Findel (FDL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
09/05/2005 3,778.84p 3,792.01p 3,756.90p 3,759.09p 25191
06/05/2005 3,787.62p 3,798.59p 3,763.48p 3,763.48p 2829
05/05/2005 3,838.09p 3,862.23p 3,798.59p 3,798.59p 15054
04/05/2005 3,774.45p 3,862.23p 3,737.15p 3,818.34p 38588
03/05/2005 3,730.56p 3,765.67p 3,708.62p 3,737.15p 23559
29/04/2005 3,827.12p 3,871.01p 3,708.62p 3,708.62p 13238
28/04/2005 3,936.84p 3,936.84p 3,818.34p 3,871.01p 18186
27/04/2005 3,950.01p 3,993.90p 3,890.76p 3,906.12p 11595
26/04/2005 4,072.90p 4,090.45p 3,950.01p 3,993.90p 27420
25/04/2005 4,077.28p 4,112.40p 4,055.34p 4,090.45p 8281
22/04/2005 4,134.34p 4,169.45p 4,055.34p 4,077.28p 57568
21/04/2005 4,081.67p 4,116.79p 4,070.70p 4,105.81p 62817
20/04/2005 4,121.17p 4,147.51p 4,081.67p 4,081.67p 15740
19/04/2005 4,020.23p 4,136.53p 4,029.01p 4,125.56p 19992
18/04/2005 4,042.17p 4,081.67p 3,864.42p 4,037.78p 47532
15/04/2005 4,081.67p 4,103.62p 4,020.23p 4,055.34p 23377
14/04/2005 4,169.45p 4,169.45p 4,081.67p 4,081.67p 10190
13/04/2005 4,176.04p 4,195.79p 4,145.31p 4,165.06p 6969
12/04/2005 4,171.65p 4,178.23p 4,151.90p 4,151.90p 3441
11/04/2005 4,178.23p 4,187.01p 4,151.90p 4,151.90p 7478
08/04/2005 4,184.81p 4,213.34p 4,176.04p 4,180.42p 3289
07/04/2005 4,187.01p 4,213.34p 4,173.84p 4,213.34p 20310
06/04/2005 4,143.12p 4,213.34p 4,125.56p 4,213.34p 3507
05/04/2005 4,193.59p 4,200.17p 4,081.67p 4,125.56p 17343
04/04/2005 4,244.06p 4,244.06p 4,169.45p 4,169.45p 30571
01/04/2005 4,235.28p 4,257.23p 4,213.34p 4,250.65p 5590
31/03/2005 4,252.84p 4,259.42p 4,219.92p 4,257.23p 10094
30/03/2005 4,191.40p 4,255.04p 4,191.40p 4,219.92p 4488
29/03/2005 4,283.56p 4,307.70p 4,169.45p 4,246.26p 29708
24/03/2005 4,165.06p 4,309.90p 4,136.53p 4,307.70p 83571
23/03/2005 4,292.34p 4,292.34p 4,132.15p 4,136.53p 11188
22/03/2005 4,309.90p 4,329.65p 4,285.76p 4,290.15p 21479
21/03/2005 4,305.51p 4,345.01p 4,294.54p 4,329.65p 26469
18/03/2005 4,373.54p 4,373.54p 4,301.12p 4,320.87p 17810
17/03/2005 4,362.56p 4,406.45p 4,349.40p 4,366.95p 5846
16/03/2005 4,377.92p 4,419.62p 4,371.34p 4,380.12p 7970
15/03/2005 4,366.95p 4,413.04p 4,360.37p 4,393.29p 7874
14/03/2005 4,323.06p 4,362.56p 4,314.29p 4,362.56p 7899
11/03/2005 4,312.09p 4,338.42p 4,309.90p 4,314.29p 3631
10/03/2005 4,345.01p 4,366.95p 4,237.48p 4,309.90p 7566
09/03/2005 4,371.34p 4,371.34p 4,237.48p 4,237.48p 10358
08/03/2005 4,415.23p 4,428.40p 4,345.01p 4,345.01p 6500
07/03/2005 4,467.90p 4,472.29p 4,388.90p 4,399.87p 14340
04/03/2005 4,529.34p 4,529.34p 4,467.90p 4,467.90p 7113
03/03/2005 4,415.23p 4,535.92p 4,402.06p 4,505.20p 15348
02/03/2005 4,386.70p 4,415.23p 4,388.90p 4,402.06p 19476
01/03/2005 4,377.92p 4,388.90p 4,360.37p 4,388.90p 18674
28/02/2005 4,287.95p 4,388.90p 4,287.95p 4,353.79p 18014
25/02/2005 4,279.17p 4,301.12p 4,266.01p 4,301.12p 6095
