Findel (FDL) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Findel

Date Open High Low Close* Volume
31/07/2019 230.00p 233.00p 230.00p 233.00p 7031
30/07/2019 234.00p 234.00p 230.00p 230.00p 10354
29/07/2019 236.00p 236.00p 232.00p 232.00p 6235
26/07/2019 243.00p 243.00p 229.07p 233.00p 39701
25/07/2019 237.00p 245.00p 237.00p 243.00p 17642
24/07/2019 235.00p 235.50p 235.00p 235.00p 728
23/07/2019 237.00p 243.00p 235.00p 237.00p 10809
22/07/2019 241.00p 243.00p 238.00p 243.00p 15649
19/07/2019 243.00p 243.00p 236.00p 243.00p 11816
18/07/2019 242.00p 243.00p 238.04p 243.00p 610
17/07/2019 243.00p 243.00p 238.00p 238.00p 10196
16/07/2019 242.00p 245.00p 240.00p 240.00p 13774
15/07/2019 243.00p 246.00p 238.00p 242.00p 23114
12/07/2019 244.00p 250.00p 242.00p 250.00p 23025
11/07/2019 245.00p 249.00p 242.00p 243.00p 5190
10/07/2019 250.00p 250.00p 245.00p 250.00p 4461
09/07/2019 250.00p 250.56p 245.00p 247.50p 15276
08/07/2019 248.00p 253.00p 248.00p 250.00p 8520
05/07/2019 250.00p 250.30p 248.00p 248.00p 4984
04/07/2019 254.00p 254.00p 248.50p 253.00p 2236
03/07/2019 250.00p 253.00p 248.00p 248.00p 16546
02/07/2019 247.00p 249.00p 247.00p 249.00p 11628
01/07/2019 251.00p 251.50p 245.30p 249.00p 32751
28/06/2019 255.00p 257.00p 250.25p 252.00p 8472
27/06/2019 255.00p 255.00p 250.05p 252.50p 2794
26/06/2019 254.00p 255.00p 250.40p 253.00p 5014
25/06/2019 252.00p 255.00p 250.00p 250.00p 23684
24/06/2019 259.00p 259.70p 252.00p 252.00p 9414
21/06/2019 254.00p 259.00p 250.00p 259.00p 87414
20/06/2019 248.00p 253.00p 248.00p 248.00p 25002
19/06/2019 255.00p 255.60p 248.00p 251.50p 74147
18/06/2019 260.00p 261.96p 255.00p 258.00p 32705
17/06/2019 248.00p 261.50p 248.00p 260.00p 462682
14/06/2019 250.00p 255.10p 247.00p 248.00p 212549
13/06/2019 250.00p 250.64p 247.00p 248.00p 134331
12/06/2019 238.00p 254.00p 238.00p 247.00p 110783
11/06/2019 234.00p 243.00p 234.00p 234.00p 61081
10/06/2019 232.00p 240.00p 231.31p 233.00p 62307
07/06/2019 217.00p 235.00p 217.00p 232.00p 132605
06/06/2019 205.00p 214.00p 198.88p 210.00p 77564
05/06/2019 195.00p 206.00p 195.00p 203.00p 128421
04/06/2019 189.00p 193.00p 188.48p 193.00p 3628
03/06/2019 186.00p 190.56p 186.00p 189.25p 2496
31/05/2019 189.00p 189.00p 187.00p 189.00p 10920
30/05/2019 190.00p 190.00p 185.50p 186.00p 14221
29/05/2019 192.00p 192.65p 185.00p 188.00p 7334
28/05/2019 193.00p 196.85p 192.00p 192.00p 21919
27/05/2019 193.50p 197.81p 193.50p 196.50p 2364
24/05/2019 193.50p 197.81p 193.50p 196.50p 2364
23/05/2019 196.00p 196.91p 190.00p 192.25p 18478
22/05/2019 197.00p 197.00p 196.00p 196.00p 16896
21/05/2019 200.00p 200.00p 197.00p 197.00p 46367
20/05/2019 200.00p 203.65p 196.67p 197.00p 60221
17/05/2019 198.00p 200.00p 195.00p 197.50p 55370
16/05/2019 200.00p 200.00p 194.50p 199.50p 33036
15/05/2019 199.50p 204.00p 196.00p 198.00p 1448464
14/05/2019 189.50p 198.50p 188.75p 198.50p 103521
13/05/2019 185.00p 189.00p 185.00p 188.00p 7788
10/05/2019 187.00p 188.98p 186.00p 186.50p 22660
09/05/2019 179.00p 188.01p 179.00p 187.50p 78195
08/05/2019 175.00p 176.00p 172.00p 176.00p 18390
07/05/2019 175.00p 175.00p 173.75p 175.00p 1138
06/05/2019 170.00p 172.00p 165.00p 171.75p 28840
03/05/2019 170.00p 172.00p 165.00p 171.75p 28840
02/05/2019 170.50p 171.50p 168.00p 168.00p 8550
01/05/2019 172.00p 172.00p 170.00p 172.00p 6545
