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
14/02/2017 648.00p 653.75p 639.13p 648.00p 373089
13/02/2017 635.00p 648.00p 635.00p 648.00p 8815
10/02/2017 620.00p 640.00p 615.14p 636.50p 10009
09/02/2017 610.00p 617.50p 610.00p 615.00p 8767
08/02/2017 615.00p 615.07p 607.50p 610.00p 13607
07/02/2017 595.00p 615.00p 595.00p 614.00p 207516
06/02/2017 599.50p 599.50p 594.97p 595.00p 926
03/02/2017 580.50p 603.95p 580.50p 590.00p 9558
02/02/2017 583.50p 583.50p 583.47p 583.50p 654
01/02/2017 605.00p 605.00p 582.00p 582.00p 9945
31/01/2017 615.00p 615.00p 596.00p 597.50p 1834
30/01/2017 614.50p 615.00p 603.50p 603.50p 1829
27/01/2017 603.50p 603.50p 603.50p 603.50p 249
26/01/2017 619.50p 619.50p 608.00p 608.00p 6021
25/01/2017 615.00p 626.25p 593.50p 602.50p 7713
24/01/2017 630.00p 630.00p 620.50p 620.50p 9319
23/01/2017 640.00p 640.00p 623.82p 627.00p 41159
20/01/2017 640.00p 645.00p 625.50p 625.50p 14974
19/01/2017 639.50p 642.00p 623.29p 642.00p 18158
18/01/2017 613.00p 640.00p 613.00p 640.00p 22151
17/01/2017 580.00p 587.00p 580.00p 586.50p 180954
16/01/2017 600.00p 602.85p 585.00p 585.00p 14396
13/01/2017 580.50p 595.00p 580.50p 595.00p 3018
12/01/2017 600.00p 600.00p 580.50p 585.00p 2011
11/01/2017 580.00p 610.00p 580.00p 589.50p 343934
10/01/2017 574.50p 583.00p 570.50p 575.00p 5745
09/01/2017 579.50p 583.05p 572.85p 579.50p 2838
06/01/2017 572.00p 575.00p 566.50p 574.00p 28630
05/01/2017 574.50p 580.00p 565.00p 565.00p 106553
04/01/2017 564.00p 575.00p 564.00p 575.00p 9399
03/01/2017 565.00p 575.00p 560.66p 575.00p 33155
30/12/2016 565.00p 565.00p 562.00p 565.00p 1783
29/12/2016 551.00p 565.00p 551.00p 558.50p 1934
28/12/2016 559.50p 565.00p 550.00p 550.00p 2063
23/12/2016 559.50p 559.50p 553.00p 553.00p 370
22/12/2016 561.50p 561.50p 550.00p 559.00p 2982
21/12/2016 560.00p 572.00p 550.50p 550.50p 19522
20/12/2016 566.50p 579.50p 562.50p 563.00p 34029
19/12/2016 563.00p 581.00p 563.00p 569.50p 6756
16/12/2016 560.00p 580.00p 558.00p 558.00p 97958
15/12/2016 561.00p 580.00p 550.00p 580.00p 25474
14/12/2016 550.00p 570.00p 550.00p 561.00p 29373
13/12/2016 569.50p 569.50p 552.50p 554.50p 114657
12/12/2016 565.00p 569.00p 552.40p 569.00p 8277
09/12/2016 547.00p 569.00p 540.00p 569.00p 674576
08/12/2016 551.00p 553.00p 546.00p 549.00p 27708
07/12/2016 539.00p 553.00p 534.50p 552.00p 20069
06/12/2016 530.00p 535.00p 527.50p 532.00p 155879
05/12/2016 527.00p 542.00p 527.00p 532.00p 3740
02/12/2016 539.00p 541.50p 523.00p 532.00p 49394
01/12/2016 530.00p 542.00p 530.00p 531.00p 26836
30/11/2016 523.50p 538.51p 523.50p 534.50p 284
29/11/2016 513.00p 539.00p 513.00p 526.00p 5676
28/11/2016 529.50p 539.50p 520.00p 530.00p 19951
25/11/2016 516.00p 529.96p 516.00p 520.00p 24315
24/11/2016 529.50p 531.40p 518.50p 520.50p 87501
23/11/2016 523.00p 531.60p 523.00p 523.00p 1583
22/11/2016 528.75p 534.00p 526.00p 526.00p 9739
21/11/2016 532.00p 534.83p 507.28p 515.00p 31908
18/11/2016 532.00p 540.00p 532.00p 538.00p 2255
17/11/2016 550.00p 553.38p 531.00p 531.00p 6548
16/11/2016 551.00p 564.50p 551.00p 551.00p 20078
15/11/2016 565.00p 565.00p 553.50p 560.00p 20405
14/11/2016 552.00p 560.38p 552.00p 552.00p 33778
11/11/2016 562.50p 562.50p 551.50p 551.50p 658
10/11/2016 551.00p 568.00p 551.00p 552.00p 8674
09/11/2016 569.50p 570.00p 551.50p 551.50p 27383