24/02/2005 4,235.28p 4,292.34p 4,230.90p 4,270.40p 11466
23/02/2005 4,147.51p 4,239.67p 4,129.95p 4,230.90p 52492
22/02/2005 4,345.01p 4,347.20p 4,129.95p 4,129.95p 30208
21/02/2005 4,380.12p 4,415.23p 4,331.84p 4,331.84p 2521
18/02/2005 4,380.12p 4,428.40p 4,362.56p 4,415.23p 15401
17/02/2005 4,366.95p 4,428.40p 4,347.20p 4,428.40p 16451
16/02/2005 4,492.04p 4,500.81p 4,301.12p 4,373.54p 14319
15/02/2005 4,494.23p 4,511.79p 4,485.45p 4,500.81p 3362
14/02/2005 4,560.06p 4,566.65p 4,503.01p 4,507.40p 35636
11/02/2005 4,553.48p 4,562.26p 4,540.31p 4,562.26p 19318
10/02/2005 4,566.65p 4,566.65p 4,542.51p 4,546.90p 4053
09/02/2005 4,566.65p 4,577.62p 4,546.90p 4,562.26p 1925
08/02/2005 4,582.01p 4,590.79p 4,564.45p 4,577.62p 19487
07/02/2005 4,568.84p 4,599.56p 4,546.90p 4,586.40p 16430
04/02/2005 4,568.84p 4,599.56p 4,538.12p 4,586.40p 12794
03/02/2005 4,511.79p 4,599.56p 4,459.12p 4,599.56p 7239
02/02/2005 4,487.65p 4,538.12p 4,476.67p 4,509.59p 1307
01/02/2005 4,463.51p 4,538.12p 4,450.34p 4,538.12p 3058
31/01/2005 4,476.67p 4,503.01p 4,450.34p 4,470.09p 77026
28/01/2005 4,432.79p 4,535.92p 4,402.06p 4,503.01p 9732
27/01/2005 4,347.20p 4,432.79p 4,347.20p 4,424.01p 31644
26/01/2005 4,285.76p 4,388.90p 4,285.76p 4,388.90p 9097
25/01/2005 4,274.79p 4,327.45p 4,279.17p 4,327.45p 3684
24/01/2005 4,266.01p 4,309.90p 4,268.20p 4,309.90p 3235
21/01/2005 4,292.34p 4,301.12p 4,259.42p 4,301.12p 6676
20/01/2005 4,287.95p 4,296.73p 4,279.17p 4,296.73p 7055
19/01/2005 4,228.70p 4,327.45p 4,213.34p 4,290.15p 3018
18/01/2005 4,279.17p 4,298.92p 4,213.34p 4,213.34p 2182
17/01/2005 4,266.01p 4,312.09p 4,266.01p 4,298.92p 21192
14/01/2005 4,252.84p 4,287.95p 4,257.23p 4,279.17p 30727
13/01/2005 4,178.23p 4,287.95p 4,125.56p 4,287.95p 29667
12/01/2005 4,138.73p 4,160.67p 4,125.56p 4,154.09p 9180
11/01/2005 4,138.73p 4,147.51p 4,099.23p 4,138.73p 1985
10/01/2005 4,127.76p 4,151.90p 4,081.67p 4,147.51p 2741
07/01/2005 4,105.81p 4,180.42p 4,081.67p 4,081.67p 2831
06/01/2005 4,099.23p 4,108.01p 4,090.45p 4,094.84p 2322
05/01/2005 4,182.62p 4,187.01p 4,108.01p 4,108.01p 27026
04/01/2005 4,165.06p 4,171.65p 4,151.90p 4,151.90p 5303
31/12/2004 4,180.42p 4,180.42p 4,169.45p 4,169.45p 21
30/12/2004 4,156.29p 4,184.81p 4,151.90p 4,182.62p 3439
29/12/2004 4,171.65p 4,213.34p 4,125.56p 4,151.90p 2508
24/12/2004 4,171.65p 4,180.42p 4,114.59p 4,125.56p 446
23/12/2004 4,143.12p 4,160.67p 4,132.15p 4,145.31p 2742
22/12/2004 4,143.12p 4,147.51p 4,134.34p 4,134.34p 5233
21/12/2004 4,169.45p 4,195.79p 4,125.56p 4,145.31p 2853
20/12/2004 4,217.73p 4,248.45p 4,178.23p 4,195.79p 3919
17/12/2004 4,353.79p 4,388.90p 4,178.23p 4,178.23p 16730
16/12/2004 4,108.01p 4,388.90p 4,108.01p 4,388.90p 14681
15/12/2004 4,108.01p 4,169.45p 4,081.67p 4,169.45p 2360
14/12/2004 4,129.95p 4,169.45p 4,090.45p 4,132.15p 14766
13/12/2004 4,050.95p 4,169.45p 4,037.78p 4,169.45p 10574
