Firestone Diamonds (FDI) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Firestone Diamonds

Date Open High Low Close* Volume
15/02/2013 30.46p 31.68p 30.32p 30.46p 24865
14/02/2013 30.46p 31.68p 30.27p 30.46p 36421
13/02/2013 30.46p 31.49p 29.93p 30.46p 106412
12/02/2013 30.46p 31.68p 29.63p 30.46p 16395
11/02/2013 30.46p 31.68p 29.54p 30.46p 28514
08/02/2013 30.46p 31.37p 29.73p 30.46p 31328
07/02/2013 32.90p 32.90p 30.46p 30.46p 69192
06/02/2013 32.90p 32.90p 32.36p 32.90p 40590
05/02/2013 32.90p 33.63p 31.68p 32.90p 87004
04/02/2013 34.12p 34.12p 31.68p 32.90p 43376
01/02/2013 32.90p 34.12p 31.68p 34.12p 105493
31/01/2013 32.90p 34.29p 30.71p 32.90p 69471
30/01/2013 31.68p 35.05p 30.61p 32.90p 187720
29/01/2013 37.77p 38.90p 26.81p 31.68p 1093260
28/01/2013 41.43p 44.04p 39.19p 40.21p 39337
25/01/2013 42.65p 42.65p 38.99p 41.43p 40076
24/01/2013 42.65p 42.65p 41.53p 42.65p 7683
23/01/2013 40.21p 42.89p 40.21p 42.65p 43084
22/01/2013 40.21p 40.21p 39.00p 40.21p 7881
21/01/2013 40.21p 40.35p 38.99p 40.21p 57429
18/01/2013 41.19p 41.19p 39.00p 40.21p 17645
17/01/2013 41.19p 41.33p 39.00p 41.19p 17403
16/01/2013 42.41p 42.41p 38.02p 41.19p 39395
15/01/2013 38.99p 42.41p 38.51p 42.41p 349571
14/01/2013 38.99p 39.01p 36.65p 38.99p 106502
11/01/2013 41.19p 41.19p 38.99p 38.99p 31600
10/01/2013 41.19p 41.43p 38.53p 41.19p 10542
09/01/2013 39.97p 41.19p 38.99p 41.19p 17079
08/01/2013 42.41p 42.41p 38.99p 41.19p 33190
07/01/2013 41.19p 42.56p 41.19p 42.41p 14099
04/01/2013 42.41p 42.41p 39.97p 42.41p 25879
03/01/2013 37.77p 43.38p 37.37p 42.41p 407700
02/01/2013 37.77p 38.99p 37.17p 37.77p 9569
31/12/2012 37.77p 37.92p 36.56p 37.77p 20889
28/12/2012 37.77p 38.02p 36.56p 37.77p 23488
27/12/2012 37.77p 37.77p 36.85p 37.77p 4946
24/12/2012 37.77p 38.99p 37.73p 37.77p 115573
21/12/2012 40.21p 40.21p 36.56p 37.77p 119448
20/12/2012 40.21p 40.21p 38.97p 40.21p 60201
19/12/2012 41.43p 41.43p 39.04p 40.21p 12752
18/12/2012 40.21p 40.21p 39.04p 40.21p 30898
17/12/2012 40.21p 41.43p 38.51p 40.21p 152343
14/12/2012 41.43p 41.43p 37.77p 40.21p 362594
13/12/2012 42.65p 43.09p 40.46p 42.65p 21399
12/12/2012 42.65p 43.38p 41.63p 42.65p 39922
11/12/2012 45.09p 45.09p 41.43p 42.65p 60191
10/12/2012 45.09p 45.09p 43.87p 45.09p 58637
07/12/2012 45.09p 45.09p 43.92p 45.09p 27163
06/12/2012 45.09p 45.09p 43.87p 45.09p 22274
05/12/2012 45.09p 46.30p 43.87p 45.09p 11473
04/12/2012 45.09p 45.09p 43.87p 45.09p 19043
03/12/2012 45.09p 46.11p 41.92p 45.09p 27966
30/11/2012 45.09p 46.30p 43.96p 45.09p 9669
29/11/2012 47.52p 47.52p 43.96p 45.09p 20895
28/11/2012 47.52p 47.52p 46.30p 47.52p 53329
27/11/2012 45.09p 47.52p 43.96p 47.52p 22158
26/11/2012 45.09p 45.09p 43.92p 45.09p 19977
23/11/2012 45.09p 45.09p 43.88p 45.09p 51300
22/11/2012 45.09p 45.09p 43.87p 45.09p 114172
21/11/2012 47.52p 47.52p 42.65p 45.09p 1354393
20/11/2012 47.52p 47.52p 46.30p 47.52p 20650
19/11/2012 47.52p 47.52p 46.30p 47.52p 68420
16/11/2012 47.52p 47.52p 43.87p 47.52p 167588
15/11/2012 47.52p 48.01p 44.84p 47.52p 177832
14/11/2012 52.40p 52.40p 46.30p 47.52p 304490
