First Development Resources Plc FDR
LSE · United Kingdom · Non-Energy Minerals
GBp 1.750.00 (0.00%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.85 | GBp 1.65 | 11.22K |
| 2026-09-30 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.68 | GBp 1.65 | 727.52K |
| 2026-09-29 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.75 | GBp 1.65 | 373.20K |
| 2026-09-28 | GBp 1.75 | +2.94% | GBp 1.70 | GBp 1.85 | GBp 1.65 | 620.73K |
| 2026-09-25 | GBp 1.70 | -2.86% | GBp 1.75 | GBp 1.80 | GBp 1.70 | 175.47K |
| 2026-09-24 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.79 | GBp 1.70 | 39.26K |
| 2026-09-23 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.80 | GBp 1.70 | 678.50K |
| 2026-09-22 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.80 | GBp 1.73 | 250.17K |
| 2026-09-21 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.80 | GBp 1.70 | 30.99K |
| 2026-09-18 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.76 | GBp 1.76 | 10.12K |
| 2026-09-17 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.80 | GBp 1.70 | 419.95K |
| 2026-09-16 | GBp 1.75 | +2.94% | GBp 1.70 | GBp 1.80 | GBp 1.60 | 1.05M |
| 2026-09-15 | GBp 1.70 | -27.66% | GBp 2.30 | GBp 2.40 | GBp 1.50 | 12.78M |
| 2026-09-14 | GBp 2.35 | 0.00% | GBp 2.35 | GBp 2.50 | GBp 2.50 | 779 |
| 2026-09-11 | GBp 2.35 | 0.00% | GBp 2.35 | GBp 2.50 | GBp 2.30 | 32.03K |
| 2026-09-10 | GBp 2.35 | 0.00% | GBp 2.35 | GBp 2.50 | GBp 2.20 | 275 |
| 2026-09-09 | GBp 2.35 | 0.00% | GBp 2.35 | GBp 2.50 | GBp 2.50 | 400 |
| 2026-09-08 | GBp 2.35 | 0.00% | GBp 2.35 | GBp 2.39 | GBp 2.28 | 50.50K |
| 2026-09-07 | GBp 2.35 | 0.00% | GBp 2.35 | GBp 2.50 | GBp 2.20 | 110.51K |
| 2026-09-04 | GBp 2.35 | 0.00% | GBp 2.35 | GBp 2.50 | GBp 2.28 | 21.90K |
| 2026-09-03 | GBp 2.35 | 0.00% | GBp 2.35 | GBp 2.50 | GBp 2.20 | 36.08K |
| 2026-09-02 | GBp 2.35 | 0.00% | GBp 2.35 | GBp 2.35 | GBp 2.35 | 0 |
| 2026-09-01 | GBp 2.35 | +2.17% | GBp 2.30 | GBp 2.50 | GBp 2.29 | 487.46K |
| 2026-08-28 | GBp 2.30 | 0.00% | GBp 2.30 | GBp 2.40 | GBp 2.38 | 39.42K |
| 2026-08-27 | GBp 2.30 | 0.00% | GBp 2.30 | GBp 2.40 | GBp 2.38 | 2.20K |
| 2026-08-26 | GBp 2.30 | 0.00% | GBp 2.30 | GBp 2.40 | GBp 2.27 | 174.99K |
| 2026-08-25 | GBp 2.30 | 0.00% | GBp 2.30 | GBp 2.40 | GBp 2.20 | 640.19K |
| 2026-08-24 | GBp 2.30 | 0.00% | GBp 2.30 | GBp 2.38 | GBp 2.20 | 674.37K |
