Findel (FDL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/02/2006 4,608.34p 4,740.01p 4,595.17p 4,740.01p 32990
16/02/2006 4,603.95p 4,608.34p 4,568.84p 4,608.34p 33017
15/02/2006 4,546.90p 4,612.73p 4,546.90p 4,608.34p 114054
14/02/2006 4,507.40p 4,595.17p 4,507.40p 4,568.84p 47180
13/02/2006 4,599.56p 4,603.95p 4,476.67p 4,511.79p 99253
10/02/2006 4,524.95p 4,590.79p 4,520.56p 4,546.90p 7251
09/02/2006 4,546.90p 4,546.90p 4,485.45p 4,546.90p 9238
08/02/2006 4,511.79p 4,538.12p 4,476.67p 4,485.45p 7173
07/02/2006 4,564.45p 4,564.45p 4,476.67p 4,511.79p 14194
06/02/2006 4,582.01p 4,590.79p 4,511.79p 4,511.79p 54213
03/02/2006 4,590.79p 4,586.40p 4,485.45p 4,586.40p 35570
02/02/2006 4,582.01p 4,608.34p 4,542.51p 4,603.95p 20957
01/02/2006 4,476.67p 4,608.34p 4,476.67p 4,599.56p 6883
31/01/2006 4,529.34p 4,608.34p 4,476.67p 4,564.45p 8613
30/01/2006 4,630.29p 4,630.29p 4,520.56p 4,529.34p 11347
27/01/2006 4,590.79p 4,630.29p 4,564.45p 4,608.34p 75857
26/01/2006 4,603.95p 4,608.34p 4,546.90p 4,590.79p 5502
25/01/2006 4,573.23p 4,634.67p 4,520.56p 4,590.79p 125459
24/01/2006 4,516.17p 4,564.45p 4,507.40p 4,551.29p 33230
23/01/2006 4,520.56p 4,538.12p 4,476.67p 4,520.56p 73422
20/01/2006 4,538.12p 4,573.23p 4,538.12p 4,546.90p 46375
19/01/2006 4,476.67p 4,564.45p 4,459.12p 4,520.56p 41153
18/01/2006 4,564.45p 4,608.34p 4,476.67p 4,476.67p 36430
17/01/2006 4,573.23p 4,608.34p 4,564.45p 4,608.34p 70620
16/01/2006 4,603.95p 4,617.12p 4,520.56p 4,573.23p 13024
13/01/2006 4,511.79p 4,608.34p 4,503.01p 4,582.01p 70349
12/01/2006 4,476.67p 4,520.56p 4,437.17p 4,503.01p 11913
11/01/2006 4,252.84p 4,520.56p 4,182.62p 4,476.67p 33058
10/01/2006 4,353.79p 4,366.95p 4,156.29p 4,182.62p 6604
09/01/2006 4,437.17p 4,441.56p 4,336.23p 4,340.62p 20095
06/01/2006 4,524.95p 4,524.95p 4,437.17p 4,437.17p 6959
05/01/2006 4,476.67p 4,564.45p 4,476.67p 4,560.06p 50643
04/01/2006 4,520.56p 4,564.45p 4,476.67p 4,555.67p 17703
03/01/2006 4,388.90p 4,503.01p 4,340.62p 4,503.01p 25406
30/12/2005 4,397.67p 4,428.40p 4,345.01p 4,366.95p 3002
29/12/2005 4,494.23p 4,516.17p 4,388.90p 4,437.17p 5495
28/12/2005 4,388.90p 4,516.17p 4,296.73p 4,450.34p 3710
23/12/2005 4,362.56p 4,428.40p 4,358.17p 4,406.45p 7280
22/12/2005 4,415.23p 4,476.67p 4,362.56p 4,362.56p 6416
21/12/2005 4,371.34p 4,485.45p 4,371.34p 4,485.45p 9116
20/12/2005 4,358.17p 4,450.34p 4,358.17p 4,371.34p 17252
19/12/2005 4,432.79p 4,432.79p 4,345.01p 4,432.79p 33938
16/12/2005 4,353.79p 4,432.79p 4,331.84p 4,432.79p 56085
15/12/2005 4,252.84p 4,362.56p 4,252.84p 4,362.56p 53003
14/12/2005 4,244.06p 4,266.01p 4,217.73p 4,252.84p 12597
13/12/2005 4,274.79p 4,301.12p 4,244.06p 4,248.45p 9864
12/12/2005 4,230.90p 4,301.12p 4,173.84p 4,266.01p 13186
09/12/2005 4,182.62p 4,301.12p 4,147.51p 4,173.84p 10034
08/12/2005 4,287.95p 4,305.51p 4,143.12p 4,143.12p 16828
