Firestone Diamonds (FDI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
30/09/2010 277.83p 282.70p 258.33p 265.64p 183345
29/09/2010 268.08p 282.70p 265.15p 280.26p 316005
28/09/2010 255.89p 270.03p 254.67p 268.08p 193906
27/09/2010 251.02p 257.79p 249.17p 255.89p 47865
24/09/2010 248.58p 253.46p 247.70p 251.02p 47373
23/09/2010 248.58p 251.45p 247.12p 248.58p 32769
22/09/2010 246.15p 251.02p 238.98p 248.58p 133338
21/09/2010 251.02p 253.46p 238.83p 246.15p 15545
20/09/2010 260.77p 261.74p 248.58p 251.02p 26115
17/09/2010 260.77p 262.96p 258.33p 260.77p 13339
16/09/2010 260.77p 263.20p 259.21p 260.77p 66152
15/09/2010 260.77p 263.20p 259.79p 260.77p 32132
14/09/2010 263.20p 263.20p 258.33p 260.77p 43078
13/09/2010 265.64p 275.39p 255.89p 265.64p 30405
10/09/2010 253.46p 265.64p 252.48p 265.64p 41908
09/09/2010 251.02p 255.89p 249.07p 253.46p 48100
08/09/2010 251.02p 253.46p 246.34p 251.02p 134231
07/09/2010 255.89p 255.89p 246.15p 251.02p 44925
06/09/2010 275.39p 275.39p 253.46p 255.89p 42228
03/09/2010 265.64p 280.26p 258.33p 275.39p 113798
02/09/2010 241.27p 263.20p 233.96p 260.77p 210527
01/09/2010 226.65p 226.65p 222.75p 226.65p 40936
31/08/2010 226.65p 226.65p 224.21p 226.65p 54892
27/08/2010 226.65p 226.65p 224.21p 226.65p 75580
26/08/2010 229.09p 229.09p 224.21p 226.65p 31105
25/08/2010 236.40p 236.40p 229.09p 229.09p 20674
24/08/2010 238.83p 248.58p 233.96p 236.40p 28042
23/08/2010 251.02p 251.02p 235.35p 238.83p 22935
20/08/2010 255.89p 255.89p 248.58p 251.02p 14888
19/08/2010 255.89p 255.89p 253.46p 255.89p 20724
18/08/2010 255.89p 255.89p 253.46p 255.89p 7270
17/08/2010 255.89p 255.89p 253.46p 255.89p 13463
16/08/2010 255.89p 255.89p 253.46p 255.89p 49994
13/08/2010 255.89p 260.77p 253.46p 255.89p 34757
12/08/2010 265.64p 265.64p 253.46p 255.89p 39876
11/08/2010 265.64p 267.84p 263.20p 265.64p 63045
10/08/2010 265.64p 268.23p 264.18p 265.64p 72483
09/08/2010 255.89p 271.49p 255.89p 265.64p 118678
06/08/2010 255.89p 258.33p 253.46p 255.89p 19386
05/08/2010 255.89p 255.89p 255.26p 255.89p 19721
04/08/2010 260.77p 260.77p 253.46p 255.89p 36561
03/08/2010 263.20p 265.28p 258.70p 260.77p 25703
02/08/2010 260.77p 265.64p 260.77p 265.64p 48058
30/07/2010 265.64p 265.64p 258.53p 260.77p 50060
29/07/2010 265.64p 265.64p 263.30p 265.64p 9581
28/07/2010 265.64p 265.64p 260.77p 265.64p 29281
27/07/2010 265.64p 270.52p 263.40p 265.64p 24912
26/07/2010 265.64p 268.08p 263.20p 265.64p 46825
23/07/2010 277.83p 280.26p 263.81p 265.64p 101054
22/07/2010 282.70p 294.89p 272.95p 277.83p 71993
21/07/2010 324.13p 326.57p 272.95p 282.70p 230386
20/07/2010 316.82p 326.08p 311.95p 321.69p 36172
19/07/2010 333.88p 335.20p 312.34p 316.82p 21217
16/07/2010 336.32p 338.12p 327.54p 333.88p 4894
15/07/2010 341.19p 341.19p 332.42p 336.32p 8968
14/07/2010 336.32p 343.51p 333.88p 341.19p 74160
13/07/2010 348.50p 350.94p 331.44p 336.32p 14841
12/07/2010 370.44p 380.18p 341.19p 348.50p 94724
09/07/2010 326.57p 360.69p 326.57p 353.38p 120751
08/07/2010 319.26p 331.44p 317.80p 324.13p 12556
07/07/2010 319.26p 326.08p 315.36p 319.26p 10817
06/07/2010 321.69p 324.38p 316.33p 319.26p 10548
05/07/2010 326.57p 331.44p 321.11p 321.69p 86830
02/07/2010 316.82p 331.44p 312.92p 326.57p 67002
01/07/2010 321.69p 331.44p 311.95p 316.82p 17394
30/06/2010 316.82p 331.44p 316.82p 321.69p 22360
