Findel (FDL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/10/2018 278.00p 278.00p 270.00p 270.00p 22669
16/10/2018 263.00p 270.00p 261.00p 270.00p 20898
15/10/2018 264.00p 264.00p 256.20p 264.00p 1270
12/10/2018 262.00p 265.00p 251.00p 265.00p 12778
11/10/2018 259.00p 265.00p 251.96p 252.00p 18647
10/10/2018 269.00p 270.00p 260.00p 260.00p 25083
09/10/2018 260.00p 269.00p 259.50p 261.00p 2336
08/10/2018 273.00p 279.00p 256.00p 260.00p 48494
05/10/2018 272.00p 285.00p 272.00p 277.00p 18746
04/10/2018 281.00p 281.00p 270.00p 270.00p 21610
03/10/2018 281.00p 288.00p 281.00p 284.00p 71605
02/10/2018 280.00p 284.00p 280.00p 280.00p 15789
01/10/2018 285.00p 288.00p 282.60p 285.00p 6364
28/09/2018 285.00p 288.00p 280.00p 280.00p 60177
27/09/2018 290.00p 295.00p 282.00p 285.50p 18325
26/09/2018 275.00p 290.00p 275.00p 280.00p 8824
25/09/2018 277.00p 285.00p 277.00p 285.00p 116772
24/09/2018 280.00p 280.00p 273.51p 277.00p 10690
21/09/2018 275.00p 280.00p 275.00p 280.00p 34636
20/09/2018 270.00p 280.00p 270.00p 276.00p 6445
19/09/2018 270.00p 280.00p 270.00p 275.50p 8654
18/09/2018 270.00p 274.00p 270.00p 270.00p 11686
17/09/2018 260.00p 274.00p 260.00p 270.00p 13088
14/09/2018 260.00p 264.00p 260.00p 261.50p 2919
13/09/2018 265.00p 265.00p 258.25p 260.50p 2004
12/09/2018 260.00p 265.00p 257.00p 261.00p 178856
11/09/2018 254.00p 258.00p 252.25p 256.50p 14683
10/09/2018 259.00p 260.00p 256.00p 257.50p 3417
07/09/2018 256.00p 260.00p 255.00p 260.00p 18458
06/09/2018 260.00p 260.00p 255.00p 255.00p 5296
05/09/2018 257.00p 261.00p 256.65p 260.00p 21137
04/09/2018 255.00p 260.00p 255.00p 257.50p 3458
03/09/2018 255.00p 258.00p 255.00p 255.00p 2031
31/08/2018 258.00p 260.00p 255.00p 255.00p 33734
30/08/2018 260.00p 260.00p 258.00p 260.00p 21936
29/08/2018 258.00p 260.00p 258.00p 259.00p 38281
28/08/2018 255.00p 260.00p 255.00p 259.00p 12189
24/08/2018 255.00p 259.00p 252.68p 258.00p 1455
23/08/2018 255.00p 260.00p 252.50p 255.00p 50523
22/08/2018 255.00p 257.50p 255.00p 257.50p 487
21/08/2018 255.00p 260.00p 255.00p 257.50p 29961
20/08/2018 260.00p 260.00p 255.00p 260.00p 242767
17/08/2018 260.00p 260.00p 251.00p 257.00p 10981
16/08/2018 255.00p 259.00p 249.20p 255.00p 31638
15/08/2018 255.00p 263.20p 250.00p 251.00p 58539
14/08/2018 263.00p 268.00p 255.48p 257.00p 6115
13/08/2018 275.00p 275.60p 260.00p 263.00p 26963
10/08/2018 275.00p 277.00p 275.00p 277.00p 4322
09/08/2018 280.00p 282.00p 275.00p 277.00p 32182
08/08/2018 285.00p 289.00p 280.00p 280.00p 34862
07/08/2018 285.00p 293.00p 285.00p 285.00p 52810
06/08/2018 289.00p 292.24p 286.00p 288.50p 57884
03/08/2018 285.00p 290.00p 285.00p 285.00p 93977
02/08/2018 295.00p 295.00p 285.00p 285.00p 7218
01/08/2018 300.00p 304.00p 295.00p 295.00p 27457
31/07/2018 296.00p 304.00p 295.00p 300.00p 6981
30/07/2018 305.00p 305.00p 298.00p 298.00p 27395
27/07/2018 299.00p 302.00p 296.00p 302.00p 16614
26/07/2018 296.00p 312.00p 290.00p 300.00p 354017
25/07/2018 289.00p 294.00p 289.00p 292.00p 1534
24/07/2018 290.00p 294.00p 286.00p 291.00p 5952
23/07/2018 290.00p 295.00p 290.00p 292.50p 162861
20/07/2018 293.00p 295.00p 290.25p 294.00p 14629
19/07/2018 292.00p 295.00p 291.50p 295.00p 7968
18/07/2018 290.00p 299.00p 290.00p 294.00p 13271
17/07/2018 291.00p 295.00p 291.00p 295.00p 2405