30/04/2019 170.50p 173.30p 170.50p 172.00p 4155
29/04/2019 170.50p 174.00p 170.05p 172.00p 9882
26/04/2019 167.77p 170.00p 167.77p 170.00p 283
25/04/2019 167.00p 170.00p 167.00p 170.00p 4716
24/04/2019 170.00p 170.59p 165.00p 168.50p 2340
23/04/2019 172.00p 172.00p 168.32p 169.50p 7895
18/04/2019 170.00p 173.00p 167.75p 168.00p 35940
17/04/2019 165.50p 168.50p 165.50p 167.50p 3060
16/04/2019 165.00p 165.70p 163.80p 165.00p 1154
15/04/2019 164.50p 169.50p 164.50p 165.00p 10972
12/04/2019 169.00p 169.00p 161.00p 164.50p 2559
11/04/2019 168.50p 169.00p 164.00p 165.50p 3267
10/04/2019 164.00p 164.00p 160.00p 161.00p 32255
09/04/2019 161.00p 168.50p 161.00p 164.00p 135945
08/04/2019 160.00p 166.00p 160.00p 163.00p 50496
05/04/2019 161.50p 161.50p 161.00p 161.00p 91785
04/04/2019 161.00p 161.60p 160.00p 161.00p 32906
03/04/2019 161.50p 161.50p 157.00p 161.00p 9225
02/04/2019 160.00p 162.00p 160.00p 161.00p 327428
01/04/2019 159.00p 164.50p 158.35p 164.50p 5098
29/03/2019 162.00p 166.00p 158.00p 158.00p 510784
28/03/2019 160.00p 161.50p 157.00p 160.00p 26447
27/03/2019 160.00p 161.00p 158.50p 158.50p 28621
26/03/2019 160.00p 160.10p 160.00p 160.00p 1473
25/03/2019 162.00p 164.00p 160.00p 162.00p 26611
22/03/2019 160.50p 165.00p 160.00p 165.00p 6650
21/03/2019 164.00p 165.00p 161.00p 165.00p 18458
20/03/2019 160.00p 164.00p 152.50p 164.00p 45251
19/03/2019 158.50p 162.50p 154.50p 160.00p 56891
18/03/2019 155.00p 157.50p 153.00p 154.50p 54939
15/03/2019 156.00p 158.00p 154.50p 154.50p 53430
14/03/2019 155.00p 157.50p 154.00p 154.00p 30163
13/03/2019 158.00p 159.00p 156.00p 156.00p 9524
12/03/2019 163.50p 167.58p 159.00p 159.00p 33238
11/03/2019 165.00p 165.00p 163.00p 163.00p 12232
08/03/2019 169.00p 172.50p 165.00p 165.00p 9924
07/03/2019 170.00p 170.00p 168.00p 168.00p 33223
06/03/2019 176.50p 179.00p 170.00p 170.00p 29723
05/03/2019 173.50p 179.00p 173.00p 179.00p 5666
04/03/2019 160.00p 182.50p 159.00p 175.00p 6451255
01/03/2019 177.00p 177.50p 162.00p 162.00p 136700
28/02/2019 185.00p 185.45p 175.00p 179.00p 9070
27/02/2019 184.00p 190.00p 184.00p 187.50p 8290
26/02/2019 181.00p 181.40p 178.00p 180.00p 47613
25/02/2019 184.00p 184.00p 181.00p 181.75p 15972
22/02/2019 184.00p 185.00p 183.00p 184.50p 20547
21/02/2019 185.00p 185.00p 183.00p 183.00p 8074
20/02/2019 186.00p 186.00p 185.00p 185.50p 11313
19/02/2019 189.50p 189.50p 185.00p 186.75p 100389
18/02/2019 194.00p 194.00p 180.40p 194.00p 62740
15/02/2019 185.00p 189.75p 181.00p 189.75p 15962
14/02/2019 191.00p 191.00p 185.40p 189.00p 24781
13/02/2019 188.00p 188.08p 187.00p 187.00p 4944
12/02/2019 185.00p 189.80p 185.00p 189.00p 3255
11/02/2019 186.50p 187.50p 185.50p 187.50p 2199
08/02/2019 185.00p 185.63p 182.90p 185.00p 37996
07/02/2019 185.50p 186.40p 181.00p 181.00p 46706
06/02/2019 185.50p 186.40p 181.00p 183.00p 8779
05/02/2019 193.50p 193.50p 186.00p 186.00p 6580
04/02/2019 193.00p 193.00p 185.30p 186.00p 40085
01/02/2019 190.00p 193.00p 190.00p 190.00p 9937
31/01/2019 191.50p 195.00p 185.00p 190.00p 36014
30/01/2019 195.00p 195.00p 190.00p 190.00p 14359
29/01/2019 205.00p 205.00p 195.00p 195.00p 14966
28/01/2019 215.00p 215.55p 200.00p 202.00p 85765
25/01/2019 213.00p 213.00p 207.51p 210.00p 586909
24/01/2019 204.00p 204.00p 199.00p 200.00p 35879