07/12/2005 4,301.12p 4,345.01p 4,283.56p 4,287.95p 8741
06/12/2005 4,266.01p 4,318.67p 4,257.23p 4,283.56p 45281
05/12/2005 4,230.90p 4,309.90p 4,217.73p 4,257.23p 8283
02/12/2005 4,059.73p 4,257.23p 4,024.62p 4,257.23p 34899
01/12/2005 3,897.34p 4,081.67p 3,783.23p 4,055.34p 59903
30/11/2005 3,862.23p 3,928.06p 3,721.78p 3,818.34p 20949
29/11/2005 3,919.28p 3,963.17p 3,862.23p 3,862.23p 13991
28/11/2005 4,002.67p 4,037.78p 3,919.28p 3,967.56p 8868
25/11/2005 3,910.51p 4,037.78p 3,862.23p 3,989.51p 18167
24/11/2005 3,888.56p 3,950.01p 3,879.78p 3,879.78p 31668
23/11/2005 3,888.56p 3,906.12p 3,884.17p 3,897.34p 43336
22/11/2005 3,980.73p 3,967.56p 3,888.56p 3,897.34p 36000
21/11/2005 3,862.23p 4,020.23p 3,862.23p 3,989.51p 47652
18/11/2005 3,884.17p 3,923.67p 3,792.01p 3,862.23p 16946
17/11/2005 3,862.23p 3,914.90p 3,792.01p 3,884.17p 3060
16/11/2005 3,923.67p 3,928.06p 3,792.01p 3,792.01p 8384
15/11/2005 3,967.56p 3,998.28p 3,923.67p 3,932.45p 4064
14/11/2005 3,976.34p 4,029.01p 3,976.34p 3,993.90p 12351
11/11/2005 3,976.34p 4,046.56p 3,976.34p 4,037.78p 50024
10/11/2005 4,081.67p 4,081.67p 3,976.34p 3,976.34p 62741
09/11/2005 3,971.95p 4,081.67p 3,950.01p 4,037.78p 22779
08/11/2005 3,906.12p 3,993.90p 3,884.17p 3,954.40p 11906
07/11/2005 3,862.23p 3,932.45p 3,866.62p 3,906.12p 9151
04/11/2005 3,871.01p 3,906.12p 3,871.01p 3,892.95p 27633
03/11/2005 3,862.23p 3,892.95p 3,809.56p 3,853.45p 9213
02/11/2005 3,792.01p 3,862.23p 3,792.01p 3,862.23p 13825
01/11/2005 3,800.78p 3,831.51p 3,778.84p 3,792.01p 43740
31/10/2005 3,770.06p 3,809.56p 3,734.95p 3,774.45p 50807
28/10/2005 3,686.67p 3,770.06p 3,686.67p 3,734.95p 23108
27/10/2005 3,730.56p 3,756.90p 3,642.78p 3,695.45p 80855
26/10/2005 3,546.23p 3,774.45p 3,546.23p 3,774.45p 51197
25/10/2005 3,598.89p 3,594.51p 3,528.67p 3,546.23p 43840
24/10/2005 3,515.51p 3,555.01p 3,511.12p 3,546.23p 24317
21/10/2005 3,634.01p 3,634.01p 3,511.12p 3,524.28p 38234
20/10/2005 3,642.78p 3,682.28p 3,559.39p 3,634.01p 26808
19/10/2005 3,717.40p 3,717.40p 3,555.01p 3,555.01p 14851
18/10/2005 3,669.12p 3,739.34p 3,660.34p 3,695.45p 16717
17/10/2005 3,634.01p 3,730.56p 3,634.01p 3,651.56p 18336
14/10/2005 3,787.62p 3,818.34p 3,634.01p 3,647.17p 22596
13/10/2005 3,792.01p 3,897.34p 3,721.78p 3,787.62p 31782
12/10/2005 3,756.90p 3,835.90p 3,765.67p 3,809.56p 56764
11/10/2005 3,756.90p 3,827.12p 3,765.67p 3,765.67p 26386
10/10/2005 3,792.01p 3,827.12p 3,770.06p 3,778.84p 18214
07/10/2005 3,857.84p 3,857.84p 3,730.56p 3,827.12p 15939
06/10/2005 3,813.95p 3,862.23p 3,748.12p 3,857.84p 127655
05/10/2005 3,730.56p 3,862.23p 3,734.95p 3,818.34p 125217
04/10/2005 3,993.90p 3,993.90p 3,739.34p 3,748.12p 141329
03/10/2005 4,055.34p 4,055.34p 3,835.90p 3,967.56p 87122
30/09/2005 4,125.56p 4,125.56p 3,976.34p 3,976.34p 22737
29/09/2005 4,257.23p 4,279.17p 4,072.90p 4,112.40p 69452
28/09/2005 4,366.95p 4,380.12p 4,252.84p 4,252.84p 14517