16/07/2018 296.00p 300.00p 296.00p 298.00p 4312
13/07/2018 290.00p 300.00p 290.00p 296.50p 18063
12/07/2018 283.00p 291.50p 283.00p 291.50p 10146
11/07/2018 289.00p 289.00p 282.00p 284.00p 30041
10/07/2018 281.00p 286.48p 281.00p 283.50p 1195
09/07/2018 289.00p 290.00p 283.00p 285.00p 6093
06/07/2018 283.00p 285.00p 283.00p 283.00p 2914
05/07/2018 288.00p 288.00p 283.00p 284.00p 306127
04/07/2018 285.00p 288.00p 284.00p 288.00p 14206
03/07/2018 290.00p 290.00p 285.00p 287.00p 212366
02/07/2018 283.00p 288.00p 283.00p 288.00p 28507
29/06/2018 279.00p 285.00p 279.00p 280.00p 68487
28/06/2018 280.00p 284.00p 277.00p 284.00p 18626
27/06/2018 277.00p 290.00p 277.00p 280.00p 717319
26/06/2018 273.00p 282.00p 273.00p 282.00p 29691
25/06/2018 274.00p 276.04p 274.00p 276.00p 87272
22/06/2018 272.00p 274.82p 270.00p 274.00p 14434
21/06/2018 275.00p 276.00p 270.00p 271.00p 21116
20/06/2018 275.00p 278.36p 275.00p 276.00p 4550
19/06/2018 284.00p 284.00p 275.00p 280.00p 34313
18/06/2018 285.00p 285.00p 275.00p 275.00p 20871
15/06/2018 285.00p 285.00p 281.00p 285.00p 10113
14/06/2018 282.00p 285.00p 279.82p 285.00p 35671
13/06/2018 285.00p 285.00p 280.00p 285.00p 65423
12/06/2018 275.00p 284.00p 274.00p 281.00p 96101
11/06/2018 271.00p 274.00p 267.00p 274.00p 59990
08/06/2018 275.00p 279.00p 270.00p 270.00p 31702
07/06/2018 275.00p 285.00p 272.00p 272.00p 497720
06/06/2018 242.00p 273.00p 240.00p 273.00p 94765
05/06/2018 239.00p 245.28p 238.00p 243.00p 15293
04/06/2018 234.00p 239.00p 233.00p 236.00p 10718
01/06/2018 231.00p 238.00p 231.00p 235.00p 2290
31/05/2018 231.00p 239.00p 231.00p 236.00p 37194
30/05/2018 233.00p 235.00p 230.00p 231.00p 10424
29/05/2018 231.05p 231.50p 231.05p 231.50p 228
25/05/2018 234.00p 235.38p 232.48p 233.00p 36884
24/05/2018 240.00p 244.56p 236.00p 238.00p 19145
23/05/2018 246.84p 246.84p 244.50p 244.50p 1631
22/05/2018 246.00p 248.00p 244.50p 244.50p 14822
21/05/2018 245.36p 248.00p 245.36p 245.50p 1063
18/05/2018 248.00p 249.32p 245.36p 246.50p 18197
17/05/2018 247.00p 250.00p 247.00p 249.00p 9123
16/05/2018 250.00p 255.00p 247.00p 255.00p 30035
15/05/2018 251.00p 251.00p 250.36p 250.50p 4832
14/05/2018 252.00p 253.08p 249.00p 250.50p 9621
11/05/2018 253.00p 253.00p 252.00p 252.50p 4135
10/05/2018 254.00p 259.50p 254.00p 259.50p 28802
09/05/2018 259.00p 260.00p 259.00p 260.00p 3419
08/05/2018 258.00p 260.00p 258.00p 259.50p 12353
04/05/2018 258.00p 259.00p 258.00p 259.00p 185
03/05/2018 261.40p 261.40p 259.00p 259.00p 922
02/05/2018 256.00p 258.00p 255.00p 257.00p 13716
01/05/2018 258.60p 258.60p 258.50p 258.50p 1168
30/04/2018 255.00p 259.20p 255.00p 255.00p 162
27/04/2018 259.24p 260.50p 259.24p 260.50p 85
26/04/2018 261.00p 269.00p 255.00p 265.00p 114448
25/04/2018 270.00p 270.00p 261.00p 270.00p 12570
24/04/2018 265.00p 266.00p 262.66p 265.00p 16501
23/04/2018 260.00p 265.00p 260.00p 260.00p 10001
20/04/2018 255.00p 258.00p 255.00p 257.50p 6731
19/04/2018 256.00p 262.80p 255.00p 258.50p 17640
18/04/2018 270.00p 270.00p 261.00p 263.50p 86878
17/04/2018 260.00p 269.00p 258.41p 267.00p 94487
16/04/2018 248.00p 251.00p 241.00p 251.00p 20802
13/04/2018 244.00p 249.00p 242.00p 246.00p 23715
12/04/2018 238.00p 240.00p 238.00p 239.50p 6339
11/04/2018 234.00p 240.00p 233.00p 237.00p 23325