10/12/2004 4,042.17p 4,081.67p 4,020.23p 4,050.95p 8815
09/12/2004 4,009.26p 4,081.67p 4,000.48p 4,081.67p 11536
08/12/2004 3,996.09p 4,072.90p 3,967.56p 4,072.90p 46927
07/12/2004 3,993.90p 3,998.28p 3,980.73p 3,985.12p 27416
06/12/2004 4,007.06p 4,055.34p 3,978.53p 3,993.90p 24157
03/12/2004 3,980.73p 4,055.34p 3,934.65p 4,055.34p 13250
02/12/2004 3,906.12p 4,004.87p 3,875.40p 3,996.09p 74327
01/12/2004 3,840.28p 3,875.40p 3,800.78p 3,875.40p 30429
30/11/2004 3,774.45p 3,866.62p 3,741.53p 3,800.78p 32324
29/11/2004 3,765.67p 3,774.45p 3,728.37p 3,741.53p 13966
26/11/2004 3,770.06p 3,774.45p 3,730.56p 3,752.51p 6416
25/11/2004 3,765.67p 3,774.45p 3,743.73p 3,774.45p 29998
24/11/2004 3,772.26p 3,783.23p 3,737.15p 3,737.15p 32593
23/11/2004 3,776.65p 3,818.34p 3,717.40p 3,765.67p 27786
22/11/2004 3,752.51p 3,774.45p 3,717.40p 3,717.40p 11423
19/11/2004 3,776.65p 3,816.15p 3,750.31p 3,750.31p 24174
18/11/2004 3,702.03p 3,816.15p 3,686.67p 3,816.15p 98609
17/11/2004 3,732.76p 3,857.84p 3,675.70p 3,857.84p 40611
16/11/2004 3,721.78p 3,754.70p 3,721.78p 3,721.78p 18019
15/11/2004 3,732.76p 3,774.45p 3,686.67p 3,730.56p 10067
12/11/2004 3,739.34p 3,759.09p 3,719.59p 3,726.17p 21753
11/11/2004 3,756.90p 3,770.06p 3,686.67p 3,750.31p 44136
10/11/2004 3,739.34p 3,774.45p 3,708.62p 3,739.34p 22651
09/11/2004 3,730.56p 3,774.45p 3,713.01p 3,774.45p 6756
08/11/2004 3,752.51p 3,774.45p 3,739.34p 3,739.34p 4592
05/11/2004 3,732.76p 3,772.26p 3,730.56p 3,767.87p 7962
04/11/2004 3,752.51p 3,774.45p 3,745.92p 3,772.26p 30898
03/11/2004 3,743.73p 3,774.45p 3,743.73p 3,770.06p 25298
02/11/2004 3,730.56p 3,772.26p 3,730.56p 3,763.48p 2248
01/11/2004 3,695.45p 3,774.45p 3,686.67p 3,759.09p 15079
29/10/2004 3,673.51p 3,730.56p 3,673.51p 3,710.81p 13917
28/10/2004 3,717.40p 3,745.92p 3,642.78p 3,673.51p 16128
27/10/2004 3,734.95p 3,774.45p 3,704.23p 3,734.95p 5220
26/10/2004 3,739.34p 3,774.45p 3,730.56p 3,774.45p 8161
25/10/2004 3,787.62p 3,796.40p 3,730.56p 3,759.09p 19177
22/10/2004 3,783.23p 3,783.23p 3,745.92p 3,748.12p 7851
21/10/2004 3,752.51p 3,774.45p 3,745.92p 3,774.45p 4943
20/10/2004 3,776.65p 3,811.76p 3,734.95p 3,745.92p 36957
19/10/2004 3,666.92p 3,818.34p 3,666.92p 3,763.48p 31089
18/10/2004 3,664.73p 3,686.67p 3,585.73p 3,686.67p 107432
15/10/2004 3,583.53p 3,616.45p 3,581.34p 3,585.73p 61974
14/10/2004 3,568.17p 3,642.78p 3,537.45p 3,592.31p 107350
13/10/2004 3,555.01p 3,598.89p 3,537.45p 3,537.45p 5376
12/10/2004 3,581.34p 3,598.89p 3,555.01p 3,598.89p 8999
11/10/2004 3,555.01p 3,605.48p 3,533.06p 3,590.12p 6729
08/10/2004 3,563.78p 3,598.89p 3,539.64p 3,546.23p 32441
07/10/2004 3,533.06p 3,574.76p 3,533.06p 3,539.64p 4406
06/10/2004 3,563.78p 3,598.89p 3,555.01p 3,574.76p 13915
05/10/2004 3,563.78p 3,598.89p 3,546.23p 3,585.73p 9640
04/10/2004 3,533.06p 3,581.34p 3,528.67p 3,579.15p 48877
