/09/2019 733.00p 759.00p 733.00p 739.00p 46791
27/09/2019 772.00p 776.00p 740.02p 749.00p 444842
26/09/2019 749.00p 770.00p 749.00p 755.00p 52031
25/09/2019 748.00p 756.00p 748.00p 754.00p 72360
24/09/2019 760.00p 773.42p 748.95p 755.00p 258753
23/09/2019 768.00p 788.00p 768.00p 774.00p 114437
20/09/2019 764.00p 784.00p 758.00p 784.00p 135579
19/09/2019 771.00p 783.00p 761.00p 767.00p 37094
18/09/2019 761.00p 776.00p 760.00p 760.00p 28088
17/09/2019 790.00p 790.00p 763.59p 765.00p 89305
16/09/2019 798.00p 798.00p 762.00p 768.00p 76987
13/09/2019 788.00p 800.00p 759.13p 794.00p 63385
12/09/2019 775.00p 785.00p 767.00p 777.00p 39163
11/09/2019 771.00p 778.00p 758.00p 770.00p 56405
10/09/2019 777.00p 782.60p 752.00p 760.00p 64227
09/09/2019 791.00p 799.00p 764.00p 764.00p 38413
06/09/2019 772.00p 783.00p 760.00p 780.00p 105011
05/09/2019 759.00p 770.00p 759.00p 767.00p 42827
04/09/2019 765.00p 780.00p 759.00p 766.00p 42649
03/09/2019 781.00p 792.00p 757.00p 762.00p 82712
02/09/2019 770.00p 795.00p 760.40p 794.00p 41273
30/08/2019 742.00p 758.00p 742.00p 755.00p 318393
29/08/2019 738.00p 757.00p 738.00p 755.00p 22626
28/08/2019 746.00p 753.00p 741.47p 752.00p 55772
27/08/2019 762.00p 762.00p 743.02p 755.00p 49146
23/08/2019 751.00p 758.00p 740.00p 745.00p 80965
22/08/2019 753.00p 754.00p 738.00p 750.00p 46904
21/08/2019 746.00p 769.00p 746.00p 762.00p 26288
20/08/2019 762.00p 773.00p 749.95p 759.00p 32356
19/08/2019 749.00p 769.00p 742.00p 760.00p 48985
16/08/2019 763.00p 767.00p 743.00p 767.00p 133228
15/08/2019 774.00p 777.00p 750.00p 762.00p 36238
14/08/2019 786.00p 786.00p 763.00p 767.00p 76980
13/08/2019 798.00p 798.00p 764.00p 770.00p 30181
12/08/2019 799.00p 802.00p 776.00p 776.00p 23241
09/08/2019 803.00p 803.00p 784.00p 792.00p 33635
08/08/2019 783.00p 805.00p 783.00p 792.00p 33249
07/08/2019 788.00p 805.00p 785.00p 785.00p 32480
06/08/2019 791.00p 807.00p 791.00p 796.00p 474788
05/08/2019 804.00p 806.96p 794.00p 800.00p 39373
02/08/2019 812.00p 813.00p 791.00p 808.00p 42474
01/08/2019 829.00p 829.00p 809.00p 816.00p 62393
31/07/2019 818.00p 830.00p 817.00p 820.00p 82513
30/07/2019 840.00p 840.00p 810.00p 819.00p 2767525
29/07/2019 841.00p 849.00p 828.00p 831.00p 132026
26/07/2019 845.00p 851.00p 835.00p 840.00p 55737
25/07/2019 841.00p 862.00p 835.00p 840.00p 32822
24/07/2019 861.00p 865.00p 836.00p 836.00p 38687
23/07/2019 880.00p 882.00p 855.00p 862.00p 71805
22/07/2019 890.00p 900.00p 883.00p 896.00p 136318
19/07/2019 886.00p 900.05p 886.00p 891.00p 21576
18/07/2019 898.00p 915.00p 897.00p 903.00p 12470
17/07/2019 903.00p 912.00p 897.00p 905.00p 56275
16/07/2019 901.00p 915.00p 889.49p 900.00p 56277
15/07/2019 902.00p 922.00p 895.60p 910.00p 11325
12/07/2019 905.00p 927.00p 902.00p 907.00p 39603
11/07/2019 908.00p 920.84p 903.00p 903.00p 33448
10/07/2019 914.00p 924.00p 911.00p 915.00p 90451
09/07/2019 903.00p 917.00p 903.00p 915.00p 47554
08/07/2019 911.00p 920.00p 906.00p 907.00p 44701
05/07/2019 920.00p 926.00p 910.00p 920.00p 50132
04/07/2019 937.00p 950.00p 910.00p 920.00p 59215
03/07/2019 945.00p 950.98p 936.00p 941.00p 35485
