Findel (FDL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/03/2002 2,791.34p 2,791.34p 2,791.34p 2,791.34p 16813
11/03/2002 2,769.39p 2,769.39p 2,769.39p 2,769.39p 16450
08/03/2002 2,756.23p 2,756.23p 2,756.23p 2,756.23p 77715
07/03/2002 2,655.28p 2,655.28p 2,655.28p 2,655.28p 82843
06/03/2002 2,646.50p 2,646.50p 2,646.50p 2,646.50p 17294
05/03/2002 2,646.50p 2,646.50p 2,646.50p 2,646.50p 2253
04/03/2002 2,655.28p 2,655.28p 2,655.28p 2,655.28p 122
01/03/2002 2,655.28p 2,655.28p 2,655.28p 2,655.28p 16058
28/02/2002 2,672.84p 2,672.84p 2,672.84p 2,672.84p 7774
27/02/2002 2,655.28p 2,655.28p 2,655.28p 2,655.28p 887
26/02/2002 2,655.28p 2,655.28p 2,655.28p 2,655.28p 5963
25/02/2002 2,655.28p 2,655.28p 2,655.28p 2,655.28p 2740
22/02/2002 2,668.45p 2,668.45p 2,668.45p 2,668.45p 29542
21/02/2002 2,668.45p 2,668.45p 2,668.45p 2,668.45p 54374
20/02/2002 2,655.28p 2,655.28p 2,655.28p 2,655.28p 4319
19/02/2002 2,655.28p 2,655.28p 2,655.28p 2,655.28p 2326
18/02/2002 2,659.67p 2,659.67p 2,659.67p 2,659.67p 136
15/02/2002 2,659.67p 2,659.67p 2,659.67p 2,659.67p 3527
14/02/2002 2,694.78p 2,694.78p 2,694.78p 2,694.78p 7627
13/02/2002 2,699.17p 2,699.17p 2,699.17p 2,699.17p 20461
12/02/2002 2,699.17p 2,699.17p 2,699.17p 2,699.17p 16073
11/02/2002 2,699.17p 2,699.17p 2,699.17p 2,699.17p 59863
08/02/2002 2,703.56p 2,703.56p 2,703.56p 2,703.56p 131069
07/02/2002 2,707.95p 2,707.95p 2,707.95p 2,707.95p 4398
06/02/2002 2,707.95p 2,707.95p 2,707.95p 2,707.95p 1688
05/02/2002 2,703.56p 2,703.56p 2,703.56p 2,703.56p 14973
04/02/2002 2,694.78p 2,694.78p 2,694.78p 2,694.78p 8423
01/02/2002 2,699.17p 2,699.17p 2,699.17p 2,699.17p 29395
31/01/2002 2,703.56p 2,703.56p 2,703.56p 2,703.56p 12645
30/01/2002 2,703.56p 2,703.56p 2,703.56p 2,703.56p 399
29/01/2002 2,699.17p 2,699.17p 2,699.17p 2,699.17p 68
28/01/2002 2,703.56p 2,703.56p 2,703.56p 2,703.56p 1606
25/01/2002 2,712.34p 2,712.34p 2,712.34p 2,712.34p 37660
24/01/2002 2,716.73p 2,716.73p 2,716.73p 2,716.73p 1271
23/01/2002 2,716.73p 2,716.73p 2,716.73p 2,716.73p 23175
22/01/2002 2,734.28p 2,734.28p 2,734.28p 2,734.28p 22960
21/01/2002 2,743.06p 2,743.06p 2,743.06p 2,743.06p 12433
18/01/2002 2,743.06p 2,743.06p 2,743.06p 2,743.06p 6859
17/01/2002 2,747.45p 2,747.45p 2,747.45p 2,747.45p 25608
16/01/2002 2,782.56p 2,782.56p 2,782.56p 2,782.56p 8858
15/01/2002 2,804.50p 2,804.50p 2,804.50p 2,804.50p 2232
14/01/2002 2,804.50p 2,804.50p 2,804.50p 2,804.50p 32814
11/01/2002 2,721.12p 2,721.12p 2,721.12p 2,721.12p 96635
10/01/2002 2,672.84p 2,672.84p 2,672.84p 2,672.84p 21765
09/01/2002 2,589.45p 2,589.45p 2,589.45p 2,589.45p 5130
08/01/2002 2,602.62p 2,602.62p 2,602.62p 2,602.62p 13675
07/01/2002 2,659.67p 2,659.67p 2,659.67p 2,659.67p 30916
04/01/2002 2,655.28p 2,655.28p 2,655.28p 2,655.28p 9419
03/01/2002 2,655.28p 2,655.28p 2,655.28p 2,655.28p 4011
