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:
- Avoid Physiomics (PYC) by Steve Moore in ShareProphets
- Avoid Pinewood Technologies Group (PINE) by Steve Moore in ShareProphets
- Underweight HGCapital Trust (HGT) by JP Morgan
- Avoid Beeks Financial Cloud Group (BKS) by Steve Moore in ShareProphets
- Buy Helios Towers (HTWS) by Bank of America
- Buy Barclays (BARC) by Bank of America
- Add AstraZeneca (AZN) by Simon Watkins in The Motley Fool
- Buy NATWEST GROUP (NWG) by Simon Watkins in The Motley Fool
- Hold InterContinental Hotels Group (IHG) by Peel Hunt
- Hold Ecora Resources (ECOR) by Peel Hunt
- Buy Applied Nutrition (APN) by Berenberg
- Hold Unilever (ULVR) by HSBC
- Neutral Airtel Africa (AAF) by Goldman Sachs
- Overweight Glanbia (CDI) (GLB) by Barclays
- Neutral AIB Group (CDI) (AIBG) by Goldman Sachs
- Hold GSK (GSK) by Berenberg
- Equal Weight Schroders (SDR) by Morgan Stanley
- Buy SSP Group (SSPG) by UBS
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Avoid Celebrus Technologies (CLBS) by Steve Moore in ShareProphets
FDM Group (Holdings) (FDM) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/03/2022 | 870.00p | 910.00p | 870.00p | 905.00p | 169025 |
| 11/03/2022 | 869.00p | 897.00p | 867.00p | 891.00p | 122882 |
| 10/03/2022 | 840.00p | 880.00p | 840.00p | 870.00p | 70146 |
| 09/03/2022 | 800.00p | 877.00p | 800.00p | 877.00p | 87531 |
| 08/03/2022 | 827.00p | 839.00p | 818.00p | 830.00p | 76579 |
| 07/03/2022 | 851.00p | 851.00p | 823.00p | 830.00p | 80912 |
| 04/03/2022 | 905.00p | 905.00p | 846.00p | 855.00p | 160820 |
| 03/03/2022 | 826.00p | 889.00p | 826.00p | 862.00p | 96558 |
| 02/03/2022 | 914.00p | 914.00p | 838.00p | 869.00p | 379165 |
| 01/03/2022 | 815.00p | 866.00p | 815.00p | 852.00p | 589319 |
| 28/02/2022 | 909.00p | 927.00p | 833.00p | 854.00p | 176535 |
| 25/02/2022 | 829.00p | 855.00p | 829.00p | 841.00p | 131838 |
| 24/02/2022 | 847.00p | 870.00p | 832.00p | 853.00p | 80364 |
| 23/02/2022 | 870.00p | 891.00p | 868.00p | 873.00p | 82111 |
| 22/02/2022 | 870.00p | 894.85p | 854.01p | 872.00p | 71891 |
| 21/02/2022 | 901.00p | 927.60p | 858.67p | 881.00p | 184182 |
| 18/02/2022 | 910.00p | 910.00p | 884.00p | 885.00p | 72239 |
| 17/02/2022 | 940.00p | 940.00p | 893.00p | 893.00p | 204266 |
| 16/02/2022 | 949.00p | 963.00p | 912.00p | 922.00p | 169602 |
| 15/02/2022 | 950.00p | 962.00p | 933.00p | 952.00p | 52710 |
| 14/02/2022 | 968.00p | 986.51p | 938.00p | 949.00p | 132461 |
| 11/02/2022 | 969.00p | 1,002.00p | 969.00p | 1,000.00p | 35623 |
