Findel (FDL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/07/2004 3,666.92p 3,730.56p 3,601.09p 3,642.78p 2108
21/07/2004 3,649.37p 3,730.56p 3,644.98p 3,695.45p 7485
20/07/2004 3,677.90p 3,693.26p 3,601.09p 3,644.98p 5364
19/07/2004 3,675.70p 3,704.23p 3,660.34p 3,693.26p 17899
16/07/2004 3,682.28p 3,695.45p 3,664.73p 3,673.51p 1721
15/07/2004 3,708.62p 3,730.56p 3,677.90p 3,677.90p 12732
14/07/2004 3,699.84p 3,774.45p 3,682.28p 3,686.67p 40440
13/07/2004 3,664.73p 3,730.56p 3,660.34p 3,730.56p 29441
12/07/2004 3,623.03p 3,686.67p 3,623.03p 3,642.78p 148992
09/07/2004 3,620.84p 3,642.78p 3,612.06p 3,642.78p 1398
08/07/2004 3,651.56p 3,651.56p 3,616.45p 3,620.84p 58035
07/07/2004 3,636.20p 3,686.67p 3,627.42p 3,640.59p 18374
06/07/2004 3,649.37p 3,675.70p 3,555.01p 3,627.42p 70809
05/07/2004 3,598.89p 3,642.78p 3,576.95p 3,620.84p 63539
02/07/2004 3,576.95p 3,598.89p 3,576.95p 3,576.95p 118153
01/07/2004 3,651.56p 3,669.12p 3,590.12p 3,598.89p 39218
30/06/2004 3,623.03p 3,669.12p 3,537.45p 3,669.12p 3946
29/06/2004 3,557.20p 3,631.81p 3,557.20p 3,631.81p 13219
28/06/2004 3,568.17p 3,625.23p 3,511.12p 3,561.59p 2915
25/06/2004 3,585.73p 3,651.56p 3,585.73p 3,651.56p 57805
24/06/2004 3,570.37p 3,616.45p 3,570.37p 3,614.26p 26907
23/06/2004 3,563.78p 3,616.45p 3,557.20p 3,555.01p 92678
22/06/2004 3,620.84p 3,634.01p 3,497.95p 3,557.20p 28194
21/06/2004 3,561.59p 3,658.15p 3,537.45p 3,634.01p 120529
18/06/2004 3,546.23p 3,572.56p 3,511.12p 3,537.45p 14710
17/06/2004 3,476.01p 3,511.12p 3,471.62p 3,524.28p 27832
16/06/2004 3,436.51p 3,489.17p 3,423.34p 3,482.59p 81416
15/06/2004 3,397.01p 3,440.89p 3,397.01p 3,432.12p 84220
14/06/2004 3,377.26p 3,440.89p 3,377.26p 3,414.56p 96247
11/06/2004 3,370.67p 3,397.01p 3,370.67p 3,412.37p 90883
10/06/2004 3,333.37p 3,423.34p 3,324.59p 3,394.81p 66363
09/06/2004 3,344.34p 3,383.84p 3,344.34p 3,357.51p 23874
08/06/2004 3,344.34p 3,359.70p 3,320.20p 3,361.89p 82301
07/06/2004 3,289.48p 3,361.89p 3,289.48p 3,328.98p 4980
04/06/2004 3,247.78p 3,309.23p 3,230.23p 3,309.23p 103814
03/06/2004 3,221.45p 3,265.34p 3,195.12p 3,258.76p 69991
02/06/2004 3,210.48p 3,278.51p 3,177.56p 3,265.34p 34203
01/06/2004 3,315.81p 3,353.12p 3,274.12p 3,278.51p 17933
28/05/2004 3,311.42p 3,313.62p 3,271.92p 3,353.12p 25006
27/05/2004 3,298.26p 3,335.56p 3,298.26p 3,313.62p 229143
26/05/2004 3,225.84p 3,318.01p 3,225.84p 3,318.01p 261612
25/05/2004 3,208.28p 3,247.78p 3,160.01p 3,247.78p 515441
24/05/2004 3,225.84p 3,247.78p 3,206.09p 3,203.89p 87159
21/05/2004 3,155.62p 3,247.78p 3,155.62p 3,230.23p 214573
20/05/2004 3,133.67p 3,247.78p 3,041.51p 3,166.59p 366015
19/05/2004 3,054.67p 3,081.01p 2,984.45p 3,041.51p 42710
18/05/2004 3,056.87p 3,081.01p 3,028.34p 3,010.78p 14920
17/05/2004 3,056.87p 3,056.87p 3,028.34p 3,028.34p 11557
14/05/2004 3,081.01p 3,081.01p 3,045.89p 3,054.67p 8689
13/05/2004 3,094.17p 3,098.56p 3,028.34p 3,072.23p 43504
12/05/2004 3,072.23p 3,098.56p 3,052.48p 3,028.34p 244399
11/05/2004 3,107.34p 3,133.67p 3,072.23p 3,052.48p 32138
10/05/2004 3,149.03p 3,149.03p 3,140.26p 3,131.48p 588
07/05/2004 3,234.62p 3,234.62p 3,142.45p 3,146.84p 29763
06/05/2004 3,267.53p 3,280.70p 3,223.64p 3,230.23p 10145
05/05/2004 3,280.70p 3,335.56p 3,230.23p 3,274.12p 29534