02/01/2002 2,655.28p 2,655.28p 2,655.28p 2,655.28p 6379
01/01/2002 2,633.34p 2,633.34p 2,633.34p 2,633.34p 0
31/12/2001 2,633.34p 2,633.34p 2,633.34p 2,633.34p 14
28/12/2001 2,633.34p 2,633.34p 2,633.34p 2,633.34p 4303
27/12/2001 2,694.78p 2,694.78p 2,694.78p 2,694.78p 183
26/12/2001 2,699.17p 2,699.17p 2,699.17p 2,699.17p 0
25/12/2001 2,699.17p 2,699.17p 2,699.17p 2,699.17p 0
24/12/2001 2,699.17p 2,699.17p 2,699.17p 2,699.17p 103
21/12/2001 2,699.17p 2,699.17p 2,699.17p 2,699.17p 42662
20/12/2001 2,699.17p 2,699.17p 2,699.17p 2,699.17p 1881
19/12/2001 2,699.17p 2,699.17p 2,699.17p 2,699.17p 12512
18/12/2001 2,681.62p 2,681.62p 2,681.62p 2,681.62p 27268
17/12/2001 2,677.23p 2,677.23p 2,677.23p 2,677.23p 31187
14/12/2001 2,650.89p 2,650.89p 2,650.89p 2,650.89p 923
13/12/2001 2,655.28p 2,655.28p 2,655.28p 2,655.28p 72877
12/12/2001 2,681.62p 2,681.62p 2,681.62p 2,681.62p 4591
11/12/2001 2,782.56p 2,782.56p 2,782.56p 2,782.56p 78480
10/12/2001 2,905.45p 2,905.45p 2,905.45p 2,905.45p 39680
07/12/2001 2,905.45p 2,905.45p 2,905.45p 2,905.45p 75540
06/12/2001 2,826.45p 2,826.45p 2,826.45p 2,826.45p 76809
05/12/2001 2,699.17p 2,699.17p 2,699.17p 2,699.17p 76206
04/12/2001 2,686.00p 2,686.00p 2,686.00p 2,686.00p 19258
03/12/2001 2,686.00p 2,686.00p 2,686.00p 2,686.00p 2881
30/11/2001 2,686.00p 2,686.00p 2,686.00p 2,686.00p 10443
29/11/2001 2,686.00p 2,686.00p 2,686.00p 2,686.00p 2068
28/11/2001 2,686.00p 2,686.00p 2,686.00p 2,686.00p 42390
27/11/2001 2,659.67p 2,659.67p 2,659.67p 2,659.67p 13467
26/11/2001 2,659.67p 2,659.67p 2,659.67p 2,659.67p 5593
23/11/2001 2,668.45p 2,668.45p 2,668.45p 2,668.45p 8701
22/11/2001 2,655.28p 2,655.28p 2,655.28p 2,655.28p 7051
21/11/2001 2,664.06p 2,664.06p 2,664.06p 2,664.06p 1703
20/11/2001 2,655.28p 2,655.28p 2,655.28p 2,655.28p 96544
19/11/2001 2,620.17p 2,620.17p 2,620.17p 2,620.17p 137312
16/11/2001 2,672.84p 2,672.84p 2,672.84p 2,672.84p 250
15/11/2001 2,672.84p 2,672.84p 2,672.84p 2,672.84p 3546
14/11/2001 2,664.06p 2,664.06p 2,664.06p 2,664.06p 13396
13/11/2001 2,664.06p 2,664.06p 2,664.06p 2,664.06p 3168
12/11/2001 2,655.28p 2,655.28p 2,655.28p 2,655.28p 8878
09/11/2001 2,650.89p 2,650.89p 2,650.89p 2,650.89p 21108
08/11/2001 2,607.00p 2,607.00p 2,607.00p 2,607.00p 23165
07/11/2001 2,554.34p 2,554.34p 2,554.34p 2,554.34p 2319
06/11/2001 2,536.78p 2,536.78p 2,536.78p 2,536.78p 13247
05/11/2001 2,528.00p 2,528.00p 2,528.00p 2,528.00p 6812
02/11/2001 2,523.62p 2,523.62p 2,523.62p 2,523.62p 1515
01/11/2001 2,453.39p 2,453.39p 2,453.39p 2,453.39p 2980
31/10/2001 2,440.23p 2,440.23p 2,440.23p 2,440.23p 2192
30/10/2001 2,440.23p 2,440.23p 2,440.23p 2,440.23p 41
29/10/2001 2,440.23p 2,440.23p 2,440.23p 2,440.23p 2821
26/10/2001 2,449.00p 2,449.00p 2,449.00p 2,449.00p 404
25/10/2001 2,449.00p 2,449.00p 2,449.00p 2,449.00p 2075
24/10/2001 2,449.00p 2,449.00p 2,449.00p 2,449.00p 80601
