Findel (FDL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/12/2006 5,530.01p 5,556.34p 5,503.68p 5,525.62p 39093
30/11/2006 5,486.12p 5,508.07p 5,424.68p 5,543.18p 90790
29/11/2006 5,481.73p 5,582.68p 5,433.45p 5,486.12p 97153
28/11/2006 5,442.23p 5,508.07p 5,433.45p 5,433.45p 44751
27/11/2006 5,503.68p 5,556.34p 5,358.84p 5,446.62p 81528
24/11/2006 5,521.23p 5,530.01p 5,468.56p 5,477.34p 17202
23/11/2006 5,530.01p 5,538.79p 5,486.12p 5,525.62p 6473
22/11/2006 5,661.68p 5,661.68p 5,512.45p 5,525.62p 137113
21/11/2006 5,543.18p 5,696.79p 5,543.18p 5,595.84p 24086
20/11/2006 5,569.51p 5,591.45p 5,530.01p 5,543.18p 49203
17/11/2006 5,595.84p 5,639.73p 5,530.01p 5,538.79p 51285
16/11/2006 5,569.51p 5,652.90p 5,543.18p 5,604.62p 21881
15/11/2006 5,609.01p 5,609.01p 5,486.12p 5,569.51p 23134
14/11/2006 5,547.57p 5,600.23p 5,530.01p 5,573.90p 84434
13/11/2006 5,486.12p 5,538.79p 5,398.34p 5,538.79p 16709
10/11/2006 5,486.12p 5,503.68p 5,345.68p 5,464.18p 62632
09/11/2006 5,530.01p 5,573.90p 5,486.12p 5,486.12p 39590
08/11/2006 5,455.40p 5,530.01p 5,389.56p 5,503.68p 48463
07/11/2006 5,490.51p 5,490.51p 5,389.56p 5,389.56p 41436
06/11/2006 5,240.34p 5,407.12p 5,231.56p 5,407.12p 72320
03/11/2006 5,143.79p 5,266.68p 5,108.68p 5,165.73p 109429
02/11/2006 5,143.79p 5,209.62p 5,113.06p 5,178.90p 25618
01/11/2006 5,135.01p 5,205.23p 5,121.84p 5,196.45p 25786
31/10/2006 5,047.23p 5,130.62p 5,047.23p 5,095.51p 172893
30/10/2006 5,020.90p 5,099.90p 5,020.90p 5,077.95p 20218
27/10/2006 5,126.23p 5,126.23p 5,034.06p 5,047.23p 30397
26/10/2006 5,003.34p 5,135.01p 5,003.34p 5,121.84p 24718
25/10/2006 5,003.34p 5,082.34p 4,959.45p 5,003.34p 11950
24/10/2006 4,968.23p 5,082.34p 4,968.23p 5,064.79p 28509
23/10/2006 5,003.34p 5,042.84p 4,946.29p 5,042.84p 5037
20/10/2006 5,020.90p 5,020.90p 4,959.45p 4,994.56p 53996
19/10/2006 4,959.45p 5,003.34p 4,766.34p 4,985.79p 111182
18/10/2006 4,968.23p 5,073.56p 4,924.34p 4,950.68p 30883
17/10/2006 5,060.40p 5,113.06p 4,880.45p 5,007.73p 44255
16/10/2006 5,038.45p 5,135.01p 5,003.34p 5,113.06p 50085
13/10/2006 5,108.68p 5,108.68p 4,972.62p 5,038.45p 50317
12/10/2006 5,170.12p 5,170.12p 5,104.29p 5,117.45p 89333
11/10/2006 5,091.12p 5,148.18p 5,029.68p 5,108.68p 116421
10/10/2006 5,091.12p 5,091.12p 5,003.34p 5,016.51p 15818
09/10/2006 5,047.23p 5,091.12p 5,020.90p 5,029.68p 6843
06/10/2006 5,003.34p 5,091.12p 4,981.40p 5,091.12p 26477
05/10/2006 5,003.34p 5,020.90p 4,941.90p 4,985.79p 72209
04/10/2006 4,941.90p 4,963.84p 4,919.95p 4,937.51p 29073
03/10/2006 5,056.01p 5,056.01p 4,941.90p 4,981.40p 36240
02/10/2006 4,919.95p 5,056.01p 4,919.95p 5,042.84p 34018
29/09/2006 5,047.23p 5,047.23p 4,924.34p 4,968.23p 23093
28/09/2006 5,047.23p 5,047.23p 4,972.62p 4,985.79p 17061
27/09/2006 5,003.34p 5,038.45p 4,972.62p 5,003.34p 43571
26/09/2006 5,003.34p 5,020.90p 4,941.90p 4,968.23p 18247