08/11/2016 570.00p 579.50p 570.00p 571.50p 60087
07/11/2016 576.00p 590.00p 568.00p 575.00p 31367
04/11/2016 575.00p 585.00p 570.50p 571.50p 18287
03/11/2016 585.00p 588.00p 575.00p 588.00p 92072
02/11/2016 585.50p 594.50p 585.00p 592.50p 11187
01/11/2016 588.50p 591.20p 585.50p 585.50p 1894
31/10/2016 599.00p 600.00p 585.50p 589.50p 10179
28/10/2016 590.00p 599.50p 585.00p 588.00p 338292
27/10/2016 585.00p 590.70p 585.00p 588.50p 9621
26/10/2016 586.00p 595.00p 585.00p 587.00p 86617
25/10/2016 585.50p 591.50p 585.50p 591.50p 35316
24/10/2016 588.00p 594.60p 583.00p 587.50p 28889
21/10/2016 590.50p 600.00p 588.00p 592.50p 14238
20/10/2016 590.00p 600.00p 590.00p 592.00p 5875
19/10/2016 610.00p 610.00p 590.00p 596.00p 5307
18/10/2016 601.00p 610.00p 593.25p 601.00p 114525
17/10/2016 590.50p 610.00p 584.38p 610.00p 33884
14/10/2016 590.50p 595.00p 583.00p 595.00p 24111
13/10/2016 600.00p 600.00p 590.00p 593.00p 25428
12/10/2016 620.00p 620.00p 593.00p 593.00p 9319
11/10/2016 610.00p 619.45p 610.00p 610.50p 2102
10/10/2016 619.00p 630.00p 607.40p 615.00p 207213
07/10/2016 619.50p 621.16p 607.25p 609.50p 302810
06/10/2016 605.00p 620.00p 603.75p 620.00p 19021
05/10/2016 630.00p 635.00p 606.00p 606.00p 143160
04/10/2016 635.00p 637.00p 615.50p 615.50p 49667
03/10/2016 610.50p 635.00p 606.00p 635.00p 21060
30/09/2016 610.00p 617.12p 610.00p 612.00p 4350
29/09/2016 620.00p 620.00p 610.00p 614.50p 4731
28/09/2016 610.50p 617.25p 610.00p 612.00p 6198
27/09/2016 610.50p 620.87p 610.00p 617.00p 141786
26/09/2016 625.00p 635.87p 607.75p 611.00p 217242
23/09/2016 636.50p 636.50p 632.00p 632.00p 970
22/09/2016 637.00p 637.00p 632.50p 634.00p 2213
21/09/2016 639.50p 639.50p 630.93p 637.00p 15203
20/09/2016 649.00p 649.00p 632.00p 648.00p 10220
19/09/2016 648.00p 648.00p 630.98p 648.00p 3266
16/09/2016 625.50p 650.50p 625.50p 635.00p 61291
15/09/2016 640.00p 653.00p 635.00p 653.00p 19689
14/09/2016 640.00p 648.50p 630.00p 631.00p 802177
13/09/2016 635.00p 637.96p 629.37p 635.00p 14276
12/09/2016 630.00p 645.00p 630.00p 636.00p 28038
09/09/2016 635.50p 657.00p 635.00p 641.50p 6493
08/09/2016 635.00p 652.46p 635.00p 645.00p 4363
07/09/2016 626.00p 657.00p 625.00p 643.00p 449175
06/09/2016 630.00p 640.00p 625.00p 631.50p 27697
05/09/2016 618.50p 639.50p 618.00p 630.00p 23701
02/09/2016 650.00p 650.00p 615.50p 615.50p 72016
01/09/2016 650.00p 650.00p 631.50p 631.50p 8809
31/08/2016 633.00p 644.50p 625.50p 640.00p 16837
30/08/2016 635.00p 639.50p 625.00p 639.50p 14135
26/08/2016 635.50p 659.50p 635.00p 644.00p 45958
25/08/2016 650.00p 650.00p 635.00p 642.50p 31886
24/08/2016 655.00p 660.00p 648.50p 655.00p 115797
23/08/2016 654.00p 675.00p 642.75p 650.00p 102688
22/08/2016 630.00p 650.00p 626.31p 648.50p 35488
19/08/2016 640.00p 640.00p 625.00p 640.00p 155567
18/08/2016 640.00p 640.00p 628.19p 639.50p 12894
17/08/2016 630.00p 644.25p 625.50p 625.50p 13524
16/08/2016 625.00p 650.00p 625.00p 650.00p 10277
15/08/2016 647.00p 647.00p 634.50p 639.50p 16422
12/08/2016 644.00p 650.00p 635.00p 643.50p 192597
11/08/2016 649.50p 649.50p 635.00p 644.00p 3682
10/08/2016 635.00p 650.00p 635.00p 650.00p 55797
09/08/2016 645.00p 653.50p 635.50p 643.50p 36595
08/08/2016 633.00p 657.38p 625.00p 650.00p 679829
05/08/2016 625.00p 633.00p 613.10p 626.50p 21991
