Findel (FDL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/04/2009 980.92p 1,189.39p 961.17p 1,189.39p 32561
17/04/2009 869.00p 978.72p 864.61p 965.56p 48427
16/04/2009 811.95p 869.00p 790.00p 869.00p 10666
15/04/2009 746.11p 866.81p 746.11p 833.89p 43352
14/04/2009 754.89p 757.08p 746.11p 750.50p 18843
09/04/2009 750.50p 770.25p 732.95p 754.89p 62311
08/04/2009 746.11p 781.22p 746.11p 781.22p 8232
07/04/2009 757.08p 757.08p 746.11p 754.89p 4783
06/04/2009 759.28p 763.67p 754.89p 759.28p 2451
03/04/2009 748.31p 761.47p 741.72p 759.28p 17052
02/04/2009 689.06p 781.22p 614.45p 746.11p 51387
01/04/2009 671.50p 697.83p 660.53p 697.83p 9236
31/03/2009 667.11p 711.00p 667.11p 667.11p 5745
30/03/2009 682.47p 702.22p 667.11p 691.25p 4098
27/03/2009 741.72p 741.72p 662.72p 675.89p 5411
26/03/2009 759.28p 759.28p 746.11p 750.50p 2077
25/03/2009 803.17p 803.17p 754.89p 790.00p 9157
24/03/2009 858.03p 858.03p 772.45p 781.22p 4459
23/03/2009 853.64p 877.78p 842.67p 842.67p 1066
20/03/2009 858.03p 858.03p 840.47p 842.67p 4563
19/03/2009 807.56p 904.11p 790.00p 862.42p 22259
18/03/2009 748.31p 809.75p 724.17p 790.00p 17075
17/03/2009 706.61p 741.72p 706.61p 741.72p 3205
16/03/2009 728.56p 728.56p 706.61p 706.61p 6039
13/03/2009 680.28p 748.31p 680.28p 719.78p 17552
12/03/2009 721.97p 730.75p 662.72p 680.28p 9624
11/03/2009 702.22p 719.78p 689.06p 719.78p 394
10/03/2009 689.06p 728.56p 689.06p 728.56p 1827
09/03/2009 719.78p 724.17p 684.67p 711.00p 13539
06/03/2009 739.53p 746.11p 737.33p 737.33p 692
05/03/2009 737.33p 763.67p 721.97p 759.28p 6264
04/03/2009 730.75p 737.33p 711.00p 719.78p 3812
03/03/2009 737.33p 737.33p 693.45p 719.78p 3466
02/03/2009 706.61p 728.56p 702.22p 724.17p 1220
27/02/2009 711.00p 746.11p 702.22p 704.42p 9154
26/02/2009 711.00p 711.00p 702.22p 711.00p 311
25/02/2009 704.42p 711.00p 664.92p 711.00p 6340
24/02/2009 686.86p 697.83p 658.33p 697.83p 2122
23/02/2009 671.50p 671.50p 658.33p 658.33p 1602
20/02/2009 614.45p 702.22p 614.45p 658.33p 4765
19/02/2009 634.20p 634.20p 614.45p 614.45p 11027
18/02/2009 645.17p 645.17p 607.86p 610.06p 4740
17/02/2009 561.78p 662.72p 561.78p 649.56p 20418
16/02/2009 568.36p 588.11p 561.78p 561.78p 3945
13/02/2009 605.67p 640.78p 570.56p 570.56p 11908
12/02/2009 594.70p 594.70p 583.72p 583.72p 3160
11/02/2009 605.67p 614.45p 599.08p 601.28p 2477
10/02/2009 583.72p 614.45p 583.72p 614.45p 5755
09/02/2009 603.47p 647.36p 579.33p 614.45p 12657
06/02/2009 537.64p 588.11p 535.45p 588.11p 27858
05/02/2009 535.45p 544.22p 531.06p 535.45p 2015
04/02/2009 517.89p 561.78p 500.33p 548.61p 13994