| 10/02/2022 | 1,032.00p | 1,048.00p | 993.00p | 1,000.00p | 58397 |
| 09/02/2022 | 1,022.00p | 1,038.00p | 1,008.82p | 1,022.00p | 200036 |
| 08/02/2022 | 1,026.00p | 1,039.60p | 1,000.84p | 1,010.00p | 55746 |
| 07/02/2022 | 1,034.00p | 1,042.00p | 1,030.00p | 1,034.00p | 29372 |
| 04/02/2022 | 1,054.00p | 1,098.00p | 1,022.00p | 1,034.00p | 42948 |
| 03/02/2022 | 1,050.00p | 1,074.00p | 1,044.00p | 1,050.00p | 129876 |
| 02/02/2022 | 1,082.00p | 1,088.00p | 1,060.00p | 1,060.00p | 77800 |
| 01/02/2022 | 1,100.00p | 1,100.00p | 1,056.00p | 1,072.00p | 52853 |
| 31/01/2022 | 1,034.00p | 1,071.11p | 1,030.51p | 1,070.00p | 52903 |
| 28/01/2022 | 1,050.00p | 1,106.00p | 1,046.00p | 1,052.00p | 145729 |
| 27/01/2022 | 1,066.00p | 1,084.00p | 1,054.00p | 1,074.00p | 199868 |
| 26/01/2022 | 1,090.00p | 1,121.12p | 1,076.00p | 1,082.00p | 181616 |
| 25/01/2022 | 1,102.00p | 1,104.00p | 1,076.00p | 1,086.00p | 67296 |
| 24/01/2022 | 1,136.00p | 1,138.00p | 1,078.00p | 1,090.00p | 68021 |
| 21/01/2022 | 1,176.00p | 1,176.00p | 1,144.00p | 1,144.00p | 44421 |
| 20/01/2022 | 1,168.00p | 1,206.00p | 1,168.00p | 1,190.00p | 38811 |
| 19/01/2022 | 1,182.00p | 1,192.00p | 1,172.00p | 1,190.00p | 42757 |
| 18/01/2022 | 1,150.00p | 1,204.00p | 1,150.00p | 1,180.00p | 82956 |
| 17/01/2022 | 1,186.00p | 1,294.00p | 1,152.00p | 1,200.00p | 40297 |
| 14/01/2022 | 1,180.00p | 1,236.00p | 1,164.00p | 1,186.00p | 36076 |
| 13/01/2022 | 1,216.00p | 1,224.00p | 1,184.00p | 1,186.00p | 59596 |
| 12/01/2022 | 1,240.00p | 1,240.00p | 1,208.00p | 1,216.00p | 187011 |
| 10/01/2022 | 1,250.00p | 1,252.70p | 1,218.00p | 1,230.00p | 207326 |
| 07/01/2022 | 1,188.00p | 1,252.00p | 1,188.00p | 1,242.00p | 123199 |
| 06/01/2022 | 1,222.00p | 1,244.00p | 1,210.27p | 1,238.00p | 76079 |
| 05/01/2022 | 1,258.00p | 1,264.00p | 1,238.00p | 1,240.00p | 32276 |
| 04/01/2022 | 1,232.00p | 1,280.00p | 1,232.00p | 1,256.00p | 124720 |
| 03/01/2022 | 1,256.00p | 1,282.00p | 1,256.00p | 1,272.00p | 10299 |
| 31/12/2021 | 1,256.00p | 1,282.00p | 1,256.00p | 1,272.00p | 10299 |
| 30/12/2021 | 1,266.00p | 1,286.00p | 1,266.00p | 1,280.00p | 26548 |
| 29/12/2021 | 1,342.00p | 1,342.00p | 1,256.00p | 1,272.00p | 51173 |
| 28/12/2021 | 1,344.00p | 1,344.00p | 1,246.00p | 1,248.00p | 6673 |
| 27/12/2021 | 1,344.00p | 1,344.00p | 1,246.00p | 1,248.00p | 6673 |
| 24/12/2021 | 1,344.00p | 1,344.00p | 1,246.00p | 1,248.00p | 6673 |
| 23/12/2021 | 1,330.00p | 1,330.00p | 1,250.00p | 1,262.00p | 24761 |
| 22/12/2021 | 1,200.00p | 1,249.11p | 1,200.00p | 1,248.00p | 71591 |
