livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

FDM Group (Holdings) - (FDM) share price history


FDM Group (Holdings) share priceFDM share price tradesFDM Fundamentals watchlistADD to watchlist
FDM Group (Holdings) - (FDM) share price history
Date Open High Low Close Volume
28/10/2020 980.00 1,002.00 973.00 995.00 48,405
27/10/2020 1,018.00 1,030.00 994.00 999.00 23,952
23/10/2020 1,044.00 1,044.00 1,014.00 1,026.00 80,546
22/10/2020 1,050.00 1,050.00 1,012.00 1,026.00 73,795
21/10/2020 1,050.00 1,050.00 1,010.78 1,020.00 43,060
20/10/2020 1,028.00 1,032.00 1,014.00 1,020.00 60,727
19/10/2020 1,006.00 1,042.00 993.66 1,020.00 102,816
16/10/2020 997.00 1,012.00 994.00 1,000.00 102,839
15/10/2020 1,012.00 1,024.00 990.00 1,002.00 94,942
14/10/2020 1,030.00 1,036.00 1,000.00 1,016.00 122,939
13/10/2020 1,056.00 1,056.00 1,024.00 1,028.00 76,161
12/10/2020 1,048.00 1,054.00 988.47 1,050.00 120,121
09/10/2020 1,016.00 1,070.00 1,016.00 1,048.00 52,420
08/10/2020 1,048.00 1,064.00 1,042.00 1,050.00 45,795
07/10/2020 1,050.00 1,068.00 1,034.00 1,046.00 87,015
06/10/2020 1,016.00 1,048.00 1,016.00 1,034.00 61,683
05/10/2020 1,035.92 1,044.00 1,020.00 1,024.00 42,214
02/10/2020 1,013.97 1,032.00 1,010.00 1,018.00 39,630
01/10/2020 1,048.00 1,054.00 1,022.00 1,042.00 135,837
30/09/2020 896.78 1,034.00 896.78 1,018.00 82,188
29/09/2020 1,002.00 1,044.00 1,002.00 1,032.00 32,097
28/09/2020 1,074.00 1,082.00 1,048.00 1,050.00 69,828
25/09/2020 1,026.00 1,052.00 1,026.00 1,046.00 85,263
23/09/2020 1,050.00 1,078.00 1,032.00 1,068.00 144,927
22/09/2020 967.00 1,048.00 967.00 1,030.00 104,900
21/09/2020 1,022.00 1,048.00 1,008.00 1,040.00 126,968
18/09/2020 965.37 1,070.00 965.37 1,030.00 2,913,190
17/09/2020 1,006.00 1,082.00 1,000.74 1,068.00 138,410
16/09/2020 1,100.00 1,100.00 1,066.00 1,066.00 122,601
15/09/2020 1,077.91 1,100.00 1,068.00 1,092.00 149,628

FDM Group (Holdings) - (FDM) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z