Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
FDM Group (Holdings) (FDM) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/01/2021 | 976.00p | 1,024.00p | 970.00p | 1,006.00p | 321654 |
| 26/01/2021 | 980.00p | 1,024.00p | 980.00p | 1,018.00p | 40102 |
| 25/01/2021 | 1,028.00p | 1,030.00p | 1,004.00p | 1,008.00p | 68186 |
| 22/01/2021 | 979.00p | 1,022.00p | 979.00p | 995.00p | 72353 |
| 21/01/2021 | 1,036.00p | 1,070.00p | 1,008.00p | 1,014.00p | 72347 |
| 20/01/2021 | 1,008.00p | 1,016.00p | 991.00p | 1,016.00p | 104245 |
| 19/01/2021 | 1,018.00p | 1,048.00p | 991.00p | 999.00p | 89444 |
| 18/01/2021 | 1,012.00p | 1,036.00p | 994.72p | 1,026.00p | 29548 |
| 15/01/2021 | 1,060.00p | 1,060.00p | 1,000.00p | 1,022.00p | 44615 |
| 14/01/2021 | 1,054.00p | 1,060.44p | 1,024.00p | 1,046.00p | 63348 |
| 13/01/2021 | 1,056.00p | 1,068.00p | 1,014.00p | 1,026.00p | 67535 |
| 12/01/2021 | 1,080.00p | 1,112.00p | 1,052.00p | 1,056.00p | 37606 |
| 11/01/2021 | 1,204.00p | 1,204.00p | 1,080.00p | 1,088.00p | 48597 |
| 08/01/2021 | 1,146.00p | 1,160.00p | 1,118.00p | 1,120.00p | 58752 |
| 07/01/2021 | 1,168.00p | 1,168.00p | 1,120.00p | 1,138.00p | 66563 |
| 06/01/2021 | 1,158.00p | 1,158.00p | 1,116.01p | 1,124.00p | 56963 |
| 05/01/2021 | 1,124.00p | 1,160.00p | 1,124.00p | 1,146.00p | 83576 |
| 04/01/2021 | 1,148.00p | 1,208.00p | 1,120.00p | 1,130.00p | 95551 |
| 31/12/2020 | 1,106.00p | 1,130.00p | 1,106.00p | 1,124.00p | 16905 |
| 30/12/2020 | 1,094.00p | 1,122.00p | 1,094.00p | 1,116.00p | 64546 |
| 28/12/2020 | 1,030.00p | 1,056.00p | 1,005.04p | 1,046.00p | 20616 |
| 24/12/2020 | 1,030.00p | 1,056.00p | 1,005.04p | 1,046.00p | 20616 |
| 23/12/2020 | 979.00p | 1,050.00p | 962.52p | 1,042.00p | 58900 |
| 22/12/2020 | 987.00p | 1,020.00p | 978.41p | 1,018.00p | 48762 |
| 21/12/2020 | 976.00p | 1,012.00p | 968.00p | 1,004.00p | 71108 |
| 18/12/2020 | 1,010.00p | 1,012.00p | 998.12p | 1,006.00p | 101887 |
| 17/12/2020 | 1,000.00p | 1,012.00p | 993.00p | 1,012.00p | 70750 |
| 16/12/2020 | 1,000.00p | 1,010.00p | 975.89p | 1,000.00p | 175071 |
| 15/12/2020 | 1,006.00p | 1,008.00p | 989.00p | 999.00p | 88931 |
| 14/12/2020 | 995.00p | 1,018.00p | 991.00p | 991.00p | 64749 |
| 11/12/2020 | 992.00p | 1,006.00p | 992.00p | 995.00p | 73297 |
| 10/12/2020 | 1,012.00p | 1,026.00p | 983.00p | 997.00p | 86072 |
| 09/12/2020 | 1,032.00p | 1,032.00p | 1,006.00p | 1,008.00p | 40415 |
| 08/12/2020 | 1,042.00p | 1,050.00p | 1,022.00p | 1,026.00p | 39760 |
| 07/12/2020 | 1,054.00p | 1,054.00p | 1,034.00p | 1,038.00p | 106092 |
| 04/12/2020 | 1,020.00p | 1,058.00p | 1,020.00p | 1,054.00p | 69917 |
| 03/12/2020 | 1,020.00p | 1,058.00p | 1,020.00p | 1,050.00p | 60544 |