| 21/12/2021 | 1,228.00p | 1,228.00p | 1,206.00p | 1,218.00p | 28268 |
| 20/12/2021 | 1,204.00p | 1,214.00p | 1,192.00p | 1,214.00p | 43254 |
| 17/12/2021 | 1,184.00p | 1,222.00p | 1,184.00p | 1,222.00p | 112464 |
| 16/12/2021 | 1,156.00p | 1,200.00p | 1,142.00p | 1,190.00p | 163093 |
| 15/12/2021 | 1,144.00p | 1,148.00p | 1,118.00p | 1,144.00p | 134200 |
| 14/12/2021 | 1,132.00p | 1,146.00p | 1,128.00p | 1,138.00p | 232310 |
| 13/12/2021 | 1,130.00p | 1,144.00p | 1,128.00p | 1,132.00p | 92413 |
| 10/12/2021 | 1,130.00p | 1,138.00p | 1,118.00p | 1,134.00p | 75618 |
| 09/12/2021 | 1,154.00p | 1,160.00p | 1,126.00p | 1,142.00p | 61112 |
| 08/12/2021 | 1,160.00p | 1,178.00p | 1,144.00p | 1,150.00p | 55250 |
| 07/12/2021 | 1,120.00p | 1,164.00p | 1,120.00p | 1,152.00p | 29506 |
| 06/12/2021 | 1,130.00p | 1,161.00p | 1,096.00p | 1,122.00p | 47656 |
| 03/12/2021 | 1,160.00p | 1,160.00p | 1,059.09p | 1,104.00p | 63927 |
| 02/12/2021 | 1,124.00p | 1,148.00p | 1,114.00p | 1,116.00p | 75800 |
| 01/12/2021 | 1,226.00p | 1,226.00p | 1,126.00p | 1,146.00p | 247931 |
| 30/11/2021 | 1,122.00p | 1,156.00p | 1,119.92p | 1,122.00p | 108835 |
| 29/11/2021 | 1,150.00p | 1,150.00p | 1,124.00p | 1,146.00p | 57089 |
| 26/11/2021 | 1,114.00p | 1,250.00p | 1,112.00p | 1,122.00p | 28744 |
| 25/11/2021 | 1,166.00p | 1,176.00p | 1,142.00p | 1,146.00p | 23042 |
| 24/11/2021 | 1,168.00p | 1,174.00p | 1,120.00p | 1,142.00p | 41671 |
| 23/11/2021 | 1,166.00p | 1,170.00p | 1,152.00p | 1,164.00p | 23463 |
| 22/11/2021 | 1,228.00p | 1,228.00p | 1,168.00p | 1,170.00p | 24224 |
| 19/11/2021 | 1,236.00p | 1,236.00p | 1,202.00p | 1,212.00p | 22412 |
| 18/11/2021 | 1,242.00p | 1,242.00p | 1,196.00p | 1,210.00p | 48592 |
| 17/11/2021 | 1,188.00p | 1,212.00p | 1,188.00p | 1,204.00p | 23228 |
| 16/11/2021 | 1,200.00p | 1,220.00p | 1,188.00p | 1,200.00p | 19130 |
| 15/11/2021 | 1,260.00p | 1,260.00p | 1,212.00p | 1,226.00p | 27684 |
| 12/11/2021 | 1,218.00p | 1,250.00p | 1,206.00p | 1,226.00p | 82940 |
| 11/11/2021 | 1,238.00p | 1,264.00p | 1,234.00p | 1,252.00p | 150149 |
| 10/11/2021 | 1,254.00p | 1,264.00p | 1,230.00p | 1,242.00p | 357952 |
| 09/11/2021 | 1,268.00p | 1,274.00p | 1,252.00p | 1,256.00p | 56791 |
| 08/11/2021 | 1,260.00p | 1,272.00p | 1,252.00p | 1,266.00p | 26290 |
| 05/11/2021 | 1,232.00p | 1,262.00p | 1,230.00p | 1,258.00p | 60065 |
| 04/11/2021 | 1,210.00p | 1,230.00p | 1,204.00p | 1,228.00p | 209891 |
| 03/11/2021 | 1,218.00p | 1,222.00p | 1,200.00p | 1,206.00p | 25222 |