| 2026-08-21 | GBp 2.30 | 0.00% | GBp 2.30 | GBp 2.25 | GBp 2.20 | 645.93K |
| 2026-08-20 | GBp 2.30 | 0.00% | GBp 2.30 | GBp 2.37 | GBp 2.21 | 166.84K |
| 2026-08-19 | GBp 2.30 | 0.00% | GBp 2.30 | GBp 2.38 | GBp 2.23 | 100.46K |
| 2026-08-18 | GBp 2.30 | 0.00% | GBp 2.30 | GBp 2.40 | GBp 2.23 | 159.16K |
| 2026-08-17 | GBp 2.30 | 0.00% | GBp 2.30 | GBp 2.40 | GBp 2.33 | 13.43K |
| 2026-08-14 | GBp 2.30 | 0.00% | GBp 2.30 | GBp 2.33 | GBp 2.26 | 55.00K |
| 2026-08-13 | GBp 2.30 | 0.00% | GBp 2.30 | GBp 2.40 | GBp 2.20 | 9.48K |
| 2026-08-12 | GBp 2.30 | 0.00% | GBp 2.30 | GBp 2.35 | GBp 2.28 | 240.00K |
| 2026-08-11 | GBp 2.30 | 0.00% | GBp 2.30 | GBp 2.36 | GBp 2.28 | 34.75K |
| 2026-08-10 | GBp 2.30 | 0.00% | GBp 2.30 | GBp 2.37 | GBp 2.28 | 477.85K |
| 2026-08-07 | GBp 2.30 | +2.22% | GBp 2.25 | GBp 2.38 | GBp 2.26 | 496.63K |
| 2026-08-06 | GBp 2.25 | 0.00% | GBp 2.25 | GBp 2.29 | GBp 2.20 | 193.12K |
| 2026-08-05 | GBp 2.25 | 0.00% | GBp 2.25 | GBp 2.30 | GBp 2.20 | 316.12K |
| 2026-08-04 | GBp 2.25 | 0.00% | GBp 2.25 | GBp 2.30 | GBp 2.20 | 172.98K |
| 2026-08-03 | GBp 2.25 | -16.67% | GBp 2.80 | GBp 2.80 | GBp 2.20 | 7.95M |
| 2026-07-31 | GBp 2.70 | 0.00% | GBp 2.70 | GBp 2.74 | GBp 2.60 | 90.58K |
| 2026-07-30 | GBp 2.70 | 0.00% | GBp 2.70 | GBp 2.70 | GBp 2.70 | 0 |
| 2026-07-29 | GBp 2.70 | 0.00% | GBp 2.70 | GBp 2.75 | GBp 2.60 | 416.10K |
| 2026-07-28 | GBp 2.70 | 0.00% | GBp 2.70 | GBp 2.63 | GBp 2.60 | 112.54K |
| 2026-07-27 | GBp 2.70 | -3.57% | GBp 2.80 | GBp 2.73 | GBp 2.60 | 900.00K |
| 2026-07-24 | GBp 2.80 | 0.00% | GBp 2.80 | GBp 2.72 | GBp 2.72 | 25.00K |
| 2026-07-23 | GBp 2.80 | 0.00% | GBp 2.80 | GBp 3.00 | GBp 2.67 | 249.92K |
| 2026-07-22 | GBp 2.80 | 0.00% | GBp 2.80 | GBp 2.88 | GBp 2.60 | 60.31K |
| 2026-07-21 | GBp 2.80 | 0.00% | GBp 2.80 | GBp 2.88 | GBp 2.67 | 25.00K |
| 2026-07-20 | GBp 2.80 | -3.45% | GBp 2.90 | GBp 3.00 | GBp 2.70 | 749.85K |
| 2026-07-17 | GBp 2.90 | 0.00% | GBp 2.90 | GBp 2.92 | GBp 2.80 | 155.79K |
| 2026-07-16 | GBp 2.90 | +5.45% | GBp 2.75 | GBp 2.98 | GBp 2.60 | 474.22K |
| 2026-07-15 | GBp 2.75 | -3.51% | GBp 2.85 | GBp 2.90 | GBp 2.70 | 125.26K |
| 2026-07-14 | GBp 2.85 | 0.00% | GBp 2.85 | GBp 2.92 | GBp 2.90 | 151.50K |
| 2026-07-13 | GBp 2.85 | +7.55% | GBp 2.65 | GBp 2.94 | GBp 2.53 | 1.19M |
| 2026-07-10 | GBp 2.65 | 0.00% | GBp 2.65 | GBp 2.50 | GBp 2.50 | 0 |