| 02/12/2020 | 1,032.00p | 1,054.00p | 1,032.00p | 1,044.00p | 52898 |
| 01/12/2020 | 1,028.00p | 1,052.00p | 1,020.42p | 1,050.00p | 53215 |
| 30/11/2020 | 1,046.00p | 1,046.00p | 1,024.00p | 1,028.00p | 101272 |
| 27/11/2020 | 1,048.00p | 1,048.00p | 1,014.00p | 1,040.00p | 175542 |
| 26/11/2020 | 1,080.00p | 1,080.00p | 1,014.00p | 1,026.00p | 39353 |
| 25/11/2020 | 1,062.00p | 1,062.00p | 1,026.00p | 1,038.00p | 109935 |
| 24/11/2020 | 1,066.00p | 1,074.00p | 1,048.61p | 1,054.00p | 42103 |
| 23/11/2020 | 1,086.00p | 1,086.00p | 1,056.00p | 1,064.00p | 26614 |
| 20/11/2020 | 1,076.00p | 1,078.00p | 1,054.00p | 1,070.00p | 39808 |
| 19/11/2020 | 1,068.00p | 1,084.03p | 1,056.00p | 1,074.00p | 62409 |
| 18/11/2020 | 1,056.00p | 1,078.00p | 1,046.00p | 1,076.00p | 69754 |
| 17/11/2020 | 1,064.00p | 1,066.57p | 1,036.00p | 1,044.00p | 66940 |
| 16/11/2020 | 1,084.00p | 1,084.00p | 1,044.00p | 1,052.00p | 102485 |
| 13/11/2020 | 1,004.00p | 1,084.00p | 994.00p | 1,060.00p | 80647 |
| 12/11/2020 | 1,066.00p | 1,084.00p | 1,046.00p | 1,080.00p | 77033 |
| 10/11/2020 | 1,050.00p | 1,054.00p | 1,040.00p | 1,048.00p | 88062 |
| 09/11/2020 | 1,050.00p | 1,060.00p | 1,036.00p | 1,044.00p | 114472 |
| 06/11/2020 | 1,058.00p | 1,058.00p | 1,006.00p | 1,036.00p | 56118 |
| 05/11/2020 | 1,046.00p | 1,046.00p | 1,008.00p | 1,022.00p | 301025 |
| 04/11/2020 | 942.00p | 1,016.00p | 942.00p | 1,016.00p | 114454 |
| 03/11/2020 | 1,042.00p | 1,044.00p | 998.00p | 1,018.00p | 63816 |
| 02/11/2020 | 1,002.00p | 1,014.00p | 987.00p | 1,004.00p | 68183 |
| 30/10/2020 | 998.00p | 1,008.00p | 996.84p | 1,000.00p | 87314 |
| 29/10/2020 | 1,006.00p | 1,018.00p | 964.59p | 1,006.00p | 48309 |
| 28/10/2020 | 980.00p | 1,002.00p | 973.00p | 995.00p | 48506 |
| 27/10/2020 | 1,018.00p | 1,030.00p | 994.00p | 999.00p | 23421 |
| 26/10/2020 | 1,018.00p | 1,040.00p | 1,014.00p | 1,024.00p | 41531 |
| 23/10/2020 | 1,044.00p | 1,044.00p | 1,014.00p | 1,026.00p | 83569 |
| 22/10/2020 | 1,050.00p | 1,050.00p | 1,012.00p | 1,026.00p | 76522 |
| 21/10/2020 | 1,050.00p | 1,050.00p | 1,010.78p | 1,020.00p | 46055 |
| 20/10/2020 | 1,028.00p | 1,032.00p | 1,014.00p | 1,020.00p | 61043 |
| 19/10/2020 | 1,006.00p | 1,042.00p | 993.66p | 1,020.00p | 102628 |
| 16/10/2020 | 997.00p | 1,012.00p | 979.00p | 1,000.00p | 104831 |
| 15/10/2020 | 1,012.00p | 1,024.00p | 990.00p | 1,002.00p | 95874 |
| 14/10/2020 | 1,030.00p | 1,040.00p | 1,000.00p | 1,016.00p | 117246 |
| 13/10/2020 | 1,056.00p | 1,056.00p | 1,024.00p | 1,028.00p | 76182 |
| 12/10/2020 | 1,048.00p | 1,054.00p | 988.47p | 1,050.00p | 121651 |
| 09/10/2020 | 1,016.00p | 1,070.00p | 1,016.00p | 1,048.00p | 50740 |
| 08/10/2020 | 1,048.00p | 1,064.00p | 1,042.00p | 1,050.00p | 45798 |