23/10/2001 2,422.67p 2,422.67p 2,422.67p 2,422.67p 4016
22/10/2001 2,356.84p 2,356.84p 2,356.84p 2,356.84p 5150
19/10/2001 2,348.06p 2,348.06p 2,348.06p 2,348.06p 3345
18/10/2001 2,339.28p 2,339.28p 2,339.28p 2,339.28p 28562
17/10/2001 2,334.89p 2,334.89p 2,334.89p 2,334.89p 51735
16/10/2001 2,304.17p 2,304.17p 2,304.17p 2,304.17p 94463
15/10/2001 2,154.95p 2,154.95p 2,154.95p 2,154.95p 53014
12/10/2001 2,150.56p 2,150.56p 2,150.56p 2,150.56p 39053
11/10/2001 2,159.34p 2,159.34p 2,159.34p 2,159.34p 129403
10/10/2001 2,058.39p 2,058.39p 2,058.39p 2,058.39p 4183
09/10/2001 2,075.95p 2,075.95p 2,075.95p 2,075.95p 2021
08/10/2001 2,071.56p 2,071.56p 2,071.56p 2,071.56p 3287
05/10/2001 2,115.45p 2,115.45p 2,115.45p 2,115.45p 371
04/10/2001 2,115.45p 2,115.45p 2,115.45p 2,115.45p 54931
03/10/2001 2,115.45p 2,115.45p 2,115.45p 2,115.45p 899
02/10/2001 2,115.45p 2,115.45p 2,115.45p 2,115.45p 797
01/10/2001 2,128.61p 2,128.61p 2,128.61p 2,128.61p 23917
28/09/2001 2,128.61p 2,128.61p 2,128.61p 2,128.61p 49616
27/09/2001 2,194.45p 2,194.45p 2,194.45p 2,194.45p 34512
26/09/2001 2,198.84p 2,198.84p 2,198.84p 2,198.84p 52909
25/09/2001 2,295.39p 2,295.39p 2,295.39p 2,295.39p 2757
24/09/2001 2,312.95p 2,312.95p 2,312.95p 2,312.95p 1726
21/09/2001 2,312.95p 2,312.95p 2,312.95p 2,312.95p 15462
20/09/2001 2,440.23p 2,440.23p 2,440.23p 2,440.23p 30125
19/09/2001 2,536.78p 2,536.78p 2,536.78p 2,536.78p 13064
18/09/2001 2,541.17p 2,541.17p 2,541.17p 2,541.17p 6615
17/09/2001 2,536.78p 2,536.78p 2,536.78p 2,536.78p 44173
14/09/2001 2,536.78p 2,536.78p 2,536.78p 2,536.78p 6056
13/09/2001 2,510.45p 2,510.45p 2,510.45p 2,510.45p 2256
12/09/2001 2,510.45p 2,510.45p 2,510.45p 2,510.45p 7495
11/09/2001 2,593.84p 2,593.84p 2,593.84p 2,593.84p 966
10/09/2001 2,650.89p 2,650.89p 2,650.89p 2,650.89p 16004
07/09/2001 2,664.06p 2,664.06p 2,664.06p 2,664.06p 4039
06/09/2001 2,743.06p 2,743.06p 2,743.06p 2,743.06p 9623
05/09/2001 2,751.84p 2,751.84p 2,751.84p 2,751.84p 13121
04/09/2001 2,760.62p 2,760.62p 2,760.62p 2,760.62p 25178
03/09/2001 2,725.50p 2,725.50p 2,725.50p 2,725.50p 4597
31/08/2001 2,786.95p 2,786.95p 2,786.95p 2,786.95p 3303
30/08/2001 2,786.95p 2,786.95p 2,786.95p 2,786.95p 37725
29/08/2001 2,786.95p 2,786.95p 2,786.95p 2,786.95p 213
28/08/2001 2,786.95p 2,786.95p 2,786.95p 2,786.95p 26637
27/08/2001 2,765.00p 2,765.00p 2,765.00p 2,765.00p 0
24/08/2001 2,765.00p 2,765.00p 2,765.00p 2,765.00p 4691
23/08/2001 2,664.06p 2,664.06p 2,664.06p 2,664.06p 1937
22/08/2001 2,646.50p 2,646.50p 2,646.50p 2,646.50p 90489
21/08/2001 2,637.73p 2,637.73p 2,637.73p 2,637.73p 1624
20/08/2001 2,637.73p 2,637.73p 2,637.73p 2,637.73p 114
17/08/2001 2,637.73p 2,637.73p 2,637.73p 2,637.73p 5317
16/08/2001 2,637.73p 2,637.73p 2,637.73p 2,637.73p 3675
15/08/2001 2,637.73p 2,637.73p 2,637.73p 2,637.73p 27673