29/06/2010 316.82p 317.36p 302.20p 314.38p 35677
28/06/2010 336.32p 336.32p 311.95p 316.82p 11313
25/06/2010 343.63p 343.63p 331.44p 336.32p 14777
24/06/2010 343.63p 344.41p 326.57p 343.63p 19330
23/06/2010 336.32p 360.69p 333.88p 343.63p 12113
22/06/2010 333.88p 341.19p 328.18p 336.32p 20079
21/06/2010 333.88p 340.66p 331.57p 333.88p 36305
18/06/2010 331.44p 334.66p 326.57p 333.88p 11530
17/06/2010 333.88p 336.66p 326.57p 331.44p 192996
16/06/2010 331.44p 336.32p 326.57p 331.44p 99421
15/06/2010 343.63p 343.63p 326.57p 331.44p 22032
14/06/2010 350.94p 350.94p 331.44p 346.07p 39931
11/06/2010 350.94p 355.81p 346.07p 350.94p 14288
10/06/2010 350.94p 355.81p 336.32p 350.94p 12454
09/06/2010 348.50p 353.28p 346.07p 350.94p 13401
08/06/2010 358.25p 363.61p 316.82p 348.50p 20982
07/06/2010 372.87p 374.34p 355.81p 358.25p 66223
04/06/2010 372.87p 375.31p 370.44p 372.87p 44127
03/06/2010 355.81p 368.49p 354.60p 365.56p 97062
02/06/2010 358.25p 358.25p 350.94p 355.81p 29167
01/06/2010 363.12p 363.12p 357.03p 358.25p 39584
28/05/2010 360.69p 363.12p 359.47p 363.12p 7534
27/05/2010 355.81p 365.56p 354.06p 360.69p 39143
26/05/2010 350.94p 360.69p 346.07p 355.81p 9988
25/05/2010 360.69p 364.59p 341.19p 350.94p 35699
24/05/2010 336.32p 364.83p 334.37p 363.12p 45172
21/05/2010 348.50p 353.86p 331.44p 336.32p 44937
20/05/2010 363.12p 364.59p 348.50p 348.50p 50669
19/05/2010 358.25p 375.31p 357.03p 363.12p 33648
18/05/2010 358.25p 360.69p 341.19p 358.25p 27170
17/05/2010 360.69p 364.28p 356.79p 358.25p 17879
14/05/2010 372.87p 372.87p 360.69p 360.69p 36266
13/05/2010 377.75p 379.21p 370.44p 372.87p 12737
12/05/2010 385.06p 386.52p 371.65p 377.75p 19699
11/05/2010 385.06p 387.25p 380.18p 385.06p 20227
10/05/2010 372.87p 389.93p 365.56p 385.06p 129083
07/05/2010 382.62p 384.08p 360.69p 372.87p 58868
06/05/2010 389.93p 397.24p 382.13p 382.62p 24229
05/05/2010 404.56p 406.50p 380.18p 389.93p 38386
04/05/2010 404.56p 421.61p 399.68p 404.56p 94661
30/04/2010 409.43p 414.30p 400.66p 404.56p 84282
29/04/2010 389.93p 414.30p 385.06p 409.43p 56556
28/04/2010 402.12p 404.56p 375.55p 385.06p 86375
27/04/2010 414.30p 419.18p 400.90p 402.12p 71835
26/04/2010 392.37p 416.74p 388.03p 414.30p 213122
23/04/2010 380.18p 389.93p 373.85p 389.93p 188054
22/04/2010 382.62p 394.32p 372.87p 380.18p 73272
21/04/2010 368.00p 388.96p 367.17p 382.62p 51095
20/04/2010 363.12p 369.95p 360.93p 368.00p 20834
19/04/2010 372.87p 372.87p 363.12p 363.12p 33562
16/04/2010 372.87p 382.62p 369.51p 372.87p 57750
15/04/2010 343.63p 388.96p 338.75p 372.87p 254602
14/04/2010 360.69p 360.69p 346.07p 353.38p 102017
13/04/2010 321.69p 370.44p 321.69p 360.69p 133196
12/04/2010 311.95p 329.01p 309.51p 321.69p 119358
09/04/2010 314.38p 314.38p 307.07p 311.95p 22964
08/04/2010 314.38p 314.38p 307.07p 311.95p 37052
07/04/2010 314.38p 314.38p 311.95p 314.38p 33188
06/04/2010 316.82p 316.82p 311.95p 314.38p 51793
01/04/2010 326.57p 333.88p 302.20p 314.38p 112833
31/03/2010 368.00p 368.00p 312.11p 326.57p 226729
30/03/2010 372.87p 379.65p 371.41p 375.31p 123201
29/03/2010 372.87p 382.62p 370.44p 372.87p 45118
26/03/2010 368.00p 375.31p 365.56p 372.87p 92914
25/03/2010 368.00p 369.17p 365.85p 368.00p 15835
24/03/2010 358.25p 370.44p 355.81p 368.00p 33243
23/03/2010 375.31p 375.31p 355.81p 358.25p 39278
