1028.00p-12.00 (-1.15 %)30 Nov 2020, 18:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Fdm Group (Holdings) PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Nov 27, 20201048.00p1048.00p1014.00p1040.00p238,241
Nov 26, 20201080.00p1080.00p1014.00p1026.00p45,473
Nov 25, 20201062.00p1062.00p1026.00p1038.00p228,047
Nov 24, 20201066.00p1074.00p1048.61p1054.00p42,703
Nov 23, 20201086.00p1086.00p1056.00p1064.00p26,724
Nov 20, 20201076.00p1078.00p1054.00p1070.00p40,424
Nov 19, 20201068.00p1084.03p1056.00p1074.00p80,960
Nov 18, 20201056.00p1078.00p1046.00p1076.00p144,670
Nov 17, 20201064.00p1066.57p1036.00p1044.00p72,328
Nov 16, 20201084.00p1084.00p1044.00p1052.00p156,260
Nov 13, 20201004.00p1084.00p994.00p1060.00p90,510
Nov 12, 20201066.00p1084.00p1046.00p1080.00p80,934
Nov 11, 20201056.00p1056.00p1042.00p1050.00p113,268
Nov 10, 20201050.00p1054.00p1040.00p1048.00p104,629
Nov 9, 20201050.00p1060.00p1036.00p1044.00p151,888
Nov 6, 20201058.00p1058.00p873.47p1036.00p59,746
Nov 5, 20201046.00p1046.00p1008.00p1022.00p440,237
Nov 4, 2020942.00p1016.00p942.00p1016.00p157,436
Nov 3, 20201042.00p1044.00p998.00p1018.00p112,189
Nov 2, 20201002.00p1014.00p987.00p1004.00p90,878
Oct 30, 2020998.00p1008.00p996.84p1000.00p120,628
Oct 29, 20201006.00p1018.00p964.59p1006.00p56,465
Oct 28, 2020980.00p1002.00p973.00p995.00p52,089
Oct 27, 20201018.00p1030.00p994.00p999.00p24,663
Oct 26, 20201018.00p1040.00p1014.00p1024.00p66,516
Oct 23, 20201044.00p1044.00p1014.00p1026.00p148,047
Oct 22, 20201050.00p1050.00p1012.00p1026.00p128,013
Oct 21, 20201050.00p1050.00p1010.78p1020.00p46,055
Oct 20, 20201028.00p1032.00p1014.00p1020.00p70,451
Oct 19, 20201006.00p1042.00p993.66p1020.00p197,712
Oct 16, 2020997.00p1012.00p979.00p1000.00p119,849
Oct 15, 20201012.00p1024.00p990.00p1002.00p121,473
Oct 14, 20201030.00p1040.00p1000.00p1016.00p139,034
Oct 13, 20201056.00p1056.00p1024.00p1028.00p94,427
Oct 12, 20201048.00p1054.00p988.47p1050.00p193,510
Oct 9, 20201016.00p1070.00p1016.00p1048.00p62,962
Oct 8, 20201048.00p1064.00p1042.00p1050.00p46,269
Oct 7, 20201050.00p1068.00p1034.00p1046.00p94,498
Oct 6, 20201016.00p1048.00p1016.00p1034.00p68,453
Oct 5, 20201034.00p1044.00p1020.00p1024.00p42,214
Oct 2, 20201016.00p1032.00p1010.00p1018.00p40,875
Oct 1, 20201048.00p1054.00p1022.00p1042.00p140,075
Sep 30, 2020961.00p1034.00p896.78p1018.00p89,774
Sep 29, 20201002.00p1044.00p1002.00p1030.00p63,680
Sep 28, 20201074.00p1084.00p1048.00p1050.00p74,790
Sep 25, 20201026.00p1052.00p1026.00p1046.00p101,948
Sep 24, 2020992.00p1064.00p992.00p1040.00p514,518
Sep 23, 20201050.00p1078.00p1032.00p1068.00p191,151
Sep 22, 2020967.00p1048.00p967.00p1030.00p124,264
Sep 21, 20201022.00p1048.00p1008.00p1040.00p131,409
Showing 1 to 50 of 252