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 |
|---|---|---|---|---|---|
| 07/06/2021 | 1,028.00p | 1,028.00p | 882.00p | 995.00p | 57494 |
| 04/06/2021 | 983.00p | 983.00p | 963.00p | 964.00p | 19354 |
| 03/06/2021 | 1,028.00p | 1,028.00p | 976.00p | 982.00p | 50193 |
| 02/06/2021 | 984.00p | 1,011.83p | 962.00p | 986.00p | 47967 |
| 01/06/2021 | 1,028.00p | 1,028.00p | 972.00p | 975.00p | 31456 |
| 31/05/2021 | 965.00p | 1,004.00p | 965.00p | 994.00p | 35482 |
| 28/05/2021 | 965.00p | 1,004.00p | 965.00p | 994.00p | 35482 |
| 27/05/2021 | 990.00p | 1,015.44p | 990.00p | 998.00p | 144897 |
| 26/05/2021 | 982.00p | 1,006.00p | 982.00p | 1,000.00p | 59082 |
| 25/05/2021 | 998.00p | 998.00p | 972.00p | 983.00p | 56650 |
| 24/05/2021 | 985.00p | 999.00p | 955.00p | 983.00p | 40845 |
| 21/05/2021 | 971.00p | 1,006.00p | 971.00p | 993.00p | 32980 |
| 20/05/2021 | 960.00p | 982.00p | 956.00p | 981.00p | 41131 |
| 19/05/2021 | 968.00p | 1,000.00p | 940.00p | 959.00p | 60409 |
| 18/05/2021 | 1,022.00p | 1,030.00p | 965.00p | 977.00p | 50678 |
| 17/05/2021 | 942.00p | 1,048.00p | 910.00p | 974.00p | 41013 |
| 14/05/2021 | 995.00p | 995.00p | 975.00p | 979.00p | 27281 |
| 13/05/2021 | 1,018.00p | 1,051.60p | 946.00p | 981.00p | 60139 |
| 12/05/2021 | 961.00p | 1,002.53p | 956.00p | 972.00p | 97158 |
| 11/05/2021 | 981.00p | 1,006.00p | 981.00p | 1,004.00p | 95679 |
| 10/05/2021 | 969.00p | 1,021.27p | 969.00p | 995.00p | 76445 |
| 07/05/2021 | 1,020.00p | 1,038.00p | 1,012.00p | 1,016.00p | 41240 |
| 06/05/2021 | 1,020.00p | 1,036.00p | 1,008.00p | 1,022.00p | 60015 |
| 05/05/2021 | 1,054.00p | 1,062.00p | 1,010.00p | 1,020.00p | 82531 |
| 04/05/2021 | 1,024.00p | 1,034.00p | 1,010.00p | 1,020.00p | 493324 |
| 03/05/2021 | 991.00p | 1,030.00p | 982.00p | 1,022.00p | 104199 |
| 30/04/2021 | 991.00p | 1,030.00p | 982.00p | 1,022.00p | 104199 |
| 29/04/2021 | 1,032.00p | 1,044.00p | 1,020.00p | 1,030.00p | 55437 |
| 28/04/2021 | 1,030.00p | 1,096.00p | 1,018.00p | 1,024.00p | 186145 |
| 27/04/2021 | 980.00p | 1,058.00p | 980.00p | 1,028.00p | 77433 |
| 26/04/2021 | 1,028.00p | 1,072.00p | 1,028.00p | 1,064.00p | 146425 |
| 23/04/2021 | 1,080.00p | 1,080.00p | 1,050.00p | 1,064.00p | 53421 |
| 22/04/2021 | 1,036.00p | 1,058.00p | 1,036.00p | 1,058.00p | 51991 |
| 21/04/2021 | 1,060.00p | 1,074.00p | 1,034.00p | 1,038.00p | 252153 |
| 20/04/2021 | 1,088.00p | 1,088.00p | 1,046.00p | 1,056.00p | 38208 |
| 19/04/2021 | 1,096.00p | 1,096.00p | 1,064.00p | 1,068.00p | 98125 |
| 16/04/2021 | 1,076.00p | 1,076.00p | 1,060.00p | 1,072.00p | 195081 |
| 15/04/2021 | 1,076.00p | 1,076.00p | 1,052.00p | 1,066.00p | 120003 |
| 14/04/2021 | 1,074.00p | 1,075.20p | 1,052.00p | 1,058.00p | 66694 |
| 13/04/2021 | 1,066.00p | 1,074.00p | 1,054.00p | 1,068.00p | 115489 |
| 12/04/2021 | 1,070.00p | 1,165.33p | 1,055.53p | 1,066.00p | 139911 |
| 09/04/2021 | 1,082.00p | 1,094.88p | 1,046.00p | 1,052.00p | 68222 |
| 08/04/2021 | 1,030.00p | 1,070.00p | 1,024.00p | 1,056.00p | 183979 |
| 07/04/2021 | 1,054.00p | 1,074.00p | 1,022.00p | 1,036.00p | 128915 |
| 06/04/2021 | 1,060.00p | 1,060.00p | 1,017.69p | 1,022.00p | 93090 |
| 02/04/2021 | 1,018.00p | 1,022.00p | 1,004.00p | 1,016.00p | 73692 |
| 01/04/2021 | 1,018.00p | 1,022.00p | 1,004.00p | 1,016.00p | 73692 |