22/03/2010 385.06p 385.06p 365.56p 375.31p 51708
19/03/2010 392.37p 393.10p 385.06p 387.50p 49826
18/03/2010 394.81p 397.24p 385.06p 392.37p 34482
17/03/2010 380.18p 385.06p 375.31p 382.62p 12450
16/03/2010 382.62p 382.62p 375.31p 380.18p 17732
15/03/2010 380.18p 387.50p 378.23p 382.62p 16016
12/03/2010 377.75p 380.18p 375.31p 377.75p 28282
11/03/2010 368.00p 369.46p 364.10p 368.00p 18507
10/03/2010 368.00p 375.31p 360.69p 368.00p 40062
09/03/2010 380.18p 380.18p 365.56p 368.00p 10166
08/03/2010 372.87p 380.18p 366.54p 380.18p 6429
05/03/2010 370.44p 377.75p 360.69p 372.87p 64963
04/03/2010 365.56p 380.18p 360.69p 370.44p 30227
03/03/2010 380.18p 380.18p 360.69p 365.56p 23848
02/03/2010 375.31p 385.06p 375.31p 380.18p 16063
01/03/2010 372.87p 383.89p 360.69p 375.31p 29219
26/02/2010 377.75p 377.75p 368.73p 372.87p 10113
25/02/2010 377.75p 377.75p 375.31p 377.75p 3224
24/02/2010 389.93p 392.37p 375.51p 377.75p 12460
23/02/2010 389.93p 394.81p 385.06p 389.93p 18465
22/02/2010 375.31p 399.68p 370.92p 389.93p 22844
19/02/2010 382.62p 386.72p 370.63p 375.31p 9009
18/02/2010 385.06p 391.83p 375.31p 382.62p 7580
17/02/2010 392.37p 399.68p 375.31p 385.06p 28237
16/02/2010 368.00p 401.63p 368.00p 397.24p 23045
15/02/2010 370.44p 371.90p 365.81p 368.00p 5038
12/02/2010 382.62p 382.62p 365.81p 370.44p 13527
11/02/2010 385.06p 385.06p 370.44p 382.62p 10233
10/02/2010 382.62p 389.93p 380.18p 385.06p 31645
09/02/2010 380.18p 394.81p 378.23p 382.62p 13496
08/02/2010 385.06p 399.68p 375.31p 380.18p 33182
05/02/2010 404.56p 404.56p 380.18p 382.62p 29529
04/02/2010 409.43p 411.87p 397.24p 404.56p 17641
03/02/2010 409.43p 413.13p 408.06p 409.43p 15470
02/02/2010 392.37p 419.18p 392.37p 409.43p 82446
01/02/2010 406.99p 406.99p 380.92p 387.50p 23702
29/01/2010 409.43p 409.43p 399.68p 406.99p 16514
28/01/2010 414.30p 420.64p 402.12p 409.43p 13159
27/01/2010 406.99p 406.99p 399.68p 404.56p 13398
26/01/2010 426.49p 435.26p 394.81p 406.99p 34550
25/01/2010 421.61p 433.80p 419.18p 426.49p 12441
22/01/2010 426.49p 428.93p 414.30p 421.61p 12590
21/01/2010 441.11p 450.37p 421.61p 431.36p 21390
20/01/2010 458.17p 458.17p 428.93p 441.11p 24916
19/01/2010 443.55p 469.14p 443.55p 458.17p 46327
18/01/2010 445.99p 448.42p 419.18p 443.55p 33734
15/01/2010 453.30p 456.22p 438.67p 445.99p 28414
14/01/2010 482.54p 483.52p 448.42p 453.30p 89767
13/01/2010 443.55p 485.95p 443.55p 482.54p 132040
12/01/2010 431.36p 458.17p 400.22p 443.55p 53663
11/01/2010 409.43p 487.42p 409.43p 436.24p 239253
08/01/2010 333.88p 389.93p 333.88p 370.44p 44144
07/01/2010 326.57p 338.02p 314.87p 333.88p 14641
06/01/2010 329.01p 336.32p 314.87p 326.57p 10191
05/01/2010 338.75p 338.75p 321.69p 329.01p 8874
04/01/2010 333.88p 341.68p 331.44p 338.75p 2756
31/12/2009 331.44p 335.34p 323.64p 333.88p 271
30/12/2009 341.19p 345.58p 311.95p 331.44p 16710
29/12/2009 336.32p 346.55p 331.44p 341.19p 1865
24/12/2009 341.19p 341.19p 331.93p 341.19p 877
23/12/2009 343.63p 355.81p 331.44p 341.19p 6036
22/12/2009 346.07p 358.74p 341.19p 343.63p 21689
21/12/2009 329.01p 359.71p 324.13p 343.63p 14770
18/12/2009 341.19p 347.82p 312.43p 321.69p 24099
17/12/2009 302.20p 349.96p 302.20p 341.19p 31319
16/12/2009 314.38p 316.82p 292.67p 302.20p 41787
15/12/2009 326.57p 329.01p 307.07p 314.38p 18502

*Close Price adjusted for both dividends and splits