Firestone Diamonds (FDI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
02/05/2012 71.89p 72.14p 70.68p 71.89p 115508
01/05/2012 71.89p 72.92p 70.70p 71.89p 12317
30/04/2012 69.46p 77.99p 66.53p 71.89p 261248
27/04/2012 67.02p 70.68p 67.02p 69.46p 80048
26/04/2012 67.02p 69.70p 67.02p 67.02p 169581
25/04/2012 67.02p 68.78p 65.90p 67.02p 65120
24/04/2012 69.46p 69.46p 65.90p 67.02p 81855
23/04/2012 71.89p 71.89p 68.24p 69.46p 43864
20/04/2012 71.89p 71.89p 70.68p 71.89p 19661
19/04/2012 71.89p 71.89p 70.68p 71.89p 13952
18/04/2012 74.33p 74.33p 70.68p 71.89p 105793
17/04/2012 76.77p 76.77p 73.11p 74.33p 19980
16/04/2012 76.77p 76.77p 75.65p 76.77p 18358
13/04/2012 76.77p 76.77p 75.55p 76.77p 15483
12/04/2012 76.77p 77.35p 75.55p 76.77p 113120
11/04/2012 80.42p 82.37p 76.04p 76.77p 130835
10/04/2012 80.42p 82.86p 77.99p 80.42p 41376
05/04/2012 80.42p 81.89p 78.01p 80.42p 623532
04/04/2012 81.64p 82.37p 79.21p 80.42p 28079
03/04/2012 79.21p 82.86p 78.08p 81.64p 302675
02/04/2012 79.21p 80.42p 78.01p 79.21p 25633
30/03/2012 82.86p 82.86p 78.01p 79.21p 45037
29/03/2012 84.08p 84.23p 80.42p 82.86p 20870
28/03/2012 86.52p 86.52p 82.86p 84.08p 19744
27/03/2012 86.52p 87.00p 85.30p 86.52p 38118
26/03/2012 86.52p 86.52p 85.30p 86.52p 65080
23/03/2012 86.52p 87.73p 85.30p 86.52p 57573
22/03/2012 86.52p 86.76p 85.30p 86.52p 30698
21/03/2012 86.52p 87.64p 85.30p 86.52p 143992
20/03/2012 90.17p 90.17p 85.30p 86.52p 265426
19/03/2012 88.95p 90.17p 87.73p 88.95p 200909
16/03/2012 91.39p 92.61p 87.73p 88.95p 483466
15/03/2012 87.73p 92.91p 85.54p 90.17p 391642
14/03/2012 92.61p 93.97p 87.73p 91.39p 69508
13/03/2012 84.08p 92.61p 83.35p 91.39p 82270
12/03/2012 84.08p 85.30p 82.16p 84.08p 84225
09/03/2012 79.21p 87.73p 78.77p 84.08p 55422
08/03/2012 76.77p 79.94p 76.77p 79.21p 64238
07/03/2012 76.77p 78.09p 76.04p 76.77p 41789
06/03/2012 79.21p 79.35p 75.55p 76.77p 73407
05/03/2012 74.33p 79.74p 71.89p 79.21p 157387
02/03/2012 84.08p 84.08p 64.52p 74.33p 688682
01/03/2012 84.08p 85.44p 83.74p 84.08p 50377
29/02/2012 88.95p 89.68p 82.83p 84.08p 253212
28/02/2012 96.26p 102.16p 83.15p 88.95p 432263
27/02/2012 98.70p 99.43p 95.66p 96.26p 77517
24/02/2012 98.70p 99.34p 97.48p 98.70p 33390
23/02/2012 103.58p 103.58p 95.05p 98.70p 93812
22/02/2012 103.58p 104.31p 102.38p 103.58p 29563
21/02/2012 103.58p 104.21p 102.84p 103.58p 63347
20/02/2012 103.58p 104.31p 102.84p 103.58p 35273
17/02/2012 106.01p 107.23p 102.72p 103.58p 124556
16/02/2012 106.01p 106.74p 104.79p 106.01p 40555
15/02/2012 108.45p 109.67p 104.79p 106.01p 124067
14/02/2012 114.54p 114.54p 107.72p 108.45p 74892
13/02/2012 119.42p 121.85p 112.11p 113.32p 212741
10/02/2012 116.98p 121.81p 115.52p 119.42p 62478
09/02/2012 114.54p 119.42p 114.54p 116.98p 69831
08/02/2012 116.98p 117.81p 112.59p 114.54p 114927
07/02/2012 127.95p 129.17p 112.11p 116.98p 184097
06/02/2012 129.17p 132.09p 124.29p 125.51p 149247
03/02/2012 119.42p 131.60p 119.42p 129.17p 305353
02/02/2012 101.14p 121.85p 100.21p 119.42p 408725
01/02/2012 101.14p 101.87p 100.21p 101.14p 38336
31/01/2012 101.14p 101.67p 100.12p 101.14p 34726
30/01/2012 101.14p 101.67p 100.12p 101.14p 14276
27/01/2012 101.14p 102.36p 100.99p 101.14p 164841
26/01/2012 101.14p 104.79p 101.08p 101.14p 215715