04/08/2016 613.00p 625.00p 613.00p 620.50p 73063
03/08/2016 610.00p 620.00p 604.50p 607.00p 22910
02/08/2016 602.00p 607.00p 597.01p 605.50p 16608
01/08/2016 605.00p 605.00p 597.61p 604.50p 79627
29/07/2016 595.00p 610.00p 595.00p 605.00p 221614
28/07/2016 575.00p 605.00p 564.25p 600.00p 437639
27/07/2016 550.00p 575.00p 550.00p 575.00p 991269
26/07/2016 510.00p 560.00p 510.00p 551.00p 437761
25/07/2016 520.00p 530.00p 500.00p 522.50p 85831
22/07/2016 510.00p 520.00p 503.00p 508.00p 5699
21/07/2016 510.00p 522.75p 510.00p 515.00p 31774
20/07/2016 460.00p 525.00p 460.00p 523.00p 35798
19/07/2016 450.00p 480.00p 450.00p 476.25p 396981
18/07/2016 450.00p 468.00p 450.00p 461.00p 279168
15/07/2016 453.00p 465.00p 453.00p 462.50p 151544
14/07/2016 456.00p 457.25p 449.81p 457.25p 250840
13/07/2016 450.00p 460.00p 430.25p 455.00p 3209836
12/07/2016 436.00p 436.00p 430.00p 433.50p 250747
11/07/2016 439.75p 444.41p 432.00p 432.25p 126647
08/07/2016 427.50p 435.00p 425.00p 425.25p 175405
07/07/2016 430.00p 435.00p 428.00p 430.00p 641131
06/07/2016 442.75p 442.75p 426.00p 434.50p 50453
05/07/2016 440.25p 453.00p 428.75p 440.00p 2346159
04/07/2016 450.00p 453.00p 443.00p 445.00p 24234
01/07/2016 450.25p 454.75p 445.00p 450.00p 25917
30/06/2016 451.00p 452.00p 425.00p 450.00p 129689
29/06/2016 453.25p 460.00p 443.25p 443.75p 1224027
28/06/2016 474.75p 474.75p 453.74p 455.00p 24793
27/06/2016 538.50p 544.34p 459.25p 459.25p 40091
24/06/2016 550.00p 550.00p 535.00p 538.50p 48484
23/06/2016 593.00p 593.00p 587.00p 590.00p 276160
22/06/2016 585.00p 591.00p 582.50p 587.50p 3418
21/06/2016 585.00p 587.00p 568.00p 568.00p 9842
20/06/2016 589.50p 591.00p 584.25p 590.50p 3196
17/06/2016 570.00p 580.00p 570.00p 575.00p 161040
16/06/2016 580.00p 580.00p 569.00p 575.00p 599822
15/06/2016 605.00p 614.80p 580.00p 580.00p 24949
14/06/2016 627.00p 627.00p 600.00p 612.00p 15008
13/06/2016 630.00p 630.00p 621.50p 625.50p 13631
10/06/2016 639.50p 639.50p 622.00p 630.00p 21836
09/06/2016 639.50p 640.00p 620.50p 630.00p 15188
08/06/2016 630.00p 630.00p 620.50p 630.00p 6061
07/06/2016 630.00p 637.50p 628.25p 630.00p 13658
06/06/2016 638.00p 640.00p 625.00p 630.00p 26756
03/06/2016 630.50p 640.00p 630.50p 634.00p 3408
02/06/2016 630.00p 636.37p 620.00p 635.00p 17705
01/06/2016 630.00p 639.50p 630.00p 635.00p 4672
31/05/2016 639.50p 640.00p 630.50p 632.00p 17176
27/05/2016 635.50p 655.00p 632.00p 637.00p 358834
26/05/2016 602.50p 625.00p 591.00p 619.00p 43962
25/05/2016 580.00p 612.00p 580.00p 609.00p 20977
24/05/2016 580.00p 580.00p 565.50p 578.50p 5626
23/05/2016 575.00p 585.00p 575.00p 575.00p 6311
20/05/2016 580.00p 580.00p 577.86p 579.50p 2218
19/05/2016 580.00p 580.00p 570.00p 579.50p 4389
18/05/2016 577.00p 577.00p 565.00p 565.00p 5141
17/05/2016 578.00p 579.00p 570.00p 570.00p 79815
16/05/2016 570.00p 580.00p 569.50p 580.00p 5943
13/05/2016 569.50p 570.00p 569.50p 570.00p 921
12/05/2016 560.00p 569.50p 560.00p 566.50p 1039416
11/05/2016 574.00p 574.00p 555.73p 567.50p 30552
10/05/2016 574.50p 575.00p 570.00p 570.00p 1010
09/05/2016 553.50p 570.00p 553.00p 561.50p 3551
06/05/2016 552.00p 574.50p 564.75p 564.75p 0
05/05/2016 552.00p 574.50p 552.00p 574.50p 11386
04/05/2016 575.00p 575.00p 555.00p 560.00p 9251

*Close Price adjusted for both dividends and splits