| 02/11/2021 | 1,222.00p | 1,228.00p | 1,200.00p | 1,208.00p | 56957 |
| 01/11/2021 | 1,218.00p | 1,226.00p | 1,192.00p | 1,216.00p | 64571 |
| 29/10/2021 | 1,216.00p | 1,216.00p | 1,188.00p | 1,202.00p | 55639 |
| 28/10/2021 | 1,224.00p | 1,224.00p | 1,200.00p | 1,204.00p | 31854 |
| 27/10/2021 | 1,254.00p | 1,254.00p | 1,202.00p | 1,210.00p | 30018 |
| 26/10/2021 | 1,208.00p | 1,232.00p | 1,183.00p | 1,218.00p | 5157553 |
| 25/10/2021 | 1,182.00p | 1,244.00p | 1,182.00p | 1,216.00p | 41590 |
| 22/10/2021 | 1,216.00p | 1,238.00p | 1,208.00p | 1,230.00p | 31848 |
| 21/10/2021 | 1,146.00p | 1,242.00p | 1,146.00p | 1,214.00p | 44164 |
| 20/10/2021 | 1,324.00p | 1,324.00p | 1,226.00p | 1,226.00p | 114701 |
| 19/10/2021 | 1,236.00p | 1,260.00p | 1,224.63p | 1,254.00p | 98346 |
| 18/10/2021 | 1,242.00p | 1,242.00p | 1,206.00p | 1,228.00p | 381184 |
| 15/10/2021 | 1,188.00p | 1,240.00p | 1,188.00p | 1,220.00p | 83287 |
| 14/10/2021 | 1,210.00p | 1,230.00p | 1,200.00p | 1,228.00p | 74959 |
| 13/10/2021 | 1,146.00p | 1,214.00p | 1,130.00p | 1,200.00p | 207243 |
| 12/10/2021 | 1,150.00p | 1,252.00p | 1,126.20p | 1,178.00p | 61954 |
| 11/10/2021 | 1,312.00p | 1,316.00p | 1,166.00p | 1,182.00p | 77859 |
| 08/10/2021 | 1,198.00p | 1,220.00p | 1,190.00p | 1,194.00p | 44123 |
| 07/10/2021 | 1,278.00p | 1,278.00p | 1,164.00p | 1,204.00p | 73567 |
| 06/10/2021 | 1,212.00p | 1,224.00p | 1,172.10p | 1,210.00p | 90196 |
| 05/10/2021 | 1,256.00p | 1,256.00p | 1,212.00p | 1,220.00p | 44135 |
| 04/10/2021 | 1,312.00p | 1,312.00p | 1,168.00p | 1,214.00p | 69054 |
| 01/10/2021 | 1,214.00p | 1,262.00p | 1,214.00p | 1,254.00p | 110781 |
| 30/09/2021 | 1,216.00p | 1,290.00p | 1,215.90p | 1,264.00p | 269628 |
| 29/09/2021 | 1,210.00p | 1,270.00p | 1,200.00p | 1,260.00p | 125829 |
| 28/09/2021 | 1,268.00p | 1,340.00p | 1,230.00p | 1,242.00p | 54731 |
| 27/09/2021 | 1,314.00p | 1,314.00p | 1,276.00p | 1,286.00p | 39245 |
| 24/09/2021 | 1,344.00p | 1,380.00p | 1,268.00p | 1,302.00p | 29662 |
| 23/09/2021 | 1,336.00p | 1,342.00p | 1,316.00p | 1,324.00p | 30203 |
| 22/09/2021 | 1,268.00p | 1,332.00p | 1,268.00p | 1,326.00p | 111471 |
| 21/09/2021 | 1,322.00p | 1,336.00p | 1,312.00p | 1,324.00p | 70497 |
| 20/09/2021 | 1,328.00p | 1,342.00p | 1,266.00p | 1,312.00p | 217445 |
| 17/09/2021 | 1,306.00p | 1,370.00p | 1,292.00p | 1,338.00p | 98485 |
| 16/09/2021 | 1,316.00p | 1,324.00p | 1,296.00p | 1,304.00p | 60416 |
| 15/09/2021 | 1,348.00p | 1,370.00p | 1,312.20p | 1,316.00p | 38440 |
| 14/09/2021 | 1,352.00p | 1,371.43p | 1,342.00p | 1,354.00p | 41904 |
