FDI.L - Firestone Diamonds plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20190.52500.53500.51000.52500.5250144,356
Oct 17, 20190.52500.53800.50200.52500.5250616,391
Oct 16, 20190.52500.52700.50000.52500.5250413,985
Oct 15, 20190.57500.64900.50000.52500.52502,816,864
Oct 14, 20190.62500.69000.59500.57500.575052,403
Oct 11, 20190.67500.69000.65000.62500.6250698,131
Oct 10, 20190.60000.69900.59500.67500.6750489,687
Oct 09, 20190.60000.65000.62300.60000.6000121,000
Oct 08, 20190.62500.67500.56300.60000.6000886,230
Oct 07, 20190.62500.70000.56000.62500.6250272,534
Oct 04, 20190.72500.70000.51300.62500.62506,087,541
Oct 03, 20190.72500.73000.70000.72500.72503,340,756
Oct 02, 20191.02500.92000.62000.72500.72509,602,506
Oct 01, 20191.17501.25001.00001.05001.0500698,233
Sep 30, 20191.05001.20001.06001.17501.1750646,003
Sep 27, 20191.02501.05001.01001.05001.0500497,424
Sep 26, 20191.02501.01001.01001.02501.025024,082
Sep 25, 20191.02501.04901.04901.02501.0250187,000
Sep 24, 20191.02501.05001.01501.02501.0250582,659
Sep 23, 20191.02501.01501.01501.02501.025048,083
Sep 20, 20191.02501.00101.00101.02501.025026,023
Sep 19, 20191.02501.01501.00101.02501.025032,129
Sep 18, 20191.05001.04900.90001.02501.0250421,262
Sep 17, 20191.05001.04901.00201.05001.050031,878
Sep 16, 20191.05001.04901.00001.05001.0500120,891
Sep 13, 20191.07501.10001.00001.05001.05001,006,576
Sep 12, 20191.12501.11101.05201.07501.075097,785
Sep 11, 20191.12501.12501.12501.12501.1250-
Sep 10, 20191.12501.12501.12501.12501.1250-
Sep 09, 20191.17501.15101.10001.12501.1250219,499
Sep 06, 20191.17501.17501.17501.17501.1750-
Sep 05, 20191.17501.16301.15001.17501.175015,908
Sep 04, 20191.17501.16301.16301.17501.175014,544
Sep 03, 20191.17501.18101.15001.17501.175040,317
Sep 02, 20191.17501.15001.15001.17501.175036,153
Aug 30, 20191.17501.15101.15001.17501.175010,500
Aug 29, 20191.17501.17501.17501.17501.1750-
Aug 28, 20191.25001.21001.21001.17501.1750250,000
Aug 27, 20191.25001.31201.21001.25001.250044,798
Aug 23, 20191.32501.31301.26001.25001.2500115,000
Aug 22, 20191.32501.32401.32401.32501.325070,000
Aug 21, 20191.32501.31001.30001.32501.3250115,448
Aug 20, 20191.32501.30101.30001.32501.325066,580
Aug 19, 20191.32501.31101.30101.32501.325024,611
Aug 16, 20191.32501.35001.31101.32501.325079,400
Aug 15, 20191.32501.30101.30001.32501.3250186,629
Aug 14, 20191.32501.35001.30101.32501.3250184,221
Aug 13, 20191.32501.33001.33001.32501.325077,324
Aug 12, 20191.32501.35001.31001.32501.32503,573,239
Aug 09, 20191.12501.35001.20001.32501.32501,489,735
Aug 08, 20191.05001.19801.00001.12501.12501,666,773
Aug 07, 20191.05001.14001.00001.05001.05001,624,114
Aug 06, 20190.95001.13500.97501.05001.05006,276,761
Aug 05, 20191.15001.10000.92000.95000.95004,231,025
Aug 02, 20191.27501.25101.01001.15001.15003,115,563
Aug 01, 20191.27501.25001.25001.27501.275083,448
Jul 31, 20191.27501.27501.25001.27501.27502,120,000
Jul 30, 20191.27501.30001.05001.27501.2750553,399
Jul 29, 20191.27501.27501.25101.27501.2750360,500
Jul 26, 20191.25601.25601.25601.27501.27501,669
Jul 25, 20191.30001.30001.27501.27501.27503,887,867
Jul 24, 20191.25101.27501.25101.27501.2750959,874
Jul 23, 20191.30001.32501.25201.30001.30003,928,636
Jul 22, 20191.30001.30001.30001.30001.300075,384
Jul 19, 20191.30001.30001.30001.30001.3000-
Jul 18, 20191.30001.35001.30001.30001.3000275,621
Jul 17, 20191.30001.30001.25001.30001.30001,424,854
Jul 16, 20191.30001.30001.25001.27501.27501,381,862
Jul 15, 20191.30001.30001.29001.30001.3000193,914
Jul 12, 20191.30001.30001.29001.30001.3000158,790
Jul 11, 20191.30001.30001.30001.30001.300010,070
Jul 10, 20191.29001.30001.29001.30001.300054,967
Jul 09, 20191.25001.30001.25001.30001.3000260,697
Jul 08, 20191.35001.35001.25301.30001.30001,065,694
Jul 05, 20191.25301.30001.25301.32501.3250150,208
Jul 04, 20191.25301.25301.25301.32501.32503,827
Jul 03, 20191.32501.32501.32501.32501.3250-
Jul 02, 20191.25301.32501.25001.32501.325093,144
Jul 01, 20191.30001.31001.25301.32501.3250285,362
Jun 28, 20191.32501.32501.30001.35001.3500220,235
Jun 27, 20191.30201.30201.30201.35001.35001,639
Jun 26, 20191.32801.32801.32101.35001.350067,962
Jun 25, 20191.33001.35001.33001.35001.3500190,727
Jun 24, 20191.32801.38501.32801.35001.350052,102
Jun 21, 20191.40001.40001.34201.35001.3500279,018
Jun 20, 20191.40001.40001.40001.40001.4000-
Jun 19, 20191.40001.40001.40001.40001.400050,000
Jun 18, 20191.33901.33901.33901.40001.4000173
Jun 17, 20191.35001.42001.33901.40001.4000366,782
Jun 14, 20191.42501.42501.35001.40001.400085,726
Jun 13, 20191.35001.42501.35001.40001.4000252,190
Jun 12, 20191.44001.44001.35001.40001.40001,137,099
Jun 11, 20191.52501.52501.32001.40001.40001,425,213
Jun 10, 20191.55001.55001.54001.55001.5500191,460
Jun 07, 20191.57501.57501.50001.55001.5500389,985
Jun 06, 20191.55301.57501.55301.57501.575023,801
Jun 05, 20191.60001.60001.60001.60001.60003,000
Jun 04, 20191.62501.62501.55001.60001.6000183,985
Jun 03, 20191.63801.67501.62501.60001.6000223,836
May 31, 20191.60801.67501.60801.67501.6750137,544
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...