03/02/2009 506.92p 509.11p 495.95p 495.95p 471
02/02/2009 517.89p 517.89p 491.56p 515.70p 3216
30/01/2009 513.50p 517.89p 509.11p 517.89p 1196
29/01/2009 513.50p 520.08p 509.11p 520.08p 1147
28/01/2009 509.11p 535.45p 500.33p 533.25p 11174
27/01/2009 553.00p 577.14p 524.47p 544.22p 5783
26/01/2009 596.89p 596.89p 550.81p 553.00p 2033
23/01/2009 680.28p 680.28p 570.56p 570.56p 5529
22/01/2009 689.06p 689.06p 653.95p 667.11p 473
21/01/2009 695.64p 711.00p 684.67p 711.00p 1801
20/01/2009 741.72p 741.72p 700.03p 711.00p 4108
19/01/2009 807.56p 809.75p 752.70p 772.45p 2696
16/01/2009 792.20p 807.56p 754.89p 807.56p 7099
15/01/2009 781.22p 792.20p 774.64p 792.20p 4883
14/01/2009 794.39p 794.39p 728.56p 774.64p 2880
13/01/2009 759.28p 803.17p 754.89p 803.17p 5215
12/01/2009 785.61p 807.56p 757.08p 807.56p 9384
09/01/2009 851.45p 858.03p 772.45p 790.00p 4221
08/01/2009 860.22p 862.42p 798.78p 851.45p 20222
07/01/2009 820.72p 860.22p 798.78p 860.22p 6441
06/01/2009 860.22p 860.22p 803.17p 838.28p 31369
05/01/2009 827.31p 860.22p 822.92p 855.83p 9713
02/01/2009 877.78p 877.78p 840.47p 855.83p 1599
31/12/2008 860.22p 860.22p 847.06p 860.22p 1849
30/12/2008 873.39p 875.58p 833.89p 860.22p 4759
29/12/2008 893.14p 893.14p 827.31p 875.58p 2361
24/12/2008 838.28p 890.95p 833.89p 890.95p 418
23/12/2008 842.67p 875.58p 833.89p 862.42p 5082
22/12/2008 893.14p 893.14p 836.08p 873.39p 3878
19/12/2008 855.83p 877.78p 851.45p 877.78p 12422
18/12/2008 871.20p 888.75p 833.89p 864.61p 21356
17/12/2008 860.22p 871.20p 838.28p 871.20p 1748
16/12/2008 831.70p 860.22p 811.95p 860.22p 486
15/12/2008 833.89p 860.22p 809.75p 860.22p 1309
12/12/2008 842.67p 877.78p 768.06p 869.00p 14320
11/12/2008 873.39p 895.33p 836.08p 869.00p 21662
10/12/2008 840.47p 877.78p 752.70p 851.45p 36224
09/12/2008 842.67p 875.58p 798.78p 849.25p 11873
08/12/2008 811.95p 879.97p 800.97p 838.28p 4076
05/12/2008 790.00p 814.14p 790.00p 800.97p 5722
04/12/2008 851.45p 851.45p 800.97p 825.11p 18173
03/12/2008 816.33p 860.22p 790.00p 847.06p 3318
02/12/2008 754.89p 816.33p 735.14p 790.00p 8684
01/12/2008 787.81p 798.78p 779.03p 783.42p 6414
28/11/2008 704.42p 792.20p 704.42p 787.81p 22566
27/11/2008 702.22p 717.58p 596.89p 717.58p 33333
26/11/2008 781.22p 781.22p 721.97p 728.56p 9284
25/11/2008 807.56p 818.53p 743.92p 818.53p 15035
24/11/2008 785.61p 787.81p 713.20p 787.81p 31958
21/11/2008 798.78p 798.78p 746.11p 770.25p 36425
20/11/2008 768.06p 787.81p 748.31p 768.06p 45202
19/11/2008 871.20p 871.20p 761.47p 768.06p 32060
18/11/2008 901.92p 901.92p 816.33p 877.78p 23978
17/11/2008 833.89p 910.70p 833.89p 893.14p 33740