02/07/2019 961.00p 971.13p 943.00p 943.00p 25016
01/07/2019 936.00p 974.00p 917.04p 973.00p 29446
28/06/2019 910.00p 939.00p 900.00p 931.00p 79625
27/06/2019 922.00p 933.00p 916.00p 921.00p 22919
26/06/2019 920.00p 933.80p 914.85p 933.00p 14036
25/06/2019 935.00p 938.00p 917.00p 927.00p 26592
24/06/2019 920.00p 951.00p 912.00p 940.00p 29485
21/06/2019 940.00p 953.94p 920.00p 920.00p 158316
20/06/2019 927.00p 955.00p 922.00p 955.00p 33851
19/06/2019 929.00p 939.00p 912.00p 919.00p 33036
18/06/2019 914.00p 930.00p 914.00p 920.00p 101315
17/06/2019 920.00p 930.00p 911.50p 915.00p 14546
14/06/2019 931.00p 940.00p 915.00p 930.00p 19792
13/06/2019 985.00p 985.00p 930.00p 930.00p 45807
12/06/2019 985.00p 985.00p 954.00p 962.00p 29856
11/06/2019 971.00p 983.00p 960.00p 980.00p 63450
10/06/2019 951.00p 980.00p 950.00p 970.00p 59243
07/06/2019 956.00p 956.00p 947.00p 950.00p 59307
06/06/2019 956.00p 960.46p 946.00p 948.00p 101088
05/06/2019 954.00p 970.00p 948.00p 958.00p 36546
04/06/2019 930.00p 968.00p 928.00p 967.00p 27117
03/06/2019 957.00p 959.97p 939.00p 955.00p 122147
31/05/2019 954.00p 973.00p 951.00p 960.00p 49950
30/05/2019 958.00p 959.10p 946.00p 957.00p 90383
29/05/2019 946.00p 950.00p 935.00p 937.00p 58351
28/05/2019 958.00p 965.96p 943.00p 949.00p 88673
24/05/2019 953.00p 980.00p 953.00p 960.00p 54872
23/05/2019 952.00p 979.00p 940.00p 973.00p 38959
22/05/2019 988.00p 990.00p 960.00p 964.00p 42546
21/05/2019 970.00p 1,014.00p 970.00p 994.00p 42302
20/05/2019 989.00p 999.20p 970.00p 984.00p 36561
17/05/2019 972.00p 985.00p 950.00p 984.00p 22249
16/05/2019 956.00p 972.00p 956.00p 972.00p 31071
15/05/2019 985.00p 985.00p 956.00p 959.00p 17254
14/05/2019 948.00p 983.00p 948.00p 976.00p 29933
13/05/2019 988.00p 997.00p 956.00p 969.00p 34731
10/05/2019 965.00p 989.00p 958.00p 989.00p 43216
09/05/2019 938.00p 964.00p 936.00p 960.00p 48181
08/05/2019 931.00p 964.00p 931.00p 964.00p 23576
07/05/2019 949.00p 950.75p 931.00p 943.00p 40967
03/05/2019 965.00p 968.00p 948.00p 949.00p 13945
02/05/2019 979.00p 984.39p 966.00p 970.00p 14733
01/05/2019 990.00p 992.00p 976.00p 989.00p 15331
30/04/2019 960.00p 981.00p 960.00p 980.00p 33859
29/04/2019 966.00p 980.00p 962.00p 972.00p 18892
26/04/2019 991.00p 1,013.12p 963.00p 966.00p 75600
25/04/2019 964.00p 1,004.00p 964.00p 994.00p 103435
24/04/2019 935.00p 964.00p 935.00p 964.00p 33004
23/04/2019 925.00p 941.00p 921.00p 941.00p 35715
18/04/2019 925.00p 930.00p 912.00p 926.00p 17478
17/04/2019 948.00p 948.00p 921.00p 929.00p 32581
16/04/2019 936.00p 940.00p 931.00p 935.00p 41597
15/04/2019 940.00p 940.00p 920.00p 936.00p 36290
12/04/2019 944.00p 948.00p 919.00p 940.00p 63641
11/04/2019 936.00p 939.00p 919.00p 932.00p 41682
10/04/2019 940.00p 950.00p 917.00p 925.00p 28357
09/04/2019 923.00p 950.00p 923.00p 942.00p 47006
08/04/2019 933.00p 944.00p 918.00p 940.00p 52939
05/04/2019 922.00p 947.00p 921.00p 929.00p 81322
04/04/2019 922.00p 934.40p 902.05p 920.00p 61021
03/04/2019 936.00p 944.00p 905.00p 927.00p 151595
02/04/2019 920.00p 953.00p 902.00p 939.00p 33979