14/08/2001 2,611.39p 2,611.39p 2,611.39p 2,611.39p 7736
13/08/2001 2,611.39p 2,611.39p 2,611.39p 2,611.39p 1265
10/08/2001 2,611.39p 2,611.39p 2,611.39p 2,611.39p 165
09/08/2001 2,611.39p 2,611.39p 2,611.39p 2,611.39p 2330
08/08/2001 2,611.39p 2,611.39p 2,611.39p 2,611.39p 9958
07/08/2001 2,611.39p 2,611.39p 2,611.39p 2,611.39p 779
06/08/2001 2,611.39p 2,611.39p 2,611.39p 2,611.39p 5702
03/08/2001 2,611.39p 2,611.39p 2,611.39p 2,611.39p 12247
02/08/2001 2,611.39p 2,611.39p 2,611.39p 2,611.39p 17329
01/08/2001 2,611.39p 2,611.39p 2,611.39p 2,611.39p 60770
31/07/2001 2,611.39p 2,611.39p 2,611.39p 2,611.39p 1247
30/07/2001 2,620.17p 2,620.17p 2,620.17p 2,620.17p 3340
27/07/2001 2,611.39p 2,611.39p 2,611.39p 2,611.39p 5614
26/07/2001 2,567.50p 2,567.50p 2,567.50p 2,567.50p 2681
25/07/2001 2,567.50p 2,567.50p 2,567.50p 2,567.50p 40630
24/07/2001 2,567.50p 2,567.50p 2,567.50p 2,567.50p 4108
23/07/2001 2,558.73p 2,558.73p 2,558.73p 2,558.73p 110235
20/07/2001 2,506.06p 2,506.06p 2,506.06p 2,506.06p 3909
19/07/2001 2,492.89p 2,492.89p 2,492.89p 2,492.89p 6080
18/07/2001 2,532.39p 2,532.39p 2,532.39p 2,532.39p 15045
17/07/2001 2,532.39p 2,532.39p 2,532.39p 2,532.39p 1220
16/07/2001 2,532.39p 2,532.39p 2,532.39p 2,532.39p 594
13/07/2001 2,536.78p 2,536.78p 2,536.78p 2,536.78p 8252
12/07/2001 2,615.78p 2,615.78p 2,615.78p 2,615.78p 4307
11/07/2001 2,602.62p 2,602.62p 2,602.62p 2,602.62p 8047
10/07/2001 2,611.39p 2,611.39p 2,611.39p 2,611.39p 4040
09/07/2001 2,589.45p 2,589.45p 2,589.45p 2,589.45p 3714
06/07/2001 2,510.45p 2,510.45p 2,510.45p 2,510.45p 6084
05/07/2001 2,589.45p 2,589.45p 2,589.45p 2,589.45p 3247
04/07/2001 2,637.73p 2,637.73p 2,637.73p 2,637.73p 2475
03/07/2001 2,637.73p 2,637.73p 2,637.73p 2,637.73p 3326
02/07/2001 2,637.73p 2,637.73p 2,637.73p 2,637.73p 44814
29/06/2001 2,650.89p 2,650.89p 2,650.89p 2,650.89p 6849
28/06/2001 2,585.06p 2,585.06p 2,585.06p 2,585.06p 59261
27/06/2001 2,585.06p 2,585.06p 2,585.06p 2,585.06p 119458
26/06/2001 2,576.28p 2,576.28p 2,576.28p 2,576.28p 33132
25/06/2001 2,567.50p 2,567.50p 2,567.50p 2,567.50p 5528
22/06/2001 2,523.62p 2,523.62p 2,523.62p 2,523.62p 5394
21/06/2001 2,488.50p 2,488.50p 2,488.50p 2,488.50p 3572
20/06/2001 2,457.78p 2,457.78p 2,457.78p 2,457.78p 10133
19/06/2001 2,541.17p 2,541.17p 2,541.17p 2,541.17p 1229
18/06/2001 2,549.95p 2,549.95p 2,549.95p 2,549.95p 2583
15/06/2001 2,549.95p 2,549.95p 2,549.95p 2,549.95p 2674
14/06/2001 2,549.95p 2,549.95p 2,549.95p 2,549.95p 13040
13/06/2001 2,484.12p 2,484.12p 2,484.12p 2,484.12p 20500
12/06/2001 2,484.12p 2,484.12p 2,484.12p 2,484.12p 16901
11/06/2001 2,484.12p 2,484.12p 2,484.12p 2,484.12p 10298
08/06/2001 2,470.95p 2,470.95p 2,470.95p 2,470.95p 3055
07/06/2001 2,479.73p 2,479.73p 2,479.73p 2,479.73p 24838
06/06/2001 2,501.67p 2,501.67p 2,501.67p 2,501.67p 4551

*Close Price adjusted for both dividends and splits