01/10/2004 3,563.78p 3,598.89p 3,511.12p 3,528.67p 45240
30/09/2004 3,515.51p 3,598.89p 3,500.14p 3,598.89p 84832
29/09/2004 3,568.17p 3,598.89p 3,511.12p 3,515.51p 29255
28/09/2004 3,612.06p 3,598.89p 3,555.01p 3,585.73p 3433
27/09/2004 3,594.51p 3,612.06p 3,583.53p 3,590.12p 14064
24/09/2004 3,614.26p 3,614.26p 3,581.34p 3,607.67p 2865
23/09/2004 3,594.51p 3,629.62p 3,581.34p 3,603.28p 18170
22/09/2004 3,596.70p 3,629.62p 3,585.73p 3,587.92p 3410
21/09/2004 3,598.89p 3,605.48p 3,581.34p 3,605.48p 5384
20/09/2004 3,605.48p 3,616.45p 3,581.34p 3,581.34p 26584
17/09/2004 3,603.28p 3,616.45p 3,594.51p 3,616.45p 10670
16/09/2004 3,612.06p 3,625.23p 3,583.09p 3,597.14p 8702
15/09/2004 3,612.06p 3,620.84p 3,612.06p 3,616.45p 1248
14/09/2004 3,612.06p 3,623.03p 3,598.89p 3,620.84p 2717
13/09/2004 3,640.59p 3,642.78p 3,581.34p 3,601.09p 878
10/09/2004 3,620.84p 3,642.78p 3,590.12p 3,634.01p 27381
09/09/2004 3,642.78p 3,642.78p 3,590.12p 3,590.12p 12397
08/09/2004 3,612.06p 3,625.23p 3,598.89p 3,625.23p 14606
07/09/2004 3,636.20p 3,669.12p 3,618.65p 3,623.03p 24585
06/09/2004 3,618.65p 3,669.12p 3,618.65p 3,655.95p 14027
03/09/2004 3,598.89p 3,669.12p 3,598.89p 3,669.12p 63770
02/09/2004 3,642.78p 3,644.98p 3,555.01p 3,642.78p 20421
01/09/2004 3,601.09p 3,642.78p 3,601.09p 3,642.78p 17950
31/08/2004 3,642.78p 3,642.78p 3,511.12p 3,634.01p 1283
27/08/2004 3,664.73p 3,669.12p 3,511.12p 3,511.12p 1752
26/08/2004 3,620.84p 3,642.78p 3,603.28p 3,616.45p 14700
25/08/2004 3,686.67p 3,699.84p 3,598.89p 3,603.28p 17357
24/08/2004 3,673.51p 3,721.78p 3,651.56p 3,699.84p 7754
23/08/2004 3,666.92p 3,695.45p 3,649.37p 3,658.15p 1622
20/08/2004 3,673.51p 3,686.67p 3,649.37p 3,649.37p 48906
19/08/2004 3,651.56p 3,704.23p 3,647.17p 3,664.73p 4424
18/08/2004 3,568.17p 3,730.56p 3,555.01p 3,647.17p 61538
17/08/2004 3,519.90p 3,598.89p 3,493.56p 3,555.01p 30312
16/08/2004 3,471.62p 3,513.31p 3,469.42p 3,493.56p 17926
13/08/2004 3,471.62p 3,480.39p 3,440.89p 3,469.42p 10153
12/08/2004 3,467.23p 3,469.42p 3,443.09p 3,465.03p 27
11/08/2004 3,462.84p 3,504.53p 3,423.34p 3,458.45p 927
10/08/2004 3,427.73p 3,519.90p 3,421.14p 3,480.39p 4814
09/08/2004 3,467.23p 3,506.73p 3,388.23p 3,440.89p 17330
06/08/2004 3,550.62p 3,550.62p 3,460.64p 3,460.64p 4801
05/08/2004 3,576.95p 3,576.95p 3,528.67p 3,550.62p 25038
04/08/2004 3,603.28p 3,616.45p 3,555.01p 3,555.01p 8757
03/08/2004 3,594.51p 3,634.01p 3,579.15p 3,579.15p 5199
02/08/2004 3,620.84p 3,627.42p 3,587.92p 3,625.23p 6673
30/07/2004 3,587.92p 3,620.84p 3,572.56p 3,616.45p 8487
29/07/2004 3,576.95p 3,598.89p 3,563.78p 3,587.92p 4791
28/07/2004 3,603.28p 3,620.84p 3,555.01p 3,583.53p 23229
27/07/2004 3,664.73p 3,684.48p 3,555.01p 3,555.01p 33408
26/07/2004 3,653.76p 3,677.90p 3,642.78p 3,642.78p 5567
23/07/2004 3,644.98p 3,644.98p 3,598.89p 3,642.78p 943

*Close Price adjusted for both dividends and splits