27/09/2005 4,345.01p 4,375.73p 4,283.56p 4,340.62p 7717
26/09/2005 4,371.34p 4,371.34p 4,345.01p 4,362.56p 53282
23/09/2005 4,362.56p 4,380.12p 4,345.01p 4,371.34p 10284
22/09/2005 4,380.12p 4,388.90p 4,349.40p 4,353.79p 7383
21/09/2005 4,388.90p 4,388.90p 4,301.12p 4,388.90p 26932
20/09/2005 4,371.34p 4,397.67p 4,305.51p 4,353.79p 37025
19/09/2005 4,358.17p 4,388.90p 4,353.79p 4,358.17p 17903
16/09/2005 4,320.87p 4,388.90p 4,303.31p 4,358.17p 50180
15/09/2005 4,500.81p 4,500.81p 4,301.12p 4,301.12p 14886
14/09/2005 4,507.40p 4,511.79p 4,476.67p 4,476.67p 9406
13/09/2005 4,544.70p 4,544.70p 4,494.23p 4,496.42p 11083
12/09/2005 4,509.59p 4,571.04p 4,494.23p 4,538.12p 8649
09/09/2005 4,520.56p 4,575.42p 4,476.67p 4,494.23p 15228
08/09/2005 4,560.06p 4,652.23p 4,527.15p 4,529.34p 11322
07/09/2005 4,560.06p 4,652.23p 4,546.90p 4,652.23p 6418
06/09/2005 4,639.06p 4,643.45p 4,527.15p 4,546.90p 7448
05/09/2005 4,639.06p 4,639.06p 4,597.37p 4,628.09p 461
02/09/2005 4,704.90p 4,704.90p 4,597.37p 4,597.37p 7536
01/09/2005 4,682.95p 4,740.01p 4,628.09p 4,669.79p 6495
31/08/2005 4,665.40p 4,693.92p 4,634.67p 4,669.79p 35987
30/08/2005 4,691.73p 4,740.01p 4,625.90p 4,634.67p 97480
29/08/2005 4,678.56p 4,678.56p 4,678.56p 4,678.56p 0
26/08/2005 4,586.40p 4,696.12p 4,577.62p 4,678.56p 13049
25/08/2005 4,573.23p 4,597.37p 4,564.45p 4,577.62p 5330
24/08/2005 4,573.23p 4,608.34p 4,546.90p 4,573.23p 52571
23/08/2005 4,529.34p 4,590.79p 4,503.01p 4,560.06p 27830
22/08/2005 4,507.40p 4,555.67p 4,500.81p 4,503.01p 6545
19/08/2005 4,485.45p 4,535.92p 4,452.54p 4,500.81p 6867
18/08/2005 4,463.51p 4,494.23p 4,443.76p 4,467.90p 11770
17/08/2005 4,476.67p 4,494.23p 4,428.40p 4,443.76p 17913
16/08/2005 4,476.67p 4,511.79p 4,432.79p 4,432.79p 4386
15/08/2005 4,476.67p 4,511.79p 4,445.95p 4,503.01p 3150
12/08/2005 4,476.67p 4,520.56p 4,437.17p 4,511.79p 7043
11/08/2005 4,481.06p 4,520.56p 4,432.79p 4,472.29p 9012
10/08/2005 4,406.45p 4,520.56p 4,382.31p 4,467.90p 16339
09/08/2005 4,305.51p 4,432.79p 4,257.23p 4,428.40p 78490
08/08/2005 4,351.59p 4,366.95p 4,257.23p 4,257.23p 22042
05/08/2005 4,450.34p 4,474.48p 4,334.04p 4,336.23p 7819
04/08/2005 4,529.34p 4,555.67p 4,406.45p 4,459.12p 23188
03/08/2005 4,564.45p 4,573.23p 4,511.79p 4,555.67p 3261
02/08/2005 4,577.62p 4,590.79p 4,529.34p 4,555.67p 28517
01/08/2005 4,557.87p 4,599.56p 4,518.37p 4,557.87p 3259
29/07/2005 4,568.84p 4,590.79p 4,520.56p 4,564.45p 13453
28/07/2005 4,577.62p 4,608.34p 4,538.12p 4,557.87p 9115
27/07/2005 4,606.15p 4,608.34p 4,562.26p 4,608.34p 21013
26/07/2005 4,577.62p 4,608.34p 4,551.29p 4,564.45p 3449
25/07/2005 4,621.51p 4,625.90p 4,573.23p 4,608.34p 35862
22/07/2005 4,595.17p 4,647.84p 4,564.45p 4,573.23p 41675
21/07/2005 4,590.79p 4,667.59p 4,546.90p 4,564.45p 15829
20/07/2005 4,564.45p 4,564.45p 4,522.76p 4,546.90p 4311
19/07/2005 4,529.34p 4,592.98p 4,496.42p 4,564.45p 29472