| 07/10/2020 | 1,050.00p | 1,068.00p | 1,034.00p | 1,046.00p | 87018 |
| 06/10/2020 | 1,016.00p | 1,048.00p | 1,016.00p | 1,034.00p | 66885 |
| 05/10/2020 | 1,034.00p | 1,044.00p | 1,020.00p | 1,024.00p | 42214 |
| 02/10/2020 | 1,016.00p | 1,032.00p | 1,010.00p | 1,018.00p | 39630 |
| 01/10/2020 | 1,048.00p | 1,054.00p | 1,022.00p | 1,042.00p | 135837 |
| 30/09/2020 | 961.00p | 1,034.00p | 896.78p | 1,018.00p | 82188 |
| 29/09/2020 | 1,002.00p | 1,044.00p | 1,002.00p | 1,030.00p | 57256 |
| 28/09/2020 | 1,074.00p | 1,084.00p | 1,048.00p | 1,050.00p | 69513 |
| 25/09/2020 | 1,026.00p | 1,052.00p | 1,026.00p | 1,046.00p | 85263 |
| 24/09/2020 | 992.00p | 1,064.00p | 992.00p | 1,040.00p | 143392 |
| 23/09/2020 | 1,050.00p | 1,078.00p | 1,032.00p | 1,068.00p | 144927 |
| 22/09/2020 | 967.00p | 1,048.00p | 967.00p | 1,030.00p | 104900 |
| 21/09/2020 | 1,022.00p | 1,048.00p | 1,008.00p | 1,040.00p | 126968 |
| 18/09/2020 | 978.00p | 1,070.00p | 965.37p | 1,030.00p | 2913190 |
| 17/09/2020 | 1,006.00p | 1,082.00p | 1,000.73p | 1,068.00p | 138410 |
| 16/09/2020 | 1,100.00p | 1,100.00p | 1,066.00p | 1,066.00p | 122601 |
| 15/09/2020 | 1,084.00p | 1,100.00p | 1,068.00p | 1,092.00p | 149628 |
| 14/09/2020 | 1,024.00p | 1,096.00p | 1,024.00p | 1,074.00p | 113246 |
| 11/09/2020 | 1,082.00p | 1,092.00p | 1,042.00p | 1,068.00p | 98174 |
| 10/09/2020 | 1,058.00p | 1,082.00p | 1,044.00p | 1,064.00p | 86531 |
| 09/09/2020 | 1,070.00p | 1,088.00p | 1,048.00p | 1,062.00p | 104661 |
| 08/09/2020 | 1,076.00p | 1,112.50p | 1,036.00p | 1,060.00p | 74457 |
| 07/09/2020 | 1,040.00p | 1,076.00p | 1,032.00p | 1,066.00p | 87279 |
| 04/09/2020 | 1,140.00p | 1,151.24p | 1,022.00p | 1,030.00p | 77105 |
| 02/09/2020 | 1,076.00p | 1,108.97p | 1,062.00p | 1,062.00p | 268073 |
| 01/09/2020 | 1,026.00p | 1,109.72p | 1,026.00p | 1,088.00p | 202034 |
| 31/08/2020 | 1,020.00p | 1,050.00p | 1,018.00p | 1,044.00p | 44689 |
| 28/08/2020 | 1,020.00p | 1,050.00p | 1,018.00p | 1,044.00p | 44689 |
| 27/08/2020 | 1,036.00p | 1,048.00p | 1,004.00p | 1,038.00p | 69268 |
| 26/08/2020 | 1,032.00p | 1,042.00p | 1,006.00p | 1,030.00p | 115613 |
| 25/08/2020 | 1,048.00p | 1,058.00p | 1,016.00p | 1,032.00p | 59239 |
| 24/08/2020 | 1,062.00p | 1,062.00p | 991.00p | 1,040.00p | 170660 |
| 21/08/2020 | 1,040.00p | 1,070.00p | 960.53p | 1,000.00p | 61009 |
| 20/08/2020 | 949.00p | 995.00p | 922.00p | 991.00p | 56960 |
| 19/08/2020 | 982.00p | 1,024.00p | 947.00p | 995.00p | 61224 |
| 18/08/2020 | 1,018.00p | 1,055.20p | 986.00p | 998.00p | 31872 |
| 17/08/2020 | 977.00p | 1,024.00p | 971.60p | 1,022.00p | 50417 |
| 14/08/2020 | 978.00p | 1,002.00p | 973.00p | 988.00p | 20719 |
| 13/08/2020 | 1,008.00p | 1,032.40p | 994.00p | 994.00p | 22206 |