25/09/2006 4,981.40p 5,003.34p 4,972.62p 4,981.40p 11487
22/09/2006 4,919.95p 4,941.90p 4,871.68p 4,871.68p 51974
21/09/2006 4,919.95p 4,985.79p 4,898.01p 4,941.90p 27954
20/09/2006 5,003.34p 5,003.34p 4,915.56p 4,985.79p 3898
19/09/2006 5,029.68p 5,029.68p 4,950.68p 4,950.68p 49818
18/09/2006 5,003.34p 5,047.23p 5,003.34p 5,029.68p 23426
15/09/2006 5,091.12p 5,091.12p 4,977.01p 4,977.01p 29272
14/09/2006 5,047.23p 5,086.73p 5,042.84p 5,060.40p 7818
13/09/2006 5,117.45p 5,126.23p 4,972.62p 4,972.62p 11903
12/09/2006 4,933.12p 5,091.12p 4,933.12p 5,038.45p 12275
11/09/2006 4,915.56p 5,012.12p 4,902.40p 4,977.01p 11949
08/09/2006 4,959.45p 5,016.51p 4,950.68p 4,990.18p 11086
07/09/2006 5,003.34p 5,012.12p 4,915.56p 5,012.12p 6151
06/09/2006 5,012.12p 5,060.40p 4,959.45p 4,959.45p 7733
05/09/2006 4,968.23p 5,091.12p 4,968.23p 5,091.12p 20941
04/09/2006 4,968.23p 5,056.01p 4,968.23p 4,968.23p 2847
01/09/2006 5,051.62p 5,082.34p 4,968.23p 5,003.34p 19823
31/08/2006 4,968.23p 5,064.79p 4,968.23p 4,968.23p 5111
30/08/2006 4,783.90p 5,003.34p 4,783.90p 4,998.95p 7371
29/08/2006 4,810.23p 4,871.68p 4,770.73p 4,832.18p 4810
25/08/2006 4,744.40p 4,845.34p 4,744.40p 4,810.23p 2082
24/08/2006 4,735.62p 4,810.23p 4,674.17p 4,810.23p 11856
23/08/2006 4,744.40p 4,744.40p 4,665.40p 4,731.23p 8846
22/08/2006 4,801.45p 4,801.45p 4,740.01p 4,740.01p 6208
21/08/2006 4,766.34p 4,801.45p 4,761.95p 4,801.45p 2770
18/08/2006 4,814.62p 4,889.23p 4,788.29p 4,788.29p 3239
17/08/2006 4,827.79p 4,871.68p 4,753.17p 4,819.01p 7017
16/08/2006 4,678.56p 4,906.79p 4,674.17p 4,893.62p 16462
15/08/2006 4,617.12p 4,726.84p 4,617.12p 4,726.84p 6197
14/08/2006 4,735.62p 4,735.62p 4,652.23p 4,665.40p 1392
11/08/2006 4,674.17p 4,713.67p 4,661.01p 4,661.01p 2299
10/08/2006 4,722.45p 4,722.45p 4,634.67p 4,709.29p 4091
09/08/2006 4,669.79p 4,726.84p 4,625.90p 4,656.62p 18557
08/08/2006 4,696.12p 4,757.56p 4,674.17p 4,678.56p 8156
07/08/2006 4,696.12p 4,748.79p 4,678.56p 4,678.56p 4199
04/08/2006 4,740.01p 4,783.90p 4,678.56p 4,696.12p 4367
03/08/2006 4,805.84p 4,823.40p 4,634.67p 4,731.23p 41941
02/08/2006 4,801.45p 4,810.23p 4,766.34p 4,775.12p 2971
01/08/2006 4,792.68p 4,827.79p 4,757.56p 4,797.06p 16951
31/07/2006 4,862.90p 4,919.95p 4,748.79p 4,748.79p 22242
28/07/2006 4,810.23p 4,915.56p 4,753.17p 4,902.40p 7131
27/07/2006 4,915.56p 4,915.56p 4,827.79p 4,827.79p 15550
26/07/2006 4,827.79p 4,924.34p 4,744.40p 4,854.12p 30153
25/07/2006 4,827.79p 4,871.68p 4,783.90p 4,871.68p 14301
24/07/2006 4,731.23p 4,862.90p 4,704.90p 4,783.90p 18150
21/07/2006 4,757.56p 4,805.84p 4,674.17p 4,731.23p 21151
20/07/2006 4,893.62p 4,893.62p 4,757.56p 4,827.79p 19626
19/07/2006 4,871.68p 4,871.68p 4,783.90p 4,871.68p 29952
18/07/2006 4,805.84p 4,854.12p 4,788.29p 4,827.79p 19179
17/07/2006 4,862.90p 4,906.79p 4,819.01p 4,827.79p 14651
14/07/2006 4,915.56p 4,946.29p 4,845.34p 4,845.34p 8486
