Fdm Group (holdings) Plc Historical Data - FDM | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
UK
LSE
Fdm Group (holdings) Plc (FDM)
Fdm Group (holdings) Plc (FDM) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-10.5	-3.10650887574	338	340	323.5	193786	331.37191889	DE
4	-31	-8.64714086471	358.5	358.5	321.5	295812	339.67919967	DE
12	-126	-27.7839029768	453.5	472	316	323099	383.55378944	DE
26	-100	-23.3918128655	427.5	489	316	345020	404.71615444	DE
52	-359.5	-52.3289665211	687	722	316	349620	483.81992798	DE
156	-700.5	-68.1420233463	1028	1372	316	221917	696.11140375	DE
260	-607.5	-64.9732620321	935	1372	316	204524	769.55365061	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713976200	327.5	-2	-0.61	330	331	324	53580
1713889800	329.5	0	0.00	340	340	327	59597
1713803400	329.5	-1	-0.30	339	339	329	21872
1713544200	330.5	-1.5	-0.45	333	335	324	71814
1713457800	332	2.5	0.76	335	335	326.5	696777
1713371400	329.5	-3	-0.90	338	338	323.5	118869
1713285000	332.5	8	2.47	332.5	335.5	323.5	117415
1713198600	324.5	-5	-1.52	330.5	331.5	324.5	59053
1712939400	329.5	-14	-4.08	342	347	329.5	60365
1712853000	343.5	-2.5	-0.72	350.5	350.5	335	1641654
1712766600	346	1	0.29	350	356	344.5	142357
1712680200	345	0.5	0.15	332	350	332	215433
1712593800	344.5	3	0.88	348.5	350	343.5	218303
1712334600	341.5	-2.5	-0.73	344	348	332.5	156427
1712248200	344	18	5.52	329.5	346.5	325.5	80962
1712161800	326	-8.5	-2.54	321.5	338	321.5	92035
1712075400	334.5	-8.5	-2.48	335	346	334.5	101942
1711647000	343	2	0.59	332	345.5	330	121550
1711560600	341	-9	-2.57	358.5	358.5	334	1348197
1711474200	350	9	2.64	344.5	354	340	274328
1711387800	341	6	1.79	331	344.5	326.5	306349
1711128600	335	15	4.69	317	335.5	317	327959
1711042200	320	-4.5	-1.39	316	333.5	316	394703
1710955800	324.5	-66	-16.90	380.5	380.5	322	688262
1710869400	390.5	1	0.26	390.5	394	380	323829
1710783000	389.5	11.5	3.04	387	389.5	380	138423
1710523800	378	-10.5	-2.70	386	396	378	2144017
1710437400	388.5	-17	-4.19	397.5	403	384.5	181712
1710351000	405.5	-7.5	-1.82	410.5	417	404	138497
1710264600	413	4.5	1.10	410.5	419.5	405.5	98116
1710178200	408.5	5	1.24	419.5	419.5	398.5	110605
1709919000	403.5	-4	-0.98	403	408.5	397	101467
1709832600	407.5	2.5	0.62	407.5	411	398	153477
1709746200	405	9	2.27	410	411.5	394	105630
1709659800	396	-1.5	-0.38	397	419	391.5	149442
1709573400	397.5	-8	-1.97	413.5	413.5	392	87352
1709314200	405.5	6.5	1.63	397	405.5	397	117570
1709227800	399	7.5	1.92	405.5	405.5	392	201697
1709141400	391.5	-3	-0.76	391	394	378.5	345846
1709055000	394.5	-12.5	-3.07	411	411	390	195153
1708968600	407	-6.5	-1.57	414.5	414.5	401.5	158158
1708709400	413.5	-4.5	-1.08	435.5	435.5	410	53479
1708623000	418	17.5	4.37	404	420.5	401.5	155185
1708536600	400.5	-1	-0.25	403.5	403.5	394	775845
1708450200	401.5	-13.5	-3.25	410	413.5	400	361648
1708363800	415	-10.5	-2.47	438.5	438.5	413	35957
1708104600	425.5	6	1.43	420	429.5	416	46496
1708018200	419.5	2.5	0.60	416	422	411.5	311230
1707931800	417	-5.5	-1.30	423.5	425.5	413	315728
1707845400	422.5	-5.5	-1.29	428.5	430.5	415.5	57246
1707759000	428	-1.5	-0.35	448.5	448.5	421	1569535
1707499800	429.5	-4.5	-1.04	429	435	424.5	187960
1707413400	434	8	1.88	431.5	442	431.5	325052
1707327000	426	-9.5	-2.18	425.5	438	423.5	67014
1707240600	435.5	2	0.46	438	438	420.5	119822
1707154200	433.5	-13	-2.91	433.5	448.5	432	91410
1706895000	446.5	-3.5	-0.78	472	472	440.5	173273
1706808600	450	-9.5	-2.07	460	467	450	1619970
1706722200	459.5	8.5	1.88	453.5	461.5	436	405663
1706635800	451	-2.5	-0.55	450	455	449.5	127833
1706549400	453.5	-5.5	-1.20	460	460	440.5	130089
1706290200	459	8	1.77	463	463	455.5	174148
1706203800	451	-2.5	-0.55	460.5	460.5	441.5	44991

Fdm Group (holdings)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions