FDI.L Share History

FDI.L Share Price history. The following table shows end-of-day data FDI historical share prices for FDI.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

FDI.L
Share Price FDI.L
Charts FDI.L
Trades FDI.L
History Compare
FDI.L FDI.L
Share News FDI.L
RNS FDI.L
Accounts

Date	Open	High	Low	Close	Volume
2020-03-25	0.18	0.23	0.15	0.18	1,248,005
2020-03-24	0.13	0.18	0.06	0.13	777,086
2020-03-23	0.13	0.13	0.05	0.13	24,853
2020-03-20	0.08	0.08	0.06	0.08	181,384
2020-03-19	0.08	0.08	0.08	0.08	227,045
2020-03-18	0.08	0.08	0.08	0.08	454,858
2020-03-17	0.15	0.15	0.10	0.15	2,684,312
2020-03-16	0.13	0.15	0.10	0.13	848,537
2020-03-13	0.18	0.18	0.13	0.18	1,766,174
2020-03-12	0.18	0.18	0.18	0.18	445,505
2020-03-11	0.20	0.20	0.18	0.20	1,778,056
2020-03-10	0.20	0.20	0.20	0.20	461,593
2020-03-09	0.20	0.20	0.15	0.23	104,732
2020-03-06	0.25	0.25	0.23	0.23	4,190,852
2020-03-05	0.21	0.25	0.21	0.21	5,738,210
2020-03-04	0.22	0.22	0.20	0.22	4,587,400
2020-03-03	0.28	0.28	0.23	0.28	11,438,508
2020-03-02	0.28	0.28	0.25	0.28	209,233
2020-02-28	0.28	0.28	0.25	0.28	6,147,415
2020-02-27	0.33	0.33	0.28	0.33	8,453,976
2020-02-26	0.34	0.34	0.33	0.33	1,906,126
2020-02-25	0.35	0.41	0.25	0.95	17,120,113
2020-02-24	0.95	0.95	0.95	0.95	279,099
2020-02-21	0.95	0.95	0.95	0.95	350,382
2020-02-20	0.85	1.05	0.83	0.95	2,643,610
2020-02-19	0.73	0.88	0.73	0.85	1,784,831
2020-02-18	0.73	0.73	0.73	0.73	23,000
2020-02-17	0.73	0.73	0.73	0.73	506,010
2020-02-14	0.73	0.73	0.73	0.73	620,177
2020-02-13	0.73	0.73	0.73	0.73	102,848
2020-02-12	0.68	0.73	0.68	0.73	150,968
2020-02-11	0.68	0.68	0.68	0.68	353,651
2020-02-10	0.68	0.68	0.68	0.68	5,788
2020-02-07	0.68	0.68	0.68	0.68	51,419
2020-02-06	0.68	0.68	0.68	0.68	202,736
2020-02-05	0.68	0.68	0.68	0.68	68,399
2020-02-04	0.68	0.68	0.68	0.68	18,440
2020-02-03	0.68	0.68	0.68	0.68	543,225
2020-01-31	0.68	0.68	0.68	0.68	0
2020-01-30	0.68	0.68	0.68	0.68	66,576
2020-01-29	0.70	0.70	0.68	0.68	5,745
2020-01-28	0.70	0.70	0.70	0.70	12,778
2020-01-27	0.70	0.70	0.70	0.70	0
2020-01-24	0.75	0.75	0.70	0.70	306,864
2020-01-23	0.75	0.75	0.75	0.75	0
2020-01-22	0.75	0.75	0.75	0.75	113,983
2020-01-21	0.75	0.75	0.75	0.75	0
2020-01-20	0.75	0.75	0.75	0.75	2,511
2020-01-17	0.73	0.75	0.73	0.75	569,982
2020-01-16	0.73	0.73	0.73	0.73	0
2020-01-15	0.73	0.73	0.73	0.73	138,582
2020-01-14	0.73	0.73	0.73	0.73	193,649
2020-01-13	0.73	0.73	0.73	0.73	0
2020-01-10	0.73	0.73	0.73	0.73	347,279
2020-01-09	0.73	0.73	0.70	0.70	1,525,000
2020-01-08	0.73	0.73	0.73	0.73	121,308
2020-01-07	0.73	0.73	0.73	0.73	22,665
2020-01-06	0.73	0.73	0.73	0.73	470,792
2020-01-03	0.73	0.73	0.73	0.73	91,836
2020-01-02	0.73	0.73	0.73	0.73	52,611
2020-01-01	0.73	0.73	0.73	0.73	0
2019-12-31	0.73	0.73	0.73	0.73	0
2019-12-30	0.68	0.73	0.60	0.73	400,243
2019-12-27	0.68	0.68	0.68	0.68	20,000
2019-12-25	0.65	0.68	0.65	0.68	0
2019-12-24	0.65	0.68	0.65	0.68	65,433
2019-12-23	0.65	0.65	0.65	0.65	149,142
2019-12-20	0.73	0.73	0.60	0.65	1,322,074
2019-12-19	0.78	0.78	0.78	0.78	14,591
2019-12-18	0.78	0.78	0.78	0.78	518,471
2019-12-17	0.78	0.78	0.78	0.78	197,762
2019-12-16	0.80	0.80	0.78	0.78	292,038
2019-12-13	0.83	0.83	0.80	0.80	596,165
2019-12-12	0.83	0.83	0.83	0.83	354,801
2019-12-11	0.83	0.83	0.80	0.83	455,888
2019-12-10	0.85	0.85	0.83	0.83	282,961
2019-12-09	0.88	0.88	0.85	0.85	356,451
2019-12-06	0.90	0.90	0.88	0.90	1,132,271
2019-12-05	1.35	1.35	0.83	1.15	10,301,134
2019-12-04	0.43	1.38	0.43	1.15	63,608,775
2019-12-03	0.43	0.43	0.43	0.43	231,896
2019-12-02	0.43	0.43	0.43	0.43	315,614
2019-11-29	0.43	0.43	0.43	0.43	250,000
2019-11-28	0.43	0.43	0.40	0.43	111,712
2019-11-27	0.43	0.43	0.43	0.43	576,165
2019-11-26	0.43	0.43	0.43	0.43	1,183,349
2019-11-25	0.45	0.45	0.43	0.43	70,009
2019-11-22	0.45	0.45	0.45	0.45	1,542,185
2019-11-21	0.45	0.45	0.45	0.45	1,221,632
2019-11-20	0.45	0.45	0.40	0.45	209,000
2019-11-19	0.45	0.45	0.45	0.45	70,267
2019-11-18	0.45	0.45	0.45	0.45	52,262
2019-11-15	0.45	0.45	0.45	0.45	329,337
2019-11-14	0.45	0.45	0.45	0.45	441,685
2019-11-13	0.45	0.45	0.45	0.45	303,546
2019-11-12	0.45	0.45	0.45	0.45	2,128,471
2019-11-11	0.45	0.45	0.45	0.45	248,551
2019-11-08	0.45	0.45	0.45	0.45	79,184
2019-11-07	0.53	0.53	0.45	0.45	848,337
2019-11-06	0.53	0.53	0.53	0.53	190,322
2019-11-05	0.53	0.53	0.50	0.53	232,415
2019-11-04	0.60	0.60	0.53	0.53	1,118,177
2019-11-01	0.68	0.68	0.60	0.60	4,574,587
2019-10-31	0.55	0.55	0.50	0.55	1,160,914
2019-10-30	0.55	0.55	0.55	0.55	1,044,605
2019-10-29	0.63	0.60	0.55	0.63	2,825,375
2019-10-28	0.68	0.68	0.63	0.63	617,476
2019-10-25	0.68	0.68	0.68	0.68	270,046
2019-10-24	0.63	0.68	0.63	0.68	832,011
2019-10-23	0.53	0.65	0.53	0.63	2,193,952
2019-10-22	0.58	0.63	0.55	0.63	356,776
2019-10-21	0.53	0.63	0.53	0.58	629,023
2019-10-18	0.53	0.53	0.53	0.53	144,356
2019-10-17	0.53	0.53	0.53	0.53	616,391
2019-10-16	0.53	0.53	0.53	0.53	413,985
2019-10-15	0.58	0.58	0.53	0.53	516,864
2019-10-14	0.63	0.63	0.55	0.58	52,403
2019-10-11	0.68	0.68	0.63	0.63	698,131
2019-10-10	0.60	0.68	0.60	0.60	489,687
2019-10-09	0.60	0.60	0.60	0.60	121,000
2019-10-08	0.63	0.68	0.60	0.60	886,230
2019-10-07	0.63	0.63	0.63	0.63	272,534
2019-10-04	0.73	0.63	0.53	0.63	5,837,541
2019-10-03	0.73	0.73	0.73	0.73	3,340,756
2019-10-02	1.03	1.03	0.73	1.05	8,799,860
2019-10-01	1.18	1.18	1.05	1.05	698,233
2019-09-30	1.05	1.18	1.05	1.18	646,003
2019-09-27	1.03	1.05	1.03	1.05	497,424
2019-09-26	1.03	1.03	1.03	1.03	24,082
2019-09-25	1.03	1.03	1.03	1.03	187,000
2019-09-24	1.03	1.03	1.03	1.03	582,659
2019-09-23	1.03	1.03	1.03	1.03	48,083
2019-09-20	1.03	1.03	1.00	1.03	26,023
2019-09-19	1.03	1.03	1.03	1.03	32,129
2019-09-18	1.05	1.05	1.03	1.03	421,262
2019-09-17	1.05	1.05	1.05	1.05	31,878
2019-09-16	1.05	1.05	1.05	1.05	120,891
2019-09-13	1.08	1.08	1.05	1.05	1,006,576
2019-09-12	1.13	1.13	1.08	1.08	97,785
2019-09-11	1.13	1.13	1.13	1.13	0
2019-09-10	1.13	1.13	1.13	1.13	0
2019-09-09	1.18	1.18	1.13	1.13	219,499
2019-09-06	1.18	1.18	1.18	1.18	0
2019-09-05	1.18	1.18	1.18	1.18	15,908
2019-09-04	1.18	1.18	1.18	1.18	14,544
2019-09-03	1.18	1.18	1.18	1.18	40,317
2019-09-02	1.18	1.18	1.18	1.18	36,153
2019-08-30	1.18	1.18	1.18	1.18	10,500
2019-08-29	1.18	1.18	1.18	1.18	0
2019-08-28	1.25	1.25	1.18	1.18	250,000
2019-08-27	1.25	1.25	1.25	1.25	44,798
2019-08-23	1.33	1.33	1.25	1.33	115,000
2019-08-22	1.33	1.33	1.33	1.33	70,000
2019-08-21	1.33	1.33	1.33	1.33	115,448
2019-08-20	1.33	1.33	1.33	1.33	66,580
2019-08-19	1.33	1.33	1.33	1.33	24,611
2019-08-16	1.33	1.33	1.33	1.33	79,400
2019-08-15	1.33	1.33	1.33	1.33	186,629
2019-08-14	1.33	1.33	1.33	1.33	184,221
2019-08-13	1.33	1.33	1.33	1.33	77,324
2019-08-12	1.33	1.33	1.33	1.33	1,774,239
2019-08-09	1.13	1.33	1.00	1.33	1,339,735
2019-08-08	1.05	1.13	1.05	1.13	1,666,773
2019-08-07	1.05	1.13	1.05	1.05	1,624,114
2019-08-06	0.95	1.08	0.95	1.05	5,526,761
2019-08-05	1.15	1.15	0.95	0.95	1,731,025
2019-08-02	1.28	1.20	1.20	1.15	2,615,563
2019-08-01	1.28	1.28	1.28	1.28	83,448
2019-07-31	1.28	1.28	1.28	1.28	1,620,000
2019-07-30	1.28	1.28	1.28	1.28	553,399
2019-07-29	1.28	1.28	1.28	1.28	360,500
2019-07-26	1.28	1.28	1.25	1.28	1,669
2019-07-25	1.28	1.28	1.28	1.28	3,887,867
2019-07-24	1.30	1.30	1.28	1.28	959,874
2019-07-23	1.30	1.30	1.30	1.30	3,928,636
2019-07-22	1.30	1.30	1.30	1.30	75,384
2019-07-19	1.30	1.30	1.30	1.30	0
2019-07-18	1.30	1.30	1.30	1.30	275,621
2019-07-17	1.28	1.30	1.28	1.30	1,424,854
2019-07-16	1.30	1.30	1.28	1.28	1,381,862
2019-07-15	1.30	1.30	1.30	1.30	193,914
2019-07-12	1.30	1.30	1.30	1.30	158,790
2019-07-11	1.30	1.30	1.30	1.30	10,070
2019-07-10	1.30	1.30	1.30	1.30	54,967
2019-07-09	1.30	1.30	1.30	1.30	260,697
2019-07-08	1.33	1.33	1.30	1.30	1,065,694
2019-07-05	1.33	1.33	1.33	1.33	150,208
2019-07-04	1.33	1.33	1.33	1.33	3,827
2019-07-03	1.33	1.33	1.33	1.33	0
2019-07-02	1.33	1.33	1.33	1.33	93,144
2019-07-01	1.35	1.35	1.33	1.33	285,362
2019-06-28	1.35	1.35	1.35	1.35	220,235
2019-06-27	1.35	1.35	1.30	1.35	1,639
2019-06-26	1.35	1.35	1.35	1.35	67,962
2019-06-25	1.35	1.35	1.35	1.35	190,727
2019-06-24	1.35	1.35	1.35	1.35	52,102
2019-06-21	1.40	1.40	1.40	1.40	38,006
2019-06-20	1.40	1.40	1.40	1.40	0
2019-06-19	1.40	1.40	1.40	1.40	50,000
2019-06-18	1.40	1.40	1.40	1.40	173
2019-06-17	1.40	1.40	1.40	1.40	366,782
2019-06-14	1.40	1.40	1.40	1.40	85,726
2019-06-13	1.40	1.40	1.40	1.40	252,190
2019-06-12	1.40	1.40	1.40	1.40	1,137,099
2019-06-11	1.53	1.53	1.40	1.40	1,425,213
2019-06-10	1.55	1.55	1.55	1.55	191,460
2019-06-07	1.58	1.58	1.55	1.55	389,985
2019-06-06	1.58	1.58	1.58	1.58	23,801
2019-06-05	1.60	1.60	1.60	1.60	3,000
2019-06-04	1.60	1.60	1.60	1.60	183,985
2019-06-03	1.68	1.68	1.60	1.60	223,836
2019-05-31	1.68	1.68	1.68	1.68	137,544
2019-05-30	1.68	1.68	1.60	1.68	50,809
2019-05-29	1.63	1.68	1.63	1.68	766,288
2019-05-28	1.90	1.90	1.63	1.63	1,727,150
2019-05-24	1.90	1.90	1.90	1.90	0
2019-05-23	1.90	1.90	1.90	1.90	5,478
2019-05-22	1.90	1.90	1.90	1.90	897,193
2019-05-21	1.90	1.90	1.90	1.90	4,304
2019-05-20	1.90	1.90	1.90	1.90	111,183
2019-05-17	1.95	1.95	1.95	1.95	46
2019-05-16	1.95	1.95	1.95	1.95	21,309
2019-05-15	1.95	1.95	1.90	1.95	140,000
2019-05-14	1.95	1.95	1.95	1.95	240,000
2019-05-13	1.95	1.95	1.95	1.95	227,133
2019-05-10	1.95	1.95	1.95	1.95	59,686
2019-05-09	2.05	2.05	1.95	1.95	450,192
2019-05-08	2.05	2.05	2.05	2.05	0
2019-05-07	2.05	2.05	2.05	2.05	4,415
2019-05-03	2.05	2.05	1.95	2.05	202,500
2019-05-02	2.10	2.10	2.10	2.10	200
2019-05-01	2.10	2.10	2.10	2.10	198
2019-04-30	2.10	2.10	2.10	2.10	47,478
2019-04-29	2.10	2.10	2.10	2.10	1,411,292
2019-04-26	2.03	2.10	2.03	2.10	1,172,867
2019-04-25	2.00	2.03	2.00	2.03	215,478
2019-04-24	2.00	2.00	2.00	2.00	52,298

Share	Price	Change
Filtronic (FTC)	49.50	50%
Angle (AGL)	15.75	28.57%
Ovoca Bio (OVB)	0.80	20.3%
Block Energy P. (BLOE)	1.925	14.93%
Aptamer Group (APTA)	0.825	13.79%

Share	Price	Change
Tiny Build S (TBLS)	3.00	-25%
Supply@me Cap (SYME)	0.025	-13.79%
Ironveld (IRON)	0.085	-10.53%
Srt Marine Sys. (SRT)	21.50	-10.42%
Leeds Group (LDSG)	10.00	-9.09%

Share	Price	Volume
88 Energy (88E)	0.1675	366,803,452
Tower Resources (TRP)	0.022	243,801,917
Supply@me Cap (SYME)	0.025	204,618,843
Baron Oil (BOIL)	0.0625	124,015,805
Lloyds (LLOY)	52.70	103,541,581