13/07/2006 4,924.34p 5,073.56p 4,893.62p 4,893.62p 10328
12/07/2006 4,928.73p 5,047.23p 4,880.45p 5,047.23p 5653
11/07/2006 4,959.45p 5,025.29p 4,880.45p 4,880.45p 51520
10/07/2006 5,047.23p 5,064.79p 4,941.90p 4,941.90p 25389
07/07/2006 5,091.12p 5,126.23p 4,968.23p 4,968.23p 16851
06/07/2006 5,161.34p 5,196.45p 5,091.12p 5,121.84p 54617
05/07/2006 5,205.23p 5,323.73p 5,161.34p 5,209.62p 31757
04/07/2006 5,205.23p 5,266.68p 5,183.29p 5,235.95p 48083
03/07/2006 5,060.40p 5,205.23p 4,985.79p 5,135.01p 30368
30/06/2006 4,933.12p 5,064.79p 4,919.95p 4,972.62p 16128
29/06/2006 4,902.40p 4,933.12p 4,827.79p 4,915.56p 90708
28/06/2006 4,827.79p 4,915.56p 4,810.23p 4,827.79p 4862
27/06/2006 4,871.68p 4,959.45p 4,871.68p 4,871.68p 39258
26/06/2006 4,871.68p 4,928.73p 4,827.79p 4,827.79p 31747
23/06/2006 4,950.68p 4,950.68p 4,898.01p 4,928.73p 17547
22/06/2006 4,880.45p 4,950.68p 4,876.06p 4,950.68p 38260
21/06/2006 4,889.23p 4,915.56p 4,757.56p 4,880.45p 26124
20/06/2006 4,832.18p 4,915.56p 4,801.45p 4,906.79p 55821
19/06/2006 5,003.34p 5,003.34p 4,836.56p 4,924.34p 13155
16/06/2006 5,135.01p 5,135.01p 4,915.56p 4,915.56p 46753
15/06/2006 4,915.56p 5,099.90p 4,915.56p 5,091.12p 40693
14/06/2006 4,823.40p 4,959.45p 4,766.34p 4,959.45p 76778
13/06/2006 4,731.23p 4,827.79p 4,731.23p 4,731.23p 60123
12/06/2006 4,775.12p 4,867.29p 4,766.34p 4,766.34p 84907
09/06/2006 4,788.29p 4,871.68p 4,740.01p 4,783.90p 104943
08/06/2006 4,625.90p 4,783.90p 4,608.34p 4,740.01p 49145
07/06/2006 4,880.45p 4,880.45p 4,691.73p 4,691.73p 8660
06/06/2006 5,020.90p 5,091.12p 4,919.95p 4,919.95p 30641
05/06/2006 5,069.18p 5,104.29p 5,038.45p 5,038.45p 5429
02/06/2006 4,924.34p 5,170.12p 4,880.45p 5,170.12p 21601
01/06/2006 4,810.23p 4,924.34p 4,687.34p 4,854.12p 14407
31/05/2006 4,827.79p 4,919.95p 4,783.90p 4,814.62p 36583
30/05/2006 4,972.62p 5,060.40p 4,871.68p 4,889.23p 23011
26/05/2006 4,898.01p 5,064.79p 4,898.01p 5,060.40p 21343
25/05/2006 4,889.23p 4,911.17p 4,740.01p 4,911.17p 80441
24/05/2006 5,091.12p 5,126.23p 4,840.95p 4,840.95p 24371
23/05/2006 4,854.12p 5,178.90p 4,819.01p 5,139.40p 138530
22/05/2006 4,761.95p 4,880.45p 4,753.17p 4,880.45p 152366
19/05/2006 4,652.23p 4,810.23p 4,652.23p 4,753.17p 104029
18/05/2006 4,652.23p 4,735.62p 4,634.67p 4,678.56p 94919
17/05/2006 4,696.12p 4,718.06p 4,630.29p 4,652.23p 29023
16/05/2006 4,608.34p 4,691.73p 4,608.34p 4,678.56p 172309
15/05/2006 4,652.23p 4,652.23p 4,542.51p 4,608.34p 29309
12/05/2006 4,744.40p 4,823.40p 4,669.79p 4,696.12p 24687
11/05/2006 5,047.23p 5,047.23p 4,630.29p 4,783.90p 202241
10/05/2006 5,170.12p 5,170.12p 5,025.29p 5,025.29p 97599
09/05/2006 5,156.95p 5,209.62p 5,152.56p 5,152.56p 37761
08/05/2006 5,178.90p 5,214.01p 5,156.95p 5,187.68p 28071
05/05/2006 4,998.95p 5,187.68p 4,998.95p 5,187.68p 10757
04/05/2006 4,955.06p 5,003.34p 4,933.12p 4,933.12p 4194
