Shares Magazine
2.85p+0.05 (+1.79%)18 Dec 2025, 14:56
First Development Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 10, 2025 | 8.45p | 8.70p | 8.20p | 8.25p | 2,078,586 |
| Sep 9, 2025 | 9.05p | 8.93p | 8.32p | 8.45p | 2,315,448 |
| Sep 8, 2025 | 9.80p | 10.30p | 8.82p | 9.05p | 4,153,803 |
| Sep 5, 2025 | 9.25p | 10.00p | 9.20p | 9.80p | 3,890,779 |
| Sep 4, 2025 | 9.35p | 9.62p | 9.05p | 9.25p | 1,719,792 |
| Sep 3, 2025 | 8.95p | 9.62p | 8.27p | 9.35p | 2,300,429 |
| Sep 2, 2025 | 9.35p | 9.55p | 8.72p | 8.95p | 1,378,819 |
| Sep 1, 2025 | 9.15p | 10.00p | 9.18p | 9.35p | 3,550,392 |
| Aug 29, 2025 | 8.15p | 9.30p | 7.50p | 9.15p | 3,866,025 |
| Aug 28, 2025 | 8.80p | 9.15p | 7.70p | 8.15p | 3,955,745 |
| Aug 27, 2025 | 9.80p | 9.96p | 8.50p | 8.75p | 3,786,537 |
| Aug 26, 2025 | 8.35p | 10.40p | 8.47p | 9.80p | 7,414,007 |
| Aug 22, 2025 | 7.30p | 8.48p | 7.28p | 8.35p | 4,975,564 |
| Aug 21, 2025 | 7.35p | 7.48p | 7.06p | 7.30p | 2,245,707 |
| Aug 20, 2025 | 7.05p | 7.49p | 7.03p | 7.35p | 3,805,500 |
| Aug 19, 2025 | 7.00p | 7.17p | 6.88p | 7.05p | 2,347,490 |
| Aug 18, 2025 | 6.55p | 7.40p | 6.42p | 7.00p | 2,761,477 |
| Aug 15, 2025 | 6.65p | 6.66p | 6.40p | 6.55p | 566,010 |
| Aug 14, 2025 | 6.65p | 6.69p | 6.55p | 6.65p | 1,070,753 |
| Aug 13, 2025 | 6.70p | 6.80p | 6.37p | 6.65p | 1,150,159 |
| Aug 12, 2025 | 6.50p | 7.00p | 6.49p | 6.70p | 3,475,206 |
| Aug 11, 2025 | 5.50p | 6.80p | 5.58p | 6.50p | 6,000,701 |
| Aug 8, 2025 | 5.55p | 5.50p | 5.40p | 5.50p | 873,154 |
| Aug 7, 2025 | 5.70p | 5.60p | 5.39p | 5.55p | 609,619 |
| Aug 6, 2025 | 6.00p | 5.95p | 5.62p | 5.75p | 1,454,951 |
| Aug 5, 2025 | 6.05p | 6.00p | 5.70p | 6.00p | 943,008 |
| Aug 4, 2025 | 6.05p | 6.00p | 5.96p | 6.05p | 385,848 |
| Aug 1, 2025 | 6.05p | 6.02p | 6.00p | 6.05p | 696,895 |
| Jul 31, 2025 | 6.10p | 6.10p | 5.96p | 6.05p | 361,969 |
| Jul 30, 2025 | 6.22p | 6.20p | 5.81p | 6.10p | 1,413,469 |
| Jul 29, 2025 | 7.00p | 6.98p | 6.20p | 6.22p | 9,517,693 |
Showing 1 to 31 of 31
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Currys PLC | 136.10 | 7.50 |
| Whitbread PLC | 2,599.00 | 6.30 |
| Ocado Group PLC | 252.70 | 5.25 |
| Fresnillo PLC | 3,082.00 | 4.40 |
| Ssp Group PLC | 208.60 | 4.35 |
| Cmc Markets PLC | 299.50 | 3.81 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Sdcl Efficiency Income Trust PLC | 50.00 | -4.40 |
| Bunzl PLC | 2,122.00 | -2.48 |
| B&M European Value Retail S.A. | 167.70 | -2.24 |
| Savills PLC | 1,006.00 | -1.76 |
| Baltic Classifieds Group PLC | 198.20 | -1.64 |
| Hunting PLC | 366.00 | -1.61 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.