10/04/2018 234.00p 232.50p 232.00p 232.00p 0
09/04/2018 234.00p 235.00p 230.00p 232.50p 21512
06/04/2018 230.00p 234.00p 230.00p 232.50p 3451
05/04/2018 225.00p 226.50p 225.00p 225.00p 358
04/04/2018 230.00p 230.00p 227.79p 230.00p 3504
03/04/2018 225.00p 228.00p 222.40p 228.00p 14426
29/03/2018 225.00p 228.00p 225.00p 228.00p 89629
28/03/2018 234.00p 234.00p 226.50p 226.50p 513
27/03/2018 226.00p 230.00p 227.50p 227.50p 0
26/03/2018 226.00p 230.00p 225.40p 230.00p 12065
23/03/2018 225.00p 230.00p 225.00p 230.00p 56578
22/03/2018 227.00p 229.00p 225.00p 229.00p 14911
21/03/2018 225.00p 227.00p 225.00p 225.00p 49947
20/03/2018 225.00p 228.00p 225.00p 225.00p 651
19/03/2018 230.00p 230.00p 225.00p 225.00p 10589
16/03/2018 231.00p 231.00p 231.00p 231.00p 9632
15/03/2018 225.00p 235.00p 225.00p 231.00p 47657
14/03/2018 225.00p 225.90p 225.00p 225.00p 600
13/03/2018 228.00p 228.00p 225.00p 228.00p 2042
12/03/2018 225.00p 228.00p 225.00p 228.00p 6575
09/03/2018 225.90p 226.50p 225.90p 226.50p 350
08/03/2018 228.00p 228.00p 225.00p 228.00p 100031
07/03/2018 225.00p 226.00p 220.00p 225.00p 115483
06/03/2018 218.00p 229.00p 218.00p 229.00p 430336
05/03/2018 214.00p 214.00p 214.00p 214.00p 5110
02/03/2018 218.00p 218.00p 215.00p 215.00p 2546
01/03/2018 211.00p 215.00p 211.00p 215.00p 886
28/02/2018 216.00p 218.60p 216.00p 216.00p 20721
27/02/2018 220.00p 217.50p 217.50p 217.50p 0
26/02/2018 220.00p 220.00p 215.00p 217.50p 11212
23/02/2018 222.00p 222.00p 222.00p 222.00p 1
22/02/2018 225.00p 225.00p 219.00p 220.00p 3340
21/02/2018 225.00p 225.00p 218.50p 218.50p 840
20/02/2018 220.00p 220.44p 216.00p 219.00p 58951
19/02/2018 217.00p 217.00p 210.00p 210.00p 5700
16/02/2018 217.00p 222.00p 217.00p 222.00p 18228
15/02/2018 222.00p 222.00p 217.00p 218.00p 35153
14/02/2018 222.00p 222.00p 217.75p 222.00p 2105
13/02/2018 222.00p 222.00p 222.00p 222.00p 667
12/02/2018 220.00p 225.00p 219.40p 225.00p 29793
09/02/2018 224.00p 224.15p 215.00p 217.50p 25023
08/02/2018 227.50p 223.50p 222.50p 222.50p 0
07/02/2018 227.50p 227.50p 223.50p 223.50p 48
06/02/2018 215.00p 227.00p 211.00p 227.00p 22926
05/02/2018 220.00p 227.00p 216.00p 227.00p 29361
02/02/2018 233.00p 233.00p 221.95p 227.00p 449185
01/02/2018 230.00p 235.00p 221.10p 230.00p 84560
31/01/2018 220.00p 230.00p 219.50p 228.00p 31763
30/01/2018 216.00p 217.00p 206.10p 217.00p 15075
29/01/2018 212.00p 215.50p 210.00p 215.50p 55686
26/01/2018 205.00p 211.00p 205.00p 208.00p 27606
25/01/2018 200.00p 212.80p 200.00p 209.00p 177211
24/01/2018 195.00p 201.00p 195.00p 200.00p 9339
23/01/2018 201.00p 201.00p 195.00p 198.75p 29070
22/01/2018 196.50p 201.25p 196.50p 201.25p 14023
19/01/2018 195.00p 196.35p 195.00p 195.75p 25308
18/01/2018 194.50p 197.15p 190.00p 190.50p 4897
17/01/2018 196.94p 197.50p 196.94p 197.50p 3700
16/01/2018 197.00p 198.00p 197.00p 198.00p 9000
15/01/2018 200.00p 200.00p 197.00p 198.50p 11504
12/01/2018 199.50p 200.00p 193.50p 194.50p 15412
11/01/2018 199.50p 199.50p 194.00p 196.00p 9272
10/01/2018 193.00p 194.50p 193.00p 194.50p 10478
09/01/2018 205.00p 205.00p 193.00p 194.00p 23203
08/01/2018 201.00p 208.20p 201.00p 206.00p 374
05/01/2018 206.00p 210.00p 205.26p 207.50p 4386
04/01/2018 207.00p 207.00p 205.52p 207.00p 1175

*Close Price adjusted for both dividends and splits