14/11/2008 871.20p 943.61p 842.67p 858.03p 21784
13/11/2008 803.17p 869.00p 783.42p 855.83p 16941
12/11/2008 965.56p 965.56p 820.72p 820.72p 34882
11/11/2008 1,009.45p 1,040.17p 921.67p 930.45p 60615
10/11/2008 945.81p 1,095.03p 945.81p 1,035.78p 45813
07/11/2008 882.17p 1,024.81p 869.00p 895.33p 61402
06/11/2008 807.56p 939.22p 807.56p 833.89p 44179
05/11/2008 792.20p 912.89p 715.39p 816.33p 43181
04/11/2008 610.06p 719.78p 610.06p 702.22p 65549
03/11/2008 563.97p 636.39p 544.22p 605.67p 29390
31/10/2008 493.75p 561.78p 487.17p 539.83p 56944
30/10/2008 368.67p 553.00p 368.67p 513.50p 62059
29/10/2008 318.20p 386.22p 305.03p 381.83p 109841
28/10/2008 423.53p 434.50p 263.33p 294.06p 38690
27/10/2008 463.03p 509.11p 368.67p 405.97p 50980
24/10/2008 491.56p 535.45p 463.03p 491.56p 102491
23/10/2008 563.97p 572.75p 438.89p 498.14p 63832
22/10/2008 596.89p 605.67p 542.03p 563.97p 24889
21/10/2008 599.08p 632.00p 588.11p 610.06p 50190
20/10/2008 669.31p 669.31p 572.75p 590.31p 54366
17/10/2008 800.97p 842.67p 614.45p 638.58p 46987
16/10/2008 912.89p 912.89p 768.06p 783.42p 30166
15/10/2008 776.83p 983.11p 730.75p 928.25p 72477
14/10/2008 757.08p 805.36p 730.75p 743.92p 41533
13/10/2008 752.70p 822.92p 682.47p 746.11p 41739
10/10/2008 853.64p 853.64p 675.89p 728.56p 23936
09/10/2008 746.11p 895.33p 724.17p 886.56p 23351
08/10/2008 772.45p 772.45p 717.58p 757.08p 22849
07/10/2008 921.67p 921.67p 794.39p 811.95p 26744
06/10/2008 945.81p 945.81p 888.75p 904.11p 10884
03/10/2008 930.45p 978.72p 919.47p 978.72p 13993
02/10/2008 912.89p 1,005.06p 873.39p 926.06p 34713
01/10/2008 906.31p 941.42p 853.64p 910.70p 31966
30/09/2008 833.89p 908.50p 794.39p 893.14p 36835
29/09/2008 1,024.81p 1,024.81p 829.50p 829.50p 31399
26/09/2008 1,125.75p 1,132.34p 983.11p 1,027.00p 35308
25/09/2008 1,169.64p 1,211.34p 1,127.95p 1,132.34p 26045
24/09/2008 1,277.17p 1,279.36p 1,149.89p 1,193.78p 27680
23/09/2008 1,413.22p 1,413.22p 1,195.97p 1,246.45p 46544
22/09/2008 1,305.70p 1,448.34p 1,305.70p 1,404.45p 132156
19/09/2008 1,167.45p 1,325.45p 1,167.45p 1,292.53p 105787
18/09/2008 1,070.89p 1,163.06p 1,031.39p 1,149.89p 66309
17/09/2008 1,018.22p 1,106.00p 1,011.64p 1,057.72p 61745
16/09/2008 1,211.34p 1,226.70p 983.11p 989.70p 49904
15/09/2008 1,248.64p 1,294.72p 1,206.95p 1,226.70p 40580
12/09/2008 1,318.86p 1,347.39p 1,255.22p 1,281.56p 29480
11/09/2008 1,413.22p 1,419.81p 1,277.17p 1,277.17p 42093
10/09/2008 1,432.97p 1,432.97p 1,378.11p 1,380.31p 26174
09/09/2008 1,424.20p 1,450.53p 1,384.70p 1,432.97p 30149
08/09/2008 1,424.20p 1,492.22p 1,408.84p 1,417.61p 8107