| 12/08/2020 | 996.00p | 1,022.00p | 983.00p | 1,022.00p | 49062 |
| 11/08/2020 | 997.00p | 1,066.00p | 994.00p | 1,002.00p | 61187 |
| 10/08/2020 | 1,032.00p | 1,032.00p | 982.00p | 1,008.00p | 75464 |
| 07/08/2020 | 1,012.00p | 1,042.00p | 1,000.00p | 1,038.00p | 56666 |
| 06/08/2020 | 979.00p | 1,006.00p | 955.76p | 998.00p | 81344 |
| 05/08/2020 | 966.00p | 1,012.00p | 966.00p | 1,012.00p | 71415 |
| 04/08/2020 | 972.00p | 995.00p | 950.00p | 983.00p | 75695 |
| 03/08/2020 | 934.00p | 1,000.00p | 917.28p | 981.00p | 196254 |
| 31/07/2020 | 946.00p | 946.00p | 907.00p | 930.00p | 251548 |
| 30/07/2020 | 999.00p | 999.00p | 909.15p | 921.00p | 56523 |
| 29/07/2020 | 988.00p | 988.00p | 926.65p | 962.00p | 70244 |
| 28/07/2020 | 944.00p | 945.00p | 921.72p | 940.00p | 41824 |
| 27/07/2020 | 931.00p | 959.00p | 901.00p | 925.00p | 54470 |
| 24/07/2020 | 941.00p | 975.00p | 930.00p | 930.00p | 18268 |
| 23/07/2020 | 964.00p | 987.00p | 936.16p | 956.00p | 66703 |
| 22/07/2020 | 973.00p | 998.00p | 950.00p | 969.00p | 26309 |
| 21/07/2020 | 979.00p | 1,000.00p | 960.00p | 985.00p | 87978 |
| 20/07/2020 | 952.00p | 993.00p | 940.55p | 968.00p | 18870 |
| 17/07/2020 | 900.00p | 991.00p | 894.28p | 962.00p | 96021 |
| 16/07/2020 | 902.00p | 970.00p | 873.35p | 970.00p | 43153 |
| 15/07/2020 | 992.00p | 999.00p | 920.00p | 920.00p | 35916 |
| 14/07/2020 | 888.00p | 970.00p | 888.00p | 944.00p | 108432 |
| 13/07/2020 | 948.00p | 990.60p | 922.00p | 935.00p | 40215 |
| 10/07/2020 | 883.00p | 978.00p | 883.00p | 934.00p | 45070 |
| 09/07/2020 | 950.00p | 950.00p | 917.00p | 930.00p | 32325 |
| 08/07/2020 | 912.00p | 933.00p | 884.00p | 927.00p | 25633 |
| 07/07/2020 | 911.00p | 939.00p | 910.00p | 926.00p | 32503 |
| 06/07/2020 | 935.00p | 961.00p | 910.00p | 928.00p | 33237 |
| 03/07/2020 | 924.00p | 942.00p | 907.00p | 919.00p | 37063 |
| 02/07/2020 | 959.00p | 959.00p | 910.00p | 913.00p | 49026 |
| 01/07/2020 | 924.00p | 929.00p | 898.00p | 914.00p | 20038 |
| 30/06/2020 | 964.00p | 964.00p | 903.00p | 904.00p | 47849 |
| 29/06/2020 | 924.00p | 943.24p | 911.45p | 936.00p | 32609 |
| 26/06/2020 | 945.00p | 959.00p | 919.00p | 939.00p | 22393 |
| 25/06/2020 | 935.00p | 957.00p | 900.00p | 942.00p | 50148 |
| 24/06/2020 | 958.00p | 978.00p | 911.72p | 939.00p | 73801 |
| 23/06/2020 | 949.00p | 949.00p | 902.00p | 929.00p | 52147 |
| 22/06/2020 | 880.00p | 949.00p | 880.00p | 901.00p | 74031 |
| 19/06/2020 | 912.00p | 922.00p | 871.00p | 888.00p | 181662 |
| 18/06/2020 | 900.00p | 938.00p | 864.00p | 907.00p | 72733 |
| 17/06/2020 | 905.00p | 942.00p | 884.00p | 893.00p | 71594 |
| 16/06/2020 | 889.00p | 924.85p | 866.00p | 898.00p | 48373 |
| 15/06/2020 | 852.00p | 876.00p | 836.00p | 854.00p | 73779 |