| 13/09/2021 | 1,358.00p | 1,370.00p | 1,333.76p | 1,354.00p | 104581 |
| 10/09/2021 | 1,338.00p | 1,372.00p | 1,330.00p | 1,362.00p | 72034 |
| 09/09/2021 | 1,318.00p | 1,350.00p | 1,317.05p | 1,328.00p | 37515 |
| 08/09/2021 | 1,330.00p | 1,348.00p | 1,320.00p | 1,328.00p | 66467 |
| 07/09/2021 | 1,352.00p | 1,380.00p | 1,320.00p | 1,338.00p | 108256 |
| 06/09/2021 | 1,308.00p | 1,348.00p | 1,290.90p | 1,344.00p | 129114 |
| 03/09/2021 | 1,244.00p | 1,342.00p | 1,236.00p | 1,300.00p | 66786 |
| 02/09/2021 | 1,288.00p | 1,298.00p | 1,261.29p | 1,294.00p | 37349 |
| 01/09/2021 | 1,284.00p | 1,296.00p | 1,260.00p | 1,294.00p | 138387 |
| 31/08/2021 | 1,274.00p | 1,326.00p | 1,250.00p | 1,272.00p | 46676 |
| 30/08/2021 | 1,290.00p | 1,344.00p | 1,252.00p | 1,264.00p | 28892 |
| 27/08/2021 | 1,290.00p | 1,344.00p | 1,252.00p | 1,264.00p | 28892 |
| 26/08/2021 | 1,240.00p | 1,348.00p | 1,240.00p | 1,278.00p | 34666 |
| 25/08/2021 | 1,276.00p | 1,278.00p | 1,260.00p | 1,266.00p | 32372 |
| 24/08/2021 | 1,300.00p | 1,300.00p | 1,270.00p | 1,276.00p | 180242 |
| 23/08/2021 | 1,258.00p | 1,284.00p | 1,252.00p | 1,266.00p | 236094 |
| 20/08/2021 | 1,246.00p | 1,256.00p | 1,234.00p | 1,254.00p | 40367 |
| 19/08/2021 | 1,202.00p | 1,244.00p | 1,180.00p | 1,244.00p | 41123 |
| 18/08/2021 | 1,230.00p | 1,244.00p | 1,216.00p | 1,228.00p | 23197 |
| 17/08/2021 | 1,248.00p | 1,248.00p | 1,208.00p | 1,220.00p | 80279 |
| 16/08/2021 | 1,216.00p | 1,226.00p | 1,212.00p | 1,226.00p | 96374 |
| 13/08/2021 | 1,226.00p | 1,228.00p | 1,210.00p | 1,224.00p | 48759 |
| 12/08/2021 | 1,244.00p | 1,244.00p | 1,215.20p | 1,224.00p | 41713 |
| 11/08/2021 | 1,214.00p | 1,220.00p | 1,196.00p | 1,220.00p | 48358 |
| 10/08/2021 | 1,204.00p | 1,241.86p | 1,192.00p | 1,204.00p | 51532 |
| 09/08/2021 | 1,218.00p | 1,260.00p | 1,194.00p | 1,200.00p | 54768 |
| 06/08/2021 | 1,202.00p | 1,260.00p | 1,176.00p | 1,200.00p | 87770 |
| 05/08/2021 | 1,208.00p | 1,208.00p | 1,168.00p | 1,200.00p | 38899 |
| 04/08/2021 | 1,240.00p | 1,256.00p | 1,198.00p | 1,208.00p | 90451 |
| 03/08/2021 | 1,202.00p | 1,222.88p | 1,182.00p | 1,206.00p | 60086 |
| 02/08/2021 | 1,194.00p | 1,208.00p | 1,166.26p | 1,190.00p | 144442 |
| 30/07/2021 | 1,166.00p | 1,190.00p | 1,119.20p | 1,184.00p | 63241 |
| 29/07/2021 | 1,120.00p | 1,176.00p | 1,070.00p | 1,160.00p | 100961 |
| 28/07/2021 | 1,120.00p | 1,190.00p | 1,070.00p | 1,166.00p | 138153 |
| 27/07/2021 | 1,154.00p | 1,160.00p | 1,084.58p | 1,120.00p | 43851 |