25/01/2012 102.36p 104.79p 100.90p 101.14p 61704
24/01/2012 103.58p 104.55p 99.92p 101.14p 136055
23/01/2012 102.36p 105.77p 100.02p 103.58p 158058
20/01/2012 103.58p 104.79p 100.51p 102.36p 728579
19/01/2012 103.58p 104.06p 102.36p 103.58p 58662
18/01/2012 103.58p 104.79p 102.60p 103.58p 143919
17/01/2012 103.58p 108.21p 102.89p 103.58p 132870
16/01/2012 109.67p 110.64p 103.09p 103.58p 66245
13/01/2012 107.23p 112.11p 104.99p 109.67p 50852
12/01/2012 110.89p 115.03p 104.79p 107.23p 138265
11/01/2012 109.67p 112.11p 109.67p 110.89p 101177
10/01/2012 108.45p 112.01p 108.21p 109.67p 41848
09/01/2012 101.14p 115.03p 101.14p 108.45p 160803
06/01/2012 95.05p 102.36p 94.56p 99.92p 81723
05/01/2012 97.48p 97.48p 93.58p 95.05p 17765
04/01/2012 103.58p 103.58p 95.05p 97.48p 80278
03/01/2012 96.26p 104.79p 94.46p 103.58p 202352
30/12/2011 96.26p 98.95p 92.61p 96.26p 11977
29/12/2011 98.70p 98.95p 87.73p 96.26p 52928
28/12/2011 93.83p 99.43p 91.15p 98.70p 36717
23/12/2011 90.17p 94.07p 90.17p 93.83p 19425
22/12/2011 88.95p 90.17p 85.88p 90.17p 47944
21/12/2011 90.17p 90.17p 86.76p 88.95p 41153
20/12/2011 90.17p 90.17p 88.32p 90.17p 8343
19/12/2011 90.17p 90.37p 88.22p 90.17p 9809
16/12/2011 88.95p 90.66p 87.98p 90.17p 35452
15/12/2011 91.39p 91.93p 87.93p 88.95p 39833
14/12/2011 93.83p 93.83p 90.42p 91.39p 37079
13/12/2011 93.83p 95.05p 92.61p 93.83p 27861
12/12/2011 93.83p 96.26p 91.63p 93.83p 78679
09/12/2011 95.05p 97.48p 92.73p 96.26p 25706
08/12/2011 103.58p 104.21p 95.05p 97.48p 50893
07/12/2011 109.67p 109.77p 102.36p 103.58p 52335
06/12/2011 110.89p 111.03p 107.23p 109.67p 51623
05/12/2011 107.23p 112.06p 104.31p 110.89p 112650
02/12/2011 99.92p 107.23p 96.02p 106.01p 118942
01/12/2011 96.26p 103.33p 95.05p 99.92p 50116
30/11/2011 95.05p 103.82p 95.05p 96.26p 132490
29/11/2011 96.26p 102.36p 92.61p 95.05p 390333
28/11/2011 95.05p 97.48p 92.63p 96.26p 313673
25/11/2011 101.14p 104.79p 95.05p 96.26p 99381
24/11/2011 101.14p 101.14p 99.92p 101.14p 7169
23/11/2011 106.01p 106.26p 99.92p 101.14p 95173
22/11/2011 113.32p 115.46p 106.01p 106.01p 224777
21/11/2011 119.42p 120.64p 112.47p 113.32p 34669
18/11/2011 119.42p 121.32p 116.98p 119.42p 8693
17/11/2011 124.29p 124.29p 117.22p 119.42p 30638
16/11/2011 124.29p 129.16p 123.32p 126.73p 26907
15/11/2011 130.38p 131.11p 122.39p 124.29p 37227
14/11/2011 126.73p 130.38p 124.78p 130.38p 68000
11/11/2011 121.85p 121.85p 119.61p 121.85p 172248
10/11/2011 120.64p 124.29p 116.98p 121.85p 119327
09/11/2011 129.17p 129.17p 120.64p 121.85p 48116
08/11/2011 130.38p 131.48p 126.73p 129.17p 33212
07/11/2011 132.82p 136.28p 130.14p 130.38p 27628
04/11/2011 127.95p 133.28p 125.02p 132.82p 56437
03/11/2011 127.95p 128.63p 125.97p 127.95p 15952
02/11/2011 129.17p 130.63p 127.70p 127.95p 12442
01/11/2011 135.26p 137.16p 126.85p 129.17p 65004
31/10/2011 140.13p 140.13p 136.48p 137.70p 27218
28/10/2011 141.35p 143.54p 138.91p 140.13p 62319
27/10/2011 138.91p 144.40p 138.91p 141.35p 40797
26/10/2011 138.91p 138.91p 136.96p 137.70p 3485
25/10/2011 138.91p 139.64p 137.61p 138.91p 9837
24/10/2011 138.91p 139.89p 136.48p 138.91p 18385
21/10/2011 138.91p 141.11p 137.55p 138.91p 56169
20/10/2011 145.01p 145.01p 136.48p 138.91p 61543