23/01/2019 203.44p 203.44p 202.00p 202.00p 7336
22/01/2019 200.00p 202.00p 200.00p 202.00p 4310
21/01/2019 205.00p 205.00p 201.00p 205.00p 384
18/01/2019 204.00p 204.00p 204.00p 204.00p 141
17/01/2019 200.00p 202.08p 200.00p 200.00p 7837
16/01/2019 202.00p 207.00p 200.00p 200.00p 26347
15/01/2019 204.00p 205.00p 200.00p 200.00p 33537
14/01/2019 206.00p 208.00p 203.50p 205.00p 7682
11/01/2019 202.00p 207.00p 202.00p 206.00p 7040
10/01/2019 208.00p 210.00p 195.00p 199.50p 51687
09/01/2019 205.00p 210.00p 201.00p 210.00p 119464
08/01/2019 220.00p 220.00p 195.50p 200.00p 76453
07/01/2019 211.00p 214.00p 201.00p 211.00p 38281
04/01/2019 208.00p 209.89p 200.00p 204.00p 65249
03/01/2019 214.00p 217.18p 209.00p 215.00p 106794
02/01/2019 219.00p 219.00p 209.11p 219.00p 18383
31/12/2018 210.00p 219.00p 203.30p 214.00p 29728
28/12/2018 204.00p 211.00p 200.50p 208.00p 34774
27/12/2018 208.00p 210.00p 200.00p 210.00p 45588
24/12/2018 200.00p 210.00p 196.10p 202.00p 84294
21/12/2018 200.00p 200.00p 195.00p 199.00p 42939
20/12/2018 185.00p 195.00p 182.44p 195.00p 52051
19/12/2018 175.00p 187.08p 173.06p 185.00p 146185
18/12/2018 180.00p 189.50p 177.00p 183.00p 122995
17/12/2018 182.00p 187.00p 178.50p 187.00p 284567
14/12/2018 177.00p 182.00p 177.00p 177.00p 25761
13/12/2018 185.00p 189.50p 159.50p 172.25p 144907
12/12/2018 182.00p 189.00p 180.00p 180.00p 17680
11/12/2018 182.00p 189.50p 180.00p 180.00p 33914
10/12/2018 190.00p 190.00p 176.00p 180.00p 56806
07/12/2018 195.50p 199.10p 191.04p 192.25p 1050016
06/12/2018 201.00p 201.00p 193.25p 193.25p 29349
05/12/2018 215.00p 216.60p 197.26p 201.25p 3752193
04/12/2018 223.00p 226.60p 222.50p 222.50p 1465
03/12/2018 220.00p 223.00p 220.00p 221.50p 50486
30/11/2018 226.00p 226.00p 220.00p 221.00p 7304
29/11/2018 226.00p 229.00p 223.50p 225.00p 110960
28/11/2018 229.00p 233.00p 221.00p 223.50p 265480
27/11/2018 226.50p 229.00p 215.48p 220.00p 23959
26/11/2018 221.00p 229.00p 220.12p 227.00p 6530
23/11/2018 225.00p 228.00p 220.60p 228.00p 14912
22/11/2018 211.00p 224.00p 211.00p 222.00p 26311
21/11/2018 209.00p 215.00p 206.84p 215.00p 33477
20/11/2018 195.00p 210.00p 195.00p 204.00p 59243
19/11/2018 202.00p 202.36p 195.00p 195.00p 18960
16/11/2018 201.00p 207.00p 201.00p 204.00p 7353
15/11/2018 199.50p 204.00p 199.00p 202.25p 18783
14/11/2018 195.00p 204.00p 190.00p 200.00p 115858
13/11/2018 196.50p 201.00p 190.00p 192.25p 47243
12/11/2018 210.00p 210.80p 198.00p 198.00p 1035036
09/11/2018 226.00p 226.00p 210.00p 210.00p 74535
08/11/2018 231.00p 235.00p 226.00p 230.00p 20380
07/11/2018 232.66p 232.66p 229.50p 229.50p 851
06/11/2018 231.00p 239.00p 230.00p 230.00p 10783
05/11/2018 231.00p 238.00p 231.00p 234.50p 5249
02/11/2018 239.00p 239.00p 230.00p 230.00p 4140
01/11/2018 250.00p 250.00p 232.00p 232.00p 26002
31/10/2018 246.00p 249.50p 246.00p 249.50p 2971
30/10/2018 253.00p 254.00p 245.00p 245.00p 682
29/10/2018 245.00p 250.00p 245.00p 245.00p 4698
26/10/2018 250.00p 250.00p 248.00p 248.00p 1873
25/10/2018 255.00p 255.00p 250.00p 251.50p 6461
24/10/2018 264.00p 265.00p 255.00p 255.00p 39123
23/10/2018 271.00p 279.00p 251.00p 260.00p 20789
22/10/2018 279.00p 279.00p 271.80p 275.00p 108
19/10/2018 272.00p 275.00p 270.91p 275.00p 2057
18/10/2018 271.00p 279.00p 271.00p 275.00p 28

*Close Price adjusted for both dividends and splits