981.00p+9.00 (+0.93%)13 May 2021, 17:12
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Fdm Group (Holdings) PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 12, 2021961.00p1002.53p956.00p972.00p118,246
May 11, 2021981.00p1006.00p981.00p1004.00p104,566
May 10, 2021969.00p1021.27p969.00p995.00p147,529
May 7, 20211020.00p1038.00p1012.00p1016.00p106,978
May 6, 20211020.00p1036.00p1008.00p1022.00p427,124
May 5, 20211054.00p1062.00p1010.00p1020.00p83,578
May 4, 20211024.00p1034.00p1010.00p1020.00p499,765
Apr 30, 2021991.00p1030.00p982.00p1022.00p116,958
Apr 29, 20211032.00p1044.00p1020.00p1030.00p64,967
Apr 28, 20211030.00p1096.00p1018.00p1024.00p304,538
Apr 27, 2021980.00p1058.00p980.00p1028.00p215,771
Apr 26, 20211028.00p1072.00p1028.00p1064.00p154,923
Apr 23, 20211080.00p1080.00p1050.00p1064.00p311,605
Apr 22, 20211036.00p1058.00p1036.00p1058.00p56,018
Apr 21, 20211060.00p1074.00p1034.00p1038.00p293,592
Apr 20, 20211088.00p1088.00p1046.00p1056.00p53,551
Apr 19, 20211096.00p1096.00p1064.00p1068.00p117,388
Apr 16, 20211076.00p1076.00p1060.00p1072.00p364,923
Apr 15, 20211076.00p1076.00p1052.00p1066.00p123,669
Apr 14, 20211074.00p1075.20p1052.00p1058.00p68,906
Apr 13, 20211066.00p1074.00p1054.00p1068.00p273,022
Apr 12, 20211070.00p1165.33p1055.53p1066.00p193,324
Apr 9, 20211082.00p1094.88p1046.00p1052.00p228,520
Apr 8, 20211030.00p1070.00p1024.00p1056.00p401,648
Apr 7, 20211054.00p1074.00p1022.00p1036.00p140,777
Apr 6, 20211060.00p1060.00p1017.69p1022.00p96,928
Apr 1, 20211018.00p1022.00p1004.00p1016.00p82,474
Mar 31, 2021940.00p1028.00p940.00p1008.00p169,961
Mar 30, 20211052.00p1052.00p1004.00p1014.00p49,984
Mar 29, 20211064.00p1064.00p1014.97p1030.00p50,183
Mar 26, 20211052.00p1068.00p1010.00p1022.00p88,623
Mar 25, 2021984.00p1034.00p971.00p1004.00p44,845
Mar 24, 20211038.00p1038.40p1018.00p1022.00p108,715
Mar 23, 20211054.00p1054.00p1024.00p1024.00p44,251
Mar 22, 20211070.00p1076.00p1046.00p1054.00p665,075
Mar 19, 2021982.00p1050.00p982.00p1050.00p488,873
Mar 18, 2021987.00p1055.44p987.00p1010.00p318,080
Mar 17, 20211048.00p1076.00p1034.00p1036.00p59,847
Mar 16, 20211050.00p1104.00p1050.00p1080.00p639,072
Mar 15, 20211048.00p1096.00p970.00p1066.00p48,438
Mar 12, 20211054.00p1054.00p1030.00p1046.00p40,594
Mar 11, 20211128.00p1128.00p1050.00p1066.00p55,473
Mar 10, 20211078.00p1104.00p1046.00p1060.00p281,529
Mar 9, 20211040.00p1076.00p1032.00p1068.00p65,965
Mar 8, 20211074.00p1074.00p1044.00p1060.00p44,902
Mar 5, 20211020.00p1066.00p1020.00p1054.00p232,588
Mar 4, 20211070.00p1070.00p1024.00p1024.00p195,482
Mar 3, 20211044.00p1066.00p1032.00p1062.00p68,202
Mar 2, 20211034.00p1036.45p1012.00p1026.00p63,226
Mar 1, 20211042.00p1058.98p1011.08p1014.00p76,152
Showing 1 to 50 of 253