Firestone Diamonds (FDI) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
14/12/2009 341.19p 346.07p 321.69p 326.57p 28561
11/12/2009 341.19p 350.45p 331.44p 341.19p 19405
10/12/2009 338.75p 365.56p 332.91p 341.19p 185294
09/12/2009 302.20p 326.57p 300.74p 314.38p 101129
08/12/2009 309.51p 309.51p 292.45p 302.20p 46158
07/12/2009 316.82p 316.82p 303.17p 311.95p 90437
04/12/2009 316.82p 321.69p 313.90p 316.82p 14721
03/12/2009 316.82p 319.26p 311.95p 316.82p 42802
02/12/2009 285.14p 316.82p 285.14p 316.82p 232149
01/12/2009 287.58p 292.45p 285.14p 285.14p 34372
30/11/2009 292.45p 296.11p 286.60p 287.58p 7006
27/11/2009 302.20p 302.20p 292.45p 292.45p 11610
26/11/2009 294.89p 311.95p 294.89p 299.76p 17994
25/11/2009 302.20p 307.07p 287.58p 294.89p 17217
24/11/2009 311.95p 311.95p 297.32p 302.20p 23038
23/11/2009 311.95p 314.38p 307.07p 311.95p 16197
20/11/2009 316.82p 321.69p 307.07p 311.95p 28971
19/11/2009 316.82p 316.82p 307.07p 314.38p 22706
18/11/2009 319.26p 323.64p 314.63p 316.82p 15428
17/11/2009 319.26p 326.57p 311.95p 319.26p 17460
16/11/2009 316.82p 322.91p 314.63p 319.26p 89223
13/11/2009 321.69p 327.06p 316.33p 316.82p 56439
12/11/2009 304.64p 304.64p 297.32p 302.20p 15269
11/11/2009 302.20p 305.41p 302.20p 304.64p 6548
10/11/2009 307.07p 306.10p 297.32p 302.20p 9361
09/11/2009 311.95p 310.24p 302.20p 307.07p 7225
06/11/2009 316.82p 313.41p 309.51p 311.95p 3488
05/11/2009 316.82p 321.69p 311.95p 316.82p 6443
04/11/2009 321.69p 316.82p 307.07p 316.82p 4052
03/11/2009 329.01p 327.22p 307.07p 321.69p 12161
02/11/2009 324.13p 329.01p 324.13p 329.01p 8344
30/10/2009 307.07p 326.57p 311.85p 324.13p 22921
29/10/2009 311.95p 310.97p 277.83p 307.07p 36217
28/10/2009 331.44p 331.44p 311.95p 314.38p 17378
27/10/2009 338.75p 336.76p 321.69p 329.01p 26714
26/10/2009 350.94p 350.94p 338.75p 338.75p 14116
23/10/2009 358.25p 358.25p 341.19p 350.94p 6491
22/10/2009 355.81p 359.47p 350.94p 358.25p 8173
21/10/2009 370.44p 375.80p 350.94p 355.81p 19831
20/10/2009 363.12p 389.93p 360.69p 370.44p 50520
19/10/2009 353.38p 360.69p 350.94p 360.69p 40865
16/10/2009 343.63p 353.38p 341.19p 353.38p 65862
15/10/2009 343.63p 345.09p 333.88p 343.63p 8286
14/10/2009 341.19p 345.09p 331.44p 343.63p 27782
13/10/2009 355.81p 358.74p 334.37p 341.19p 14151
12/10/2009 350.94p 355.81p 346.07p 355.81p 31882
09/10/2009 355.81p 360.69p 341.19p 350.94p 41487
08/10/2009 370.44p 372.87p 352.40p 355.81p 30073
07/10/2009 346.07p 378.72p 350.94p 370.44p 57289
06/10/2009 341.19p 355.81p 331.44p 346.07p 105117
05/10/2009 350.94p 352.89p 331.44p 341.19p 22449
02/10/2009 358.25p 360.20p 341.19p 350.94p 33053
01/10/2009 358.25p 360.69p 355.81p 358.25p 34657
30/09/2009 358.25p 360.69p 342.17p 358.25p 32968
29/09/2009 375.31p 373.49p 350.94p 358.25p 32598
28/09/2009 360.69p 389.93p 363.18p 375.31p 51259
25/09/2009 365.56p 394.81p 353.38p 358.25p 100622
24/09/2009 385.06p 387.50p 360.69p 360.69p 47074
23/09/2009 350.94p 389.93p 350.94p 385.06p 107997
22/09/2009 353.38p 352.16p 336.32p 350.94p 44353
21/09/2009 380.18p 370.44p 331.44p 353.38p 51856

*Close Price adjusted for both dividends and splits