05/09/2008 1,457.11p 1,492.22p 1,360.56p 1,386.89p 40158
04/09/2008 1,551.47p 1,564.64p 1,461.50p 1,468.09p 35828
03/09/2008 1,606.34p 1,606.34p 1,516.36p 1,538.31p 30893
02/09/2008 1,575.61p 1,632.67p 1,575.61p 1,601.95p 44868
01/09/2008 1,608.53p 1,621.70p 1,573.42p 1,619.50p 9162
29/08/2008 1,571.22p 1,621.70p 1,566.84p 1,617.31p 39304
28/08/2008 1,599.75p 1,617.31p 1,564.64p 1,604.14p 39966
27/08/2008 1,650.23p 1,650.23p 1,514.17p 1,564.64p 42144
26/08/2008 1,641.45p 1,656.81p 1,604.14p 1,623.89p 33799
22/08/2008 1,612.92p 1,659.00p 1,612.92p 1,641.45p 44453
21/08/2008 1,623.89p 1,645.84p 1,601.95p 1,617.31p 18149
20/08/2008 1,571.22p 1,667.78p 1,562.45p 1,667.78p 29975
19/08/2008 1,597.56p 1,731.42p 1,558.06p 1,558.06p 88275
18/08/2008 1,588.78p 1,615.11p 1,577.81p 1,582.20p 14594
15/08/2008 1,518.56p 1,645.84p 1,518.56p 1,623.89p 56448
14/08/2008 1,615.11p 1,621.70p 1,492.22p 1,549.28p 32587
13/08/2008 1,744.59p 1,744.59p 1,619.50p 1,632.67p 45507
12/08/2008 1,696.31p 1,755.56p 1,641.45p 1,738.00p 89957
11/08/2008 1,634.86p 1,698.50p 1,634.86p 1,667.78p 54619
08/08/2008 1,626.09p 1,705.09p 1,608.53p 1,654.61p 29860
07/08/2008 1,709.48p 1,709.48p 1,595.36p 1,595.36p 33427
06/08/2008 1,685.34p 1,733.61p 1,641.45p 1,667.78p 60277
05/08/2008 1,518.56p 1,694.11p 1,514.17p 1,643.64p 64022
04/08/2008 1,448.34p 1,569.03p 1,448.34p 1,503.20p 32127
01/08/2008 1,404.45p 1,461.50p 1,402.25p 1,428.59p 40672
31/07/2008 1,448.34p 1,483.45p 1,395.67p 1,422.00p 25799
30/07/2008 1,496.61p 1,496.61p 1,448.34p 1,448.34p 29552
29/07/2008 1,474.67p 1,522.95p 1,404.45p 1,463.70p 25535
28/07/2008 1,538.31p 1,538.31p 1,459.31p 1,472.47p 27141
25/07/2008 1,571.22p 1,659.00p 1,492.22p 1,586.59p 55421
24/07/2008 1,619.50p 1,623.89p 1,582.20p 1,584.39p 24257
23/07/2008 1,604.14p 1,694.11p 1,599.75p 1,645.84p 60646
22/07/2008 1,610.73p 1,610.73p 1,496.61p 1,558.06p 30721
21/07/2008 1,551.47p 1,639.25p 1,551.47p 1,597.56p 82360
18/07/2008 1,474.67p 1,604.14p 1,432.97p 1,575.61p 124759
17/07/2008 1,404.45p 1,487.84p 1,395.67p 1,483.45p 145012
16/07/2008 1,362.75p 1,404.45p 1,283.75p 1,395.67p 74262
15/07/2008 1,439.56p 1,485.64p 1,301.31p 1,389.09p 56670
14/07/2008 1,406.64p 1,492.22p 1,371.53p 1,448.34p 83293
11/07/2008 1,430.78p 1,430.78p 1,353.97p 1,371.53p 45729
10/07/2008 1,443.95p 1,461.50p 1,395.67p 1,413.22p 99540
09/07/2008 1,349.59p 1,454.92p 1,336.42p 1,435.17p 62846
08/07/2008 1,369.34p 1,424.20p 1,318.86p 1,343.00p 81239
07/07/2008 1,428.59p 1,439.56p 1,360.56p 1,422.00p 73570

*Close Price adjusted for both dividends and splits