19/10/2011 141.35p 146.22p 139.99p 145.01p 14804
18/10/2011 142.57p 146.22p 139.99p 141.35p 23102
17/10/2011 143.79p 148.66p 138.91p 143.79p 38233
14/10/2011 141.35p 143.79p 139.40p 141.35p 32091
13/10/2011 143.79p 146.22p 138.91p 141.35p 43471
12/10/2011 141.35p 143.79p 138.91p 143.79p 44850
11/10/2011 141.35p 152.93p 141.35p 141.35p 81870
10/10/2011 135.26p 145.74p 135.26p 141.35p 93739
07/10/2011 126.73p 136.48p 125.75p 134.04p 108189
06/10/2011 123.07p 126.73p 117.52p 126.73p 38448
05/10/2011 124.29p 130.34p 119.42p 123.07p 108395
04/10/2011 130.38p 130.38p 121.90p 123.07p 133243
03/10/2011 131.60p 132.93p 129.17p 130.38p 24078
30/09/2011 134.04p 134.53p 129.17p 131.60p 45307
29/09/2011 138.91p 140.13p 131.60p 134.04p 31061
28/09/2011 148.66p 148.66p 137.94p 138.91p 51009
27/09/2011 137.70p 149.27p 137.55p 148.66p 370602
26/09/2011 147.44p 147.44p 136.72p 137.70p 81707
23/09/2011 147.44p 148.66p 146.22p 147.44p 152674
22/09/2011 154.75p 160.85p 146.22p 147.44p 523126
21/09/2011 166.94p 166.94p 160.85p 160.85p 203154
20/09/2011 175.47p 175.47p 163.47p 166.94p 468622
19/09/2011 184.00p 184.00p 170.75p 175.47p 168440
16/09/2011 199.84p 201.06p 181.32p 184.00p 104444
15/09/2011 205.93p 205.93p 197.40p 201.06p 117405
14/09/2011 218.12p 218.12p 196.97p 205.93p 191198
13/09/2011 218.12p 220.17p 214.83p 218.12p 69171
12/09/2011 218.12p 220.17p 214.83p 218.12p 33046
09/09/2011 226.65p 228.60p 219.34p 221.77p 55110
08/09/2011 224.21p 229.09p 220.31p 221.77p 45090
07/09/2011 226.65p 229.09p 220.80p 224.21p 12247
06/09/2011 220.56p 232.98p 219.92p 226.65p 15554
05/09/2011 220.56p 224.21p 218.36p 220.56p 57270
02/09/2011 220.56p 224.21p 219.34p 220.56p 14805
01/09/2011 219.34p 224.21p 214.46p 220.56p 84166
31/08/2011 216.90p 221.29p 216.41p 219.34p 25470
30/08/2011 207.15p 226.65p 207.15p 216.90p 101366
26/08/2011 203.50p 207.15p 201.30p 205.93p 53606
25/08/2011 209.59p 209.59p 203.50p 203.50p 22328
24/08/2011 212.03p 212.81p 209.10p 209.59p 38048
23/08/2011 220.56p 220.56p 212.03p 212.03p 29088
22/08/2011 222.99p 227.87p 219.34p 220.56p 69024
19/08/2011 221.77p 226.65p 219.34p 222.99p 73510
18/08/2011 232.74p 232.85p 219.73p 221.77p 47631
17/08/2011 233.96p 237.30p 231.52p 232.74p 31918
16/08/2011 238.83p 242.93p 233.35p 233.96p 159399
15/08/2011 231.52p 238.83p 231.52p 236.40p 14821
12/08/2011 227.87p 231.52p 226.65p 231.52p 44831
11/08/2011 224.21p 228.60p 223.72p 227.87p 24497
10/08/2011 218.12p 229.04p 210.56p 224.21p 105401
09/08/2011 212.03p 219.34p 209.59p 218.12p 98533
08/08/2011 216.90p 230.55p 212.44p 215.68p 189067
05/08/2011 231.52p 232.74p 194.97p 218.12p 279601
04/08/2011 259.55p 259.55p 230.26p 232.74p 128528
03/08/2011 260.77p 261.74p 253.46p 259.55p 55699
02/08/2011 265.64p 267.06p 264.18p 265.64p 41757
01/08/2011 260.77p 267.06p 260.77p 265.64p 37374
29/07/2011 265.64p 265.64p 255.89p 260.77p 85650
28/07/2011 270.52p 270.52p 263.20p 269.30p 105623
27/07/2011 275.39p 275.39p 268.08p 270.52p 17257
26/07/2011 279.05p 279.14p 275.39p 275.39p 11334
25/07/2011 280.26p 281.63p 275.39p 279.05p 39648
22/07/2011 280.26p 282.70p 279.29p 280.26p 37565
21/07/2011 281.48p 282.21p 278.90p 280.26p 19479
20/07/2011 287.58p 297.25p 283.04p 285.14p 152526

*Close Price adjusted for both dividends and splits