01/04/2019 900.00p 917.00p 891.00p 915.00p 39219
29/03/2019 895.00p 900.00p 872.00p 899.00p 52981
28/03/2019 912.00p 924.00p 887.00p 891.00p 44885
27/03/2019 905.00p 921.00p 901.00p 908.00p 168150
26/03/2019 890.00p 929.00p 890.00p 907.00p 236372
25/03/2019 900.00p 907.00p 891.00p 898.00p 40196
22/03/2019 920.00p 920.00p 897.00p 901.00p 589930
21/03/2019 923.00p 923.00p 900.00p 915.00p 103024
20/03/2019 938.00p 950.01p 906.00p 917.00p 150615
19/03/2019 920.00p 928.00p 900.00p 928.00p 34899
18/03/2019 915.00p 915.00p 893.00p 905.00p 33862
15/03/2019 915.00p 916.00p 890.00p 912.00p 113051
14/03/2019 920.00p 920.00p 891.00p 891.00p 62663
13/03/2019 903.00p 911.00p 892.00p 897.00p 60469
12/03/2019 920.00p 937.00p 897.00p 900.00p 125204
11/03/2019 907.00p 919.00p 900.00p 911.00p 88799
08/03/2019 880.00p 902.00p 880.00p 900.00p 29069
07/03/2019 870.00p 900.00p 859.00p 886.00p 49982
06/03/2019 844.00p 872.00p 841.00p 870.00p 66173
05/03/2019 846.00p 866.00p 840.00p 851.00p 34549
04/03/2019 855.00p 855.00p 840.00p 850.00p 39258
01/03/2019 842.00p 852.00p 832.00p 850.00p 61686
28/02/2019 825.00p 841.00p 810.00p 839.00p 31337
27/02/2019 810.00p 839.00p 810.00p 838.00p 15737
26/02/2019 806.00p 838.00p 806.00p 832.00p 57156
25/02/2019 827.00p 832.00p 817.00p 823.00p 83381
22/02/2019 829.00p 829.00p 808.00p 825.00p 25408
21/02/2019 831.00p 831.00p 804.00p 814.00p 38517
20/02/2019 823.00p 844.00p 806.00p 813.00p 37378
19/02/2019 859.00p 882.00p 820.00p 845.00p 68917
18/02/2019 790.00p 868.00p 790.00p 868.00p 36047
15/02/2019 787.00p 813.00p 787.00p 810.00p 57387
14/02/2019 792.00p 818.00p 792.00p 799.00p 18393
13/02/2019 816.00p 818.00p 800.89p 810.00p 47721
12/02/2019 810.00p 812.00p 790.00p 803.00p 43811
11/02/2019 793.00p 797.00p 783.00p 797.00p 14591
08/02/2019 780.00p 792.00p 772.00p 780.00p 22100
07/02/2019 790.00p 797.00p 780.00p 788.00p 51336
06/02/2019 795.00p 814.21p 795.00p 800.00p 41878
05/02/2019 831.00p 831.70p 748.92p 795.00p 122243
04/02/2019 813.00p 835.00p 813.00p 823.00p 30302
01/02/2019 826.00p 838.00p 813.00p 823.00p 26367
31/01/2019 850.00p 872.00p 814.00p 824.00p 36361
30/01/2019 867.00p 873.00p 850.00p 868.00p 39257
29/01/2019 859.00p 869.00p 845.00p 863.00p 19956
28/01/2019 867.00p 867.00p 845.00p 851.00p 19636
25/01/2019 818.00p 858.00p 818.00p 857.00p 119259
24/01/2019 850.00p 850.00p 830.00p 832.00p 59353
23/01/2019 842.00p 851.00p 820.32p 842.00p 31085
22/01/2019 848.00p 849.00p 811.00p 835.00p 59033
21/01/2019 820.00p 849.00p 820.00p 841.00p 20124
18/01/2019 785.00p 845.00p 785.00p 845.00p 30646
17/01/2019 775.00p 808.00p 775.00p 808.00p 42356
16/01/2019 810.00p 813.00p 775.00p 780.00p 41629
15/01/2019 806.00p 843.00p 806.00p 815.00p 50974
14/01/2019 802.00p 829.00p 801.00p 829.00p 29186
11/01/2019 806.00p 820.00p 784.31p 814.00p 103021
10/01/2019 795.00p 832.00p 791.00p 820.00p 58722
09/01/2019 769.00p 795.00p 769.00p 783.00p 58320
08/01/2019 753.00p 794.00p 753.00p 787.00p 145923
07/01/2019 752.00p 784.00p 752.00p 762.00p 31969
04/01/2019 760.00p 760.00p 743.00p 760.00p 18906

*Close Price adjusted for both dividends and splits