03/05/2006 4,884.84p 5,003.34p 4,849.73p 4,994.56p 13448
02/05/2006 4,854.12p 4,924.34p 4,827.79p 4,898.01p 7417
28/04/2006 4,854.12p 4,867.29p 4,827.79p 4,827.79p 23261
27/04/2006 4,990.18p 5,034.06p 4,862.90p 4,867.29p 18820
26/04/2006 4,994.56p 5,073.56p 4,977.01p 5,012.12p 17586
25/04/2006 4,924.34p 5,016.51p 4,924.34p 5,003.34p 18637
24/04/2006 4,849.73p 4,972.62p 4,849.73p 4,968.23p 5524
21/04/2006 4,819.01p 4,880.45p 4,770.73p 4,880.45p 73546
20/04/2006 4,810.23p 4,836.56p 4,783.90p 4,801.45p 5835
19/04/2006 4,827.79p 4,854.12p 4,797.06p 4,827.79p 11324
18/04/2006 4,827.79p 4,827.79p 4,783.90p 4,783.90p 23256
13/04/2006 4,819.01p 4,827.79p 4,744.40p 4,792.68p 32507
12/04/2006 4,858.51p 4,858.51p 4,766.34p 4,766.34p 39634
11/04/2006 4,845.34p 4,867.29p 4,810.23p 4,827.79p 31082
10/04/2006 4,876.06p 4,902.40p 4,827.79p 4,836.56p 17905
07/04/2006 4,977.01p 4,977.01p 4,862.90p 4,898.01p 11857
06/04/2006 4,955.06p 5,051.62p 4,955.06p 4,977.01p 20409
05/04/2006 4,880.45p 4,955.06p 4,858.51p 4,924.34p 21200
04/04/2006 4,827.79p 4,876.06p 4,827.79p 4,836.56p 12084
03/04/2006 4,933.12p 4,933.12p 4,827.79p 4,832.18p 35384
31/03/2006 4,862.90p 4,906.79p 4,827.79p 4,906.79p 29321
30/03/2006 4,862.90p 4,862.90p 4,827.79p 4,836.56p 13780
29/03/2006 4,805.84p 4,823.40p 4,801.45p 4,801.45p 7807
28/03/2006 4,889.23p 4,889.23p 4,783.90p 4,805.84p 66054
27/03/2006 4,893.62p 4,898.01p 4,836.56p 4,854.12p 49898
24/03/2006 4,836.56p 4,915.56p 4,810.23p 4,915.56p 37205
23/03/2006 4,783.90p 4,827.79p 4,783.90p 4,814.62p 64669
22/03/2006 4,748.79p 4,783.90p 4,709.29p 4,783.90p 47027
21/03/2006 4,801.45p 4,823.40p 4,783.90p 4,788.29p 26777
20/03/2006 4,832.18p 4,854.12p 4,792.68p 4,801.45p 30795
17/03/2006 4,854.12p 4,889.23p 4,792.68p 4,867.29p 29381
16/03/2006 4,783.90p 4,854.12p 4,744.40p 4,827.79p 34027
15/03/2006 4,740.01p 4,783.90p 4,726.84p 4,783.90p 34053
14/03/2006 4,656.62p 4,740.01p 4,656.62p 4,731.23p 51278
13/03/2006 4,590.79p 4,704.90p 4,586.40p 4,669.79p 24540
10/03/2006 4,524.95p 4,590.79p 4,520.56p 4,573.23p 39856
09/03/2006 4,573.23p 4,608.34p 4,503.01p 4,608.34p 20778
08/03/2006 4,656.62p 4,656.62p 4,503.01p 4,503.01p 37554
07/03/2006 4,669.79p 4,731.23p 4,639.06p 4,652.23p 18527
06/03/2006 4,599.56p 4,827.79p 4,599.56p 4,678.56p 37320
03/03/2006 4,590.79p 4,608.34p 4,533.73p 4,608.34p 20761
02/03/2006 4,586.40p 4,647.84p 4,555.67p 4,647.84p 32212
01/03/2006 4,476.67p 4,625.90p 4,472.29p 4,546.90p 33636
28/02/2006 4,529.34p 4,564.45p 4,467.90p 4,467.90p 28116
27/02/2006 4,542.51p 4,590.79p 4,542.51p 4,564.45p 15272
24/02/2006 4,617.12p 4,639.06p 4,533.73p 4,582.01p 12599
23/02/2006 4,582.01p 4,669.79p 4,582.01p 4,669.79p 5176
22/02/2006 4,590.79p 4,639.06p 4,590.79p 4,630.29p 24822
21/02/2006 4,696.12p 4,696.12p 4,582.01p 4,582.01p 9122
20/02/2006 4,656.62p 4,687.34p 4,634.67p 4,647.84p 15873

*Close Price adjusted for both dividends and splits