18/07/2005 4,582.01p 4,612.73p 4,538.12p 4,538.12p 12469
15/07/2005 4,599.56p 4,628.09p 4,529.34p 4,599.56p 12963
14/07/2005 4,560.06p 4,625.90p 4,551.29p 4,608.34p 64700
13/07/2005 4,546.90p 4,582.01p 4,546.90p 4,555.67p 2773
12/07/2005 4,520.56p 4,582.01p 4,520.56p 4,582.01p 11506
11/07/2005 4,492.04p 4,542.51p 4,489.84p 4,542.51p 38074
08/07/2005 4,454.73p 4,538.12p 4,397.67p 4,538.12p 5396
07/07/2005 4,535.92p 4,603.95p 4,351.59p 4,397.67p 35826
06/07/2005 4,445.95p 4,603.95p 4,417.42p 4,603.95p 12718
05/07/2005 4,434.98p 4,520.56p 4,421.81p 4,454.73p 26832
04/07/2005 4,476.67p 4,498.62p 4,406.45p 4,421.81p 18203
01/07/2005 4,424.01p 4,511.79p 4,419.62p 4,498.62p 24730
30/06/2005 4,366.95p 4,432.79p 4,353.79p 4,432.79p 50586
29/06/2005 4,338.42p 4,388.90p 4,312.09p 4,380.12p 42359
28/06/2005 4,301.12p 4,345.01p 4,230.90p 4,340.62p 53135
27/06/2005 4,309.90p 4,309.90p 4,239.67p 4,276.98p 32813
24/06/2005 4,309.90p 4,360.37p 4,283.56p 4,287.95p 55055
23/06/2005 4,239.67p 4,345.01p 4,230.90p 4,318.67p 22657
22/06/2005 4,165.06p 4,268.20p 4,160.67p 4,241.87p 47426
21/06/2005 4,191.40p 4,213.34p 4,143.12p 4,160.67p 77043
20/06/2005 4,169.45p 4,228.70p 4,151.90p 4,204.56p 87404
17/06/2005 4,116.79p 4,173.84p 4,108.01p 4,173.84p 22625
16/06/2005 4,094.84p 4,151.90p 4,064.12p 4,151.90p 6455
15/06/2005 4,055.34p 4,116.79p 4,042.17p 4,072.90p 31397
14/06/2005 4,033.40p 4,072.90p 4,018.03p 4,055.34p 46122
13/06/2005 4,033.40p 4,064.12p 4,002.67p 4,037.78p 17365
10/06/2005 4,044.37p 4,081.67p 4,002.67p 4,029.01p 8245
09/06/2005 4,112.40p 4,112.40p 3,967.56p 4,050.95p 19060
08/06/2005 4,149.70p 4,235.28p 4,090.45p 4,099.23p 35980
07/06/2005 4,239.67p 4,257.23p 4,213.34p 4,235.28p 7419
06/06/2005 4,195.79p 4,239.67p 4,149.70p 4,233.09p 19611
03/06/2005 4,125.56p 4,169.45p 4,125.56p 4,149.70p 61076
02/06/2005 4,108.01p 4,127.76p 4,081.67p 4,125.56p 2034
01/06/2005 4,149.70p 4,184.81p 4,081.67p 4,125.56p 17421
31/05/2005 4,138.73p 4,169.45p 4,125.56p 4,143.12p 19744
27/05/2005 4,108.01p 4,178.23p 4,108.01p 4,140.92p 31417
26/05/2005 4,068.51p 4,138.73p 4,068.51p 4,134.34p 7928
25/05/2005 4,169.45p 4,169.45p 4,029.01p 4,138.73p 22014
24/05/2005 4,037.78p 4,169.45p 4,015.84p 4,147.51p 21015
23/05/2005 4,086.06p 4,125.56p 4,046.56p 4,108.01p 18700
20/05/2005 4,068.51p 4,125.56p 4,061.92p 4,125.56p 31462
19/05/2005 4,090.45p 4,099.23p 4,055.34p 4,092.65p 84073
18/05/2005 4,169.45p 4,145.31p 3,958.78p 4,064.12p 159352
17/05/2005 4,167.26p 4,171.65p 4,090.45p 4,143.12p 35950
16/05/2005 4,162.87p 4,230.90p 4,134.34p 4,138.73p 9101
13/05/2005 4,002.67p 4,195.79p 3,980.73p 4,195.79p 55238
12/05/2005 3,776.65p 4,024.62p 3,686.67p 4,024.62p 64452
11/05/2005 3,730.56p 3,748.12p 3,636.20p 3,686.67p 46104
10/05/2005 3,789.81p 3,809.56p 3,713.01p 3,713.01p 11514

*Close Price adjusted for both dividends and splits