13/11/2012 58.49p 58.49p 49.23p 52.40p 355136
12/11/2012 62.15p 62.15p 60.93p 62.15p 55929
09/11/2012 62.15p 62.15p 60.93p 62.15p 61763
08/11/2012 62.15p 63.27p 60.44p 62.15p 240731
07/11/2012 62.15p 62.19p 60.93p 62.15p 73156
06/11/2012 62.15p 62.63p 60.93p 62.15p 78613
05/11/2012 62.15p 63.27p 59.71p 62.15p 246142
02/11/2012 57.27p 60.93p 54.59p 60.93p 201525
01/11/2012 54.83p 57.27p 53.71p 57.27p 85492
31/10/2012 57.27p 57.27p 53.62p 54.83p 219715
30/10/2012 57.27p 57.27p 53.62p 57.27p 175786
29/10/2012 57.27p 58.49p 56.05p 57.27p 103757
26/10/2012 58.49p 58.49p 54.83p 57.27p 81556
25/10/2012 67.02p 67.02p 56.54p 59.71p 389060
24/10/2012 59.71p 60.93p 58.49p 59.71p 309075
23/10/2012 59.71p 60.92p 54.59p 59.71p 250800
22/10/2012 54.83p 60.84p 53.76p 59.71p 638557
19/10/2012 52.40p 55.57p 52.40p 54.83p 513985
18/10/2012 48.74p 53.08p 48.74p 52.40p 753001
17/10/2012 42.65p 51.18p 42.41p 48.74p 887546
16/10/2012 37.77p 47.77p 37.77p 42.65p 8002140
15/10/2012 38.99p 41.43p 37.53p 37.77p 198312
12/10/2012 37.77p 38.99p 37.77p 37.77p 261250
11/10/2012 37.77p 39.97p 37.77p 38.99p 246481
10/10/2012 37.77p 39.97p 37.77p 37.77p 288179
09/10/2012 38.99p 40.46p 37.34p 37.77p 81821
08/10/2012 38.99p 40.94p 37.09p 37.77p 397585
05/10/2012 40.21p 40.21p 36.81p 37.77p 118220
04/10/2012 40.21p 40.46p 38.99p 40.21p 29515
03/10/2012 40.21p 40.60p 38.99p 40.21p 66522
02/10/2012 40.21p 41.14p 39.97p 40.21p 174708
01/10/2012 40.21p 41.43p 39.48p 40.21p 144656
28/09/2012 40.21p 40.94p 38.99p 40.21p 129053
27/09/2012 42.65p 42.65p 39.48p 40.21p 510220
26/09/2012 42.65p 42.65p 41.43p 42.65p 44483
25/09/2012 42.65p 42.89p 41.43p 42.65p 70289
24/09/2012 42.65p 43.67p 42.04p 42.65p 882747
21/09/2012 42.65p 43.87p 42.53p 42.65p 995429
20/09/2012 42.65p 43.87p 42.51p 42.65p 216932
19/09/2012 42.65p 44.26p 42.41p 42.65p 48462
18/09/2012 42.65p 46.34p 42.41p 42.65p 26391
17/09/2012 45.09p 45.23p 41.43p 42.65p 260183
14/09/2012 45.09p 45.72p 43.87p 45.09p 72202
13/09/2012 45.09p 45.82p 43.96p 45.09p 75365
12/09/2012 45.09p 45.87p 44.16p 45.09p 54256
11/09/2012 45.09p 46.36p 44.16p 45.09p 22655
10/09/2012 45.09p 46.26p 44.35p 45.09p 10376
07/09/2012 45.09p 46.33p 44.84p 45.09p 87091
06/09/2012 47.52p 47.52p 43.87p 45.09p 376281
05/09/2012 47.52p 47.52p 46.30p 47.52p 15045
04/09/2012 47.52p 48.25p 46.60p 47.52p 8936
03/09/2012 47.52p 48.74p 46.79p 47.52p 9189
31/08/2012 47.52p 48.25p 46.30p 47.52p 110473
30/08/2012 47.52p 48.74p 47.52p 47.52p 9643
29/08/2012 48.74p 48.94p 46.30p 47.52p 236704
28/08/2012 49.96p 49.96p 48.74p 49.96p 28462
24/08/2012 49.96p 49.96p 48.94p 49.96p 2407
23/08/2012 49.96p 49.96p 48.74p 49.96p 36215
22/08/2012 49.96p 49.96p 48.86p 49.96p 68556
21/08/2012 49.96p 49.96p 49.23p 49.96p 11625
20/08/2012 51.18p 51.18p 49.23p 49.96p 37825
17/08/2012 51.18p 51.67p 49.72p 51.18p 10457
16/08/2012 51.18p 51.67p 49.91p 51.18p 2826
15/08/2012 51.18p 52.45p 49.72p 51.18p 14424
14/08/2012 52.40p 52.64p 48.74p 51.18p 12596
13/08/2012 52.40p 54.59p 48.74p 52.40p 11941
10/08/2012 52.40p 52.40p 50.89p 52.40p 5425
09/08/2012 52.40p 55.08p 50.89p 52.40p 4379