| 12/06/2020 | 842.00p | 858.00p | 835.00p | 852.00p | 45691 |
| 11/06/2020 | 866.00p | 891.00p | 839.93p | 854.00p | 43090 |
| 10/06/2020 | 892.00p | 910.00p | 852.00p | 875.00p | 55403 |
| 09/06/2020 | 888.00p | 911.00p | 864.00p | 887.00p | 107066 |
| 08/06/2020 | 869.00p | 944.41p | 869.00p | 919.00p | 60734 |
| 05/06/2020 | 945.00p | 948.00p | 920.00p | 942.00p | 43879 |
| 04/06/2020 | 940.00p | 953.00p | 919.00p | 931.00p | 51259 |
| 03/06/2020 | 987.00p | 1,010.00p | 921.00p | 945.00p | 91573 |
| 02/06/2020 | 976.00p | 976.00p | 884.00p | 924.00p | 97934 |
| 01/06/2020 | 949.00p | 949.00p | 898.00p | 915.00p | 55091 |
| 29/05/2020 | 876.00p | 911.00p | 860.00p | 900.00p | 88332 |
| 28/05/2020 | 832.00p | 898.00p | 823.00p | 886.00p | 117732 |
| 27/05/2020 | 845.00p | 845.00p | 795.00p | 830.00p | 73224 |
| 26/05/2020 | 864.00p | 909.00p | 810.00p | 840.00p | 195019 |
| 25/05/2020 | 781.00p | 817.00p | 781.00p | 817.00p | 55688 |
| 22/05/2020 | 781.00p | 817.00p | 781.00p | 817.00p | 55688 |
| 21/05/2020 | 819.00p | 819.00p | 781.00p | 793.00p | 38780 |
| 20/05/2020 | 759.00p | 810.00p | 746.00p | 799.00p | 50854 |
| 19/05/2020 | 799.00p | 799.00p | 778.32p | 786.00p | 67523 |
| 18/05/2020 | 754.00p | 792.00p | 750.00p | 771.00p | 39158 |
| 15/05/2020 | 750.00p | 750.00p | 727.00p | 740.00p | 87333 |
| 14/05/2020 | 757.00p | 757.00p | 723.00p | 728.00p | 110164 |
| 13/05/2020 | 751.00p | 773.00p | 748.00p | 751.00p | 89905 |
| 12/05/2020 | 769.00p | 801.00p | 769.00p | 784.00p | 89648 |
| 11/05/2020 | 809.00p | 809.37p | 771.00p | 793.00p | 97608 |
| 08/05/2020 | 779.00p | 779.00p | 751.00p | 772.00p | 92358 |
| 07/05/2020 | 779.00p | 779.00p | 751.00p | 772.00p | 80156 |
| 06/05/2020 | 740.00p | 748.00p | 722.00p | 736.00p | 187173 |
| 05/05/2020 | 790.00p | 793.00p | 740.00p | 740.00p | 82509 |
| 04/05/2020 | 731.00p | 768.00p | 724.00p | 754.00p | 63345 |
| 01/05/2020 | 735.00p | 738.00p | 708.00p | 738.00p | 56589 |
| 30/04/2020 | 834.00p | 834.00p | 742.00p | 748.00p | 59883 |
| 29/04/2020 | 775.00p | 784.00p | 752.00p | 774.00p | 40773 |
| 28/04/2020 | 723.00p | 774.00p | 711.00p | 762.00p | 71362 |
| 27/04/2020 | 728.00p | 728.00p | 694.00p | 714.00p | 152278 |
| 24/04/2020 | 668.00p | 714.00p | 668.00p | 685.00p | 56935 |
| 23/04/2020 | 707.00p | 713.40p | 674.00p | 680.00p | 84036 |
| 22/04/2020 | 680.00p | 708.00p | 680.00p | 700.00p | 74580 |
| 21/04/2020 | 701.00p | 721.00p | 685.00p | 685.00p | 65581 |
| 20/04/2020 | 750.00p | 750.00p | 717.00p | 722.00p | 167702 |
| 17/04/2020 | 720.00p | 741.00p | 717.00p | 717.00p | 96005 |
| 16/04/2020 | 770.00p | 782.25p | 715.00p | 715.00p | 79657 |
*Close Price adjusted for both dividends and splits