| 2026-07-09 | GBp 2.65 | 0.00% | GBp 2.65 | GBp 2.80 | GBp 2.50 | 1.84K |
| 2026-07-08 | GBp 2.65 | +3.92% | GBp 2.55 | GBp 2.69 | GBp 2.59 | 460.05K |
| 2026-07-07 | GBp 2.55 | -3.77% | GBp 2.65 | GBp 2.70 | GBp 2.43 | 468.43K |
| 2026-07-06 | GBp 2.65 | 0.00% | GBp 2.65 | GBp 2.70 | GBp 2.60 | 139.94K |
| 2026-07-03 | GBp 2.65 | -1.85% | GBp 2.70 | GBp 2.70 | GBp 2.60 | 238.25K |
| 2026-07-02 | GBp 2.70 | 0.00% | GBp 2.70 | GBp 2.70 | GBp 2.60 | 54.17K |
| 2026-07-01 | GBp 2.70 | 0.00% | GBp 2.70 | GBp 2.70 | GBp 2.60 | 186.73K |
| 2026-06-30 | GBp 2.70 | +5.88% | GBp 2.60 | GBp 2.80 | GBp 2.60 | 755.61K |
| 2026-06-29 | GBp 2.55 | -3.77% | GBp 2.65 | GBp 2.80 | GBp 2.51 | 1.64M |
| 2026-06-26 | GBp 2.65 | -8.62% | GBp 2.90 | GBp 3.00 | GBp 2.56 | 2.19M |
| 2026-06-25 | GBp 2.90 | 0.00% | GBp 2.90 | GBp 2.94 | GBp 2.85 | 303.26K |
| 2026-06-24 | GBp 2.90 | 0.00% | GBp 2.90 | GBp 2.92 | GBp 2.83 | 78.32K |
| 2026-06-23 | GBp 2.90 | 0.00% | GBp 2.90 | GBp 2.94 | GBp 2.82 | 257.93K |
| 2026-06-22 | GBp 2.90 | 0.00% | GBp 2.90 | GBp 3.00 | GBp 2.82 | 109.24K |
| 2026-06-19 | GBp 2.90 | -6.45% | GBp 3.10 | GBp 3.20 | GBp 2.90 | 279.02K |
| 2026-06-18 | GBp 3.10 | -3.13% | GBp 3.20 | GBp 3.30 | GBp 3.00 | 310.74K |
| 2026-06-17 | GBp 3.20 | 0.00% | GBp 3.20 | GBp 3.25 | GBp 3.04 | 2.95K |
| 2026-06-16 | GBp 3.20 | 0.00% | GBp 3.20 | GBp 3.25 | GBp 3.00 | 245.93K |
| 2026-06-15 | GBp 3.20 | -3.03% | GBp 3.30 | GBp 3.50 | GBp 3.00 | 814.00K |
| 2026-06-12 | GBp 3.30 | 0.00% | GBp 3.30 | GBp 3.30 | GBp 3.10 | 643.58K |
| 2026-06-11 | GBp 3.30 | 0.00% | GBp 3.30 | GBp 3.50 | GBp 3.10 | 759.05K |
| 2026-06-10 | GBp 3.30 | +1.54% | GBp 3.25 | GBp 3.50 | GBp 3.20 | 718.86K |
| 2026-06-09 | GBp 3.25 | +6.56% | GBp 3.20 | GBp 3.40 | GBp 3.10 | 1.28M |
| 2026-06-08 | GBp 3.05 | -6.15% | GBp 3.25 | GBp 3.31 | GBp 2.92 | 303.80K |
| 2026-06-05 | GBp 3.25 | +1.56% | GBp 3.20 | GBp 3.40 | GBp 3.04 | 524.43K |
| 2026-06-04 | GBp 3.20 | 0.00% | GBp 3.20 | GBp 3.32 | GBp 3.00 | 422.18K |
| 2026-06-03 | GBp 3.20 | +4.92% | GBp 3.05 | GBp 3.32 | GBp 2.90 | 789.45K |
| 2026-06-02 | GBp 3.05 | 0.00% | GBp 3.05 | GBp 3.20 | GBp 2.90 | 1.87M |
| 2026-06-01 | GBp 3.05 | +7.02% | GBp 2.85 | GBp 3.20 | GBp 2.70 | 2.63M |
| 2026-05-29 | GBp 2.85 | +5.56% | GBp 2.70 | GBp 3.00 | GBp 2.50 | 1.42M |
| 2026-05-28 | GBp 2.70 | +8.00% | GBp 2.55 | GBp 2.90 | GBp 2.58 | 3.52M |