08/08/2012 52.40p 54.59p 50.79p 52.40p 2140
07/08/2012 53.62p 54.98p 50.69p 52.40p 21384
06/08/2012 53.62p 53.62p 52.15p 53.62p 3301
03/08/2012 53.62p 54.79p 51.86p 53.62p 8392
02/08/2012 52.40p 55.08p 50.69p 53.62p 3831
01/08/2012 53.62p 55.57p 50.20p 52.40p 1724
31/07/2012 54.83p 54.83p 47.77p 52.40p 21445
30/07/2012 56.05p 56.05p 53.62p 54.83p 30331
27/07/2012 56.05p 58.49p 54.88p 56.05p 26218
26/07/2012 52.40p 61.41p 52.40p 56.05p 133505
25/07/2012 52.40p 53.62p 49.96p 51.18p 294388
24/07/2012 49.96p 49.96p 46.33p 47.52p 53738
23/07/2012 49.96p 50.93p 48.74p 49.96p 25998
20/07/2012 51.18p 52.15p 48.74p 49.96p 18544
19/07/2012 52.40p 52.40p 51.18p 51.18p 26803
18/07/2012 51.18p 53.62p 48.79p 52.40p 65285
17/07/2012 54.83p 54.83p 53.62p 54.83p 1812
16/07/2012 54.83p 56.05p 53.62p 54.83p 2990
13/07/2012 54.83p 54.83p 53.62p 54.83p 10449
12/07/2012 57.27p 57.27p 53.71p 54.83p 16699
11/07/2012 57.27p 57.27p 56.05p 57.27p 15379
10/07/2012 58.49p 58.49p 56.15p 57.27p 9437
09/07/2012 58.49p 59.45p 56.54p 58.49p 5509
06/07/2012 59.71p 59.71p 57.27p 58.49p 26045
05/07/2012 60.93p 60.93p 58.49p 59.71p 13870
04/07/2012 60.93p 60.93p 58.73p 60.93p 5281
03/07/2012 60.93p 60.93p 58.49p 60.93p 22120
02/07/2012 60.93p 60.93p 58.98p 60.93p 9088
29/06/2012 60.93p 60.93p 58.98p 60.93p 6435
28/06/2012 62.15p 62.15p 58.98p 59.71p 30008
27/06/2012 62.15p 62.15p 59.22p 62.15p 14837
26/06/2012 62.15p 62.88p 59.59p 62.15p 0
25/06/2012 60.93p 62.88p 59.59p 62.15p 8731
22/06/2012 60.93p 63.36p 59.51p 60.93p 4257
21/06/2012 60.93p 62.39p 59.46p 60.93p 8989
20/06/2012 54.83p 63.29p 54.79p 60.93p 63267
19/06/2012 54.83p 55.96p 54.83p 54.83p 107
18/06/2012 54.83p 55.57p 54.15p 54.83p 23330
15/06/2012 56.05p 56.05p 53.71p 54.83p 31656
14/06/2012 54.83p 56.05p 53.71p 54.83p 32979
13/06/2012 54.83p 54.83p 53.71p 54.83p 6633
12/06/2012 54.83p 54.83p 53.71p 54.83p 2611
11/06/2012 54.83p 55.08p 53.62p 54.83p 21958
08/06/2012 54.83p 55.18p 53.62p 54.83p 12161
07/06/2012 57.27p 58.49p 54.10p 54.83p 33356
06/06/2012 59.71p 59.71p 56.54p 57.27p 58290
01/06/2012 59.71p 60.93p 58.49p 59.71p 19087
31/05/2012 59.71p 59.95p 58.68p 59.71p 5298
30/05/2012 59.71p 60.93p 58.68p 59.71p 12056
29/05/2012 57.27p 59.71p 56.59p 59.71p 28364
28/05/2012 56.05p 58.49p 56.05p 57.27p 258502
25/05/2012 57.27p 57.52p 56.05p 56.05p 27110
24/05/2012 54.83p 58.44p 51.96p 57.27p 265007
23/05/2012 56.05p 57.52p 53.62p 54.83p 23443
22/05/2012 53.62p 56.05p 51.67p 56.05p 44755
21/05/2012 56.05p 56.78p 51.67p 53.62p 127200
18/05/2012 57.27p 57.27p 53.62p 56.05p 38811
17/05/2012 57.27p 58.25p 56.05p 57.27p 164859
16/05/2012 59.71p 60.20p 52.64p 57.27p 230992
15/05/2012 62.15p 63.36p 60.93p 62.15p 86515
14/05/2012 65.80p 65.80p 61.41p 62.15p 67864
11/05/2012 60.93p 63.36p 59.17p 62.15p 110969
10/05/2012 60.93p 62.10p 59.17p 60.93p 42826
09/05/2012 62.15p 62.15p 58.61p 60.93p 42784
08/05/2012 65.80p 68.24p 63.36p 63.36p 73106
04/05/2012 69.46p 69.46p 64.34p 65.80p 43976
03/05/2012 71.89p 72.62p 68.24p 69.46p 65739

*Close Price adjusted for both dividends and splits