| 26/07/2021 | 1,106.00p | 1,158.00p | 1,106.00p | 1,142.00p | 35511 |
| 23/07/2021 | 1,132.00p | 1,184.00p | 1,090.00p | 1,136.00p | 79129 |
| 22/07/2021 | 1,106.00p | 1,138.00p | 1,084.00p | 1,134.00p | 74889 |
| 21/07/2021 | 1,078.00p | 1,104.00p | 1,046.00p | 1,086.00p | 71858 |
| 20/07/2021 | 1,030.00p | 1,096.00p | 1,021.03p | 1,028.00p | 76842 |
| 19/07/2021 | 1,036.00p | 1,068.00p | 1,017.97p | 1,024.00p | 61244 |
| 16/07/2021 | 1,058.00p | 1,092.00p | 1,034.00p | 1,046.00p | 51114 |
| 15/07/2021 | 1,032.00p | 1,094.00p | 980.00p | 1,046.00p | 76666 |
| 14/07/2021 | 1,090.00p | 1,090.00p | 1,058.00p | 1,062.00p | 150298 |
| 13/07/2021 | 1,078.00p | 1,087.80p | 1,066.00p | 1,080.00p | 44864 |
| 12/07/2021 | 1,094.00p | 1,096.00p | 1,062.00p | 1,066.00p | 41491 |
| 09/07/2021 | 1,074.00p | 1,074.00p | 1,050.00p | 1,064.00p | 28003 |
| 08/07/2021 | 1,078.00p | 1,080.00p | 1,012.00p | 1,058.00p | 90251 |
| 07/07/2021 | 1,062.00p | 1,074.00p | 1,057.76p | 1,072.00p | 40070 |
| 06/07/2021 | 1,030.00p | 1,074.70p | 1,030.00p | 1,052.00p | 39226 |
| 05/07/2021 | 1,032.00p | 1,056.00p | 1,032.00p | 1,048.00p | 35362 |
| 02/07/2021 | 1,056.00p | 1,056.00p | 1,026.00p | 1,040.00p | 59166 |
| 01/07/2021 | 1,040.00p | 1,040.00p | 1,024.00p | 1,028.00p | 76883 |
| 30/06/2021 | 1,024.00p | 1,038.00p | 1,020.00p | 1,020.00p | 121827 |
| 29/06/2021 | 1,016.00p | 1,046.00p | 1,016.00p | 1,030.00p | 87088 |
| 28/06/2021 | 1,038.00p | 1,076.00p | 1,030.00p | 1,034.00p | 45563 |
| 25/06/2021 | 999.00p | 1,032.44p | 998.69p | 1,032.00p | 83770 |
| 24/06/2021 | 1,040.00p | 1,040.89p | 995.00p | 1,030.00p | 113486 |
| 23/06/2021 | 1,008.00p | 1,024.00p | 983.00p | 1,022.00p | 51221 |
| 22/06/2021 | 1,012.00p | 1,046.00p | 982.00p | 993.00p | 49758 |
| 21/06/2021 | 996.00p | 1,076.00p | 973.00p | 988.00p | 57178 |
| 18/06/2021 | 947.00p | 1,010.00p | 946.00p | 1,008.00p | 104650 |
| 17/06/2021 | 987.00p | 999.00p | 981.00p | 993.00p | 98268 |
| 16/06/2021 | 986.00p | 1,014.10p | 964.00p | 989.00p | 93994 |
| 15/06/2021 | 1,018.00p | 1,042.00p | 958.00p | 974.00p | 214613 |
| 14/06/2021 | 1,020.00p | 1,050.00p | 997.00p | 999.00p | 56348 |
| 11/06/2021 | 998.00p | 1,024.00p | 978.00p | 1,000.00p | 35826 |
| 10/06/2021 | 999.00p | 1,014.00p | 968.00p | 975.00p | 27771 |
| 09/06/2021 | 970.00p | 986.02p | 965.00p | 972.00p | 198499 |
| 08/06/2021 | 949.00p | 1,000.81p | 949.00p | 985.00p | 25410 |
| 07/06/2021 | 1,028.00p | 1,028.00p | 882.00p | 995.00p | 57494 |
*Close Price adjusted for both dividends and splits