| 31/03/2021 | 940.00p | 1,028.00p | 940.00p | 1,008.00p | 142739 |
| 30/03/2021 | 1,052.00p | 1,052.00p | 1,004.00p | 1,014.00p | 44984 |
| 29/03/2021 | 1,064.00p | 1,064.00p | 1,022.45p | 1,030.00p | 47823 |
| 26/03/2021 | 1,052.00p | 1,068.00p | 1,010.00p | 1,022.00p | 70215 |
| 25/03/2021 | 984.00p | 1,034.00p | 971.00p | 1,004.00p | 43360 |
| 24/03/2021 | 1,038.00p | 1,038.40p | 1,018.00p | 1,022.00p | 29518 |
| 23/03/2021 | 1,054.00p | 1,054.00p | 1,024.00p | 1,024.00p | 44248 |
| 22/03/2021 | 1,070.00p | 1,076.00p | 1,046.00p | 1,054.00p | 51522 |
| 19/03/2021 | 982.00p | 1,050.00p | 982.00p | 1,050.00p | 117047 |
| 18/03/2021 | 987.00p | 1,055.44p | 987.00p | 1,010.00p | 54716 |
| 17/03/2021 | 1,048.00p | 1,076.00p | 1,034.00p | 1,036.00p | 50489 |
| 16/03/2021 | 1,050.00p | 1,104.00p | 1,050.00p | 1,080.00p | 91596 |
| 15/03/2021 | 1,048.00p | 1,096.00p | 970.00p | 1,066.00p | 37107 |
| 12/03/2021 | 1,054.00p | 1,054.00p | 1,030.00p | 1,046.00p | 38911 |
| 11/03/2021 | 1,128.00p | 1,128.00p | 1,050.00p | 1,066.00p | 51280 |
| 10/03/2021 | 1,078.00p | 1,104.00p | 1,046.00p | 1,060.00p | 71991 |
| 09/03/2021 | 1,040.00p | 1,076.00p | 1,032.00p | 1,068.00p | 52765 |
| 08/03/2021 | 1,074.00p | 1,074.00p | 1,044.00p | 1,060.00p | 38993 |
| 05/03/2021 | 1,020.00p | 1,066.00p | 1,020.00p | 1,054.00p | 69952 |
| 04/03/2021 | 1,070.00p | 1,070.00p | 1,024.00p | 1,024.00p | 105925 |
| 03/03/2021 | 1,044.00p | 1,066.00p | 1,032.00p | 1,062.00p | 59757 |
| 02/03/2021 | 1,034.00p | 1,036.45p | 1,012.00p | 1,026.00p | 58095 |
| 01/03/2021 | 1,042.00p | 1,058.98p | 1,011.08p | 1,014.00p | 72599 |
| 26/02/2021 | 1,008.00p | 1,012.00p | 981.00p | 1,004.00p | 81255 |
| 25/02/2021 | 965.00p | 1,032.00p | 965.00p | 1,022.00p | 129908 |
| 24/02/2021 | 985.00p | 1,026.00p | 946.56p | 970.00p | 166008 |
| 23/02/2021 | 1,002.00p | 1,044.00p | 966.00p | 975.00p | 81844 |
| 22/02/2021 | 1,028.00p | 1,029.59p | 977.00p | 980.00p | 127043 |
| 19/02/2021 | 994.00p | 1,028.00p | 985.00p | 1,014.00p | 22615 |
| 18/02/2021 | 1,018.00p | 1,023.63p | 998.00p | 1,012.00p | 105785 |
| 17/02/2021 | 1,030.00p | 1,076.00p | 990.00p | 1,000.00p | 75782 |
| 16/02/2021 | 1,056.00p | 1,056.00p | 1,022.00p | 1,028.00p | 64080 |
| 15/02/2021 | 1,098.00p | 1,110.00p | 1,026.00p | 1,042.00p | 26356 |
| 12/02/2021 | 958.00p | 1,038.00p | 958.00p | 1,020.00p | 25484 |
| 11/02/2021 | 1,036.00p | 1,056.00p | 1,010.00p | 1,032.00p | 53641 |
| 10/02/2021 | 1,028.00p | 1,050.00p | 1,028.00p | 1,030.00p | 43591 |
| 09/02/2021 | 1,038.00p | 1,082.00p | 1,036.00p | 1,050.00p | 80388 |
| 08/02/2021 | 1,036.00p | 1,068.00p | 1,036.00p | 1,056.00p | 29833 |
| 05/02/2021 | 1,036.00p | 1,060.00p | 1,036.00p | 1,052.00p | 50464 |
| 04/02/2021 | 1,058.00p | 1,074.00p | 1,010.00p | 1,040.00p | 71364 |
| 03/02/2021 | 1,056.00p | 1,082.00p | 1,049.72p | 1,076.00p | 115356 |
| 02/02/2021 | 1,026.00p | 1,060.00p | 1,024.00p | 1,056.00p | 59158 |
| 01/02/2021 | 998.00p | 1,046.00p | 998.00p | 1,032.00p | 183466 |
| 29/01/2021 | 997.00p | 1,022.00p | 995.00p | 1,010.00p | 250619 |
| 28/01/2021 | 995.00p | 1,016.00p | 995.00p | 1,012.00p | 132459 |
| 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 |
*Close Price adjusted for both dividends and splits