04/05/2004 3,256.56p 3,291.67p 3,221.45p 3,335.56p 101185
30/04/2004 3,300.45p 3,326.78p 3,247.78p 3,287.28p 7844
29/04/2004 3,296.06p 3,326.78p 3,256.56p 3,309.23p 2472
28/04/2004 3,293.87p 3,405.78p 3,263.14p 3,326.78p 15759
27/04/2004 3,291.67p 3,335.56p 3,269.73p 3,335.56p 17287
26/04/2004 3,315.81p 3,335.56p 3,315.81p 3,315.81p 54502
23/04/2004 3,304.84p 3,333.37p 3,300.45p 3,335.56p 25836
22/04/2004 3,254.37p 3,324.59p 3,247.78p 3,309.23p 29415
21/04/2004 3,285.09p 3,313.62p 3,221.45p 3,309.23p 18948
20/04/2004 3,318.01p 3,318.01p 3,249.98p 3,309.23p 25386
19/04/2004 3,274.12p 3,335.56p 3,274.12p 3,318.01p 13635
16/04/2004 3,315.81p 3,335.56p 3,315.81p 3,313.62p 24315
15/04/2004 3,291.67p 3,370.67p 3,291.67p 3,335.56p 17410
14/04/2004 3,322.39p 3,353.12p 3,304.84p 3,335.56p 16759
13/04/2004 3,381.64p 3,493.56p 3,313.62p 3,318.01p 31802
08/04/2004 3,405.78p 3,432.12p 3,370.67p 3,383.84p 66296
07/04/2004 3,313.62p 3,555.01p 3,300.45p 3,432.12p 67175
06/04/2004 3,116.12p 3,309.23p 3,028.34p 3,304.84p 78187
05/04/2004 2,984.45p 3,010.78p 2,964.70p 2,982.26p 15518
02/04/2004 2,962.51p 2,980.06p 2,879.12p 2,971.28p 4963
01/04/2004 2,949.34p 2,966.89p 2,879.12p 2,966.89p 5300
31/03/2004 2,973.48p 2,977.87p 2,958.12p 2,964.70p 2741
30/03/2004 2,982.26p 2,984.45p 2,923.00p 2,977.87p 1247
29/03/2004 2,988.84p 3,010.78p 2,923.00p 2,986.64p 31163
26/03/2004 2,988.84p 3,002.01p 2,896.67p 2,999.81p 6492
25/03/2004 2,962.51p 2,962.51p 2,896.67p 2,962.51p 340
24/03/2004 2,962.51p 2,966.89p 2,940.56p 2,962.51p 5434
23/03/2004 2,962.51p 2,962.51p 2,896.67p 2,962.51p 7935
22/03/2004 2,929.59p 2,960.31p 2,896.67p 2,940.56p 13981
19/03/2004 2,951.53p 2,951.53p 2,896.67p 2,944.95p 5279
18/03/2004 2,953.73p 2,958.12p 2,896.67p 2,960.31p 1145
17/03/2004 2,944.95p 2,969.09p 2,931.78p 2,949.34p 8921
16/03/2004 2,984.45p 3,015.17p 2,894.48p 2,936.17p 14185
15/03/2004 2,984.45p 3,015.17p 2,984.45p 3,010.78p 9535
12/03/2004 3,010.78p 3,015.17p 2,975.67p 2,988.84p 6676
11/03/2004 3,010.78p 3,048.09p 2,982.26p 2,986.64p 2955
10/03/2004 3,045.89p 3,065.64p 3,028.34p 3,028.34p 49003
09/03/2004 3,072.23p 3,072.23p 3,041.51p 3,056.87p 32037
08/03/2004 3,048.09p 3,048.09p 3,041.51p 3,041.51p 6231
05/03/2004 3,028.34p 3,056.87p 3,015.17p 3,039.31p 912
04/03/2004 3,048.09p 3,048.09p 3,041.51p 3,041.51p 381
03/03/2004 3,045.89p 3,050.28p 3,028.34p 3,048.09p 4982
02/03/2004 3,048.09p 3,065.64p 3,048.09p 3,065.64p 12827
01/03/2004 3,048.09p 3,048.09p 3,048.09p 3,048.09p 14713
27/02/2004 3,063.45p 3,076.62p 3,034.92p 3,034.92p 2245
26/02/2004 3,039.31p 3,070.03p 3,039.31p 3,059.06p 10047
25/02/2004 3,045.89p 3,089.78p 3,045.89p 3,076.62p 6433
24/02/2004 3,078.81p 3,129.28p 3,078.81p 3,089.78p 13870
23/02/2004 3,116.12p 3,129.28p 3,074.42p 3,129.28p 7491
20/02/2004 3,076.62p 3,085.39p 3,076.62p 3,085.39p 3062
19/02/2004 3,072.23p 3,100.76p 3,030.53p 3,100.76p 2024
18/02/2004 3,002.01p 3,043.70p 2,993.23p 3,043.70p 8109
17/02/2004 2,984.45p 3,015.17p 2,955.92p 3,015.17p 9079
16/02/2004 2,925.20p 2,958.12p 2,923.00p 2,958.12p 13293
13/02/2004 2,942.76p 2,986.64p 2,925.20p 2,925.20p 14975
12/02/2004 2,984.45p 2,997.62p 2,953.73p 2,997.62p 9770
11/02/2004 3,019.56p 3,045.89p 2,993.23p 2,993.23p 35135
10/02/2004 3,010.78p 3,041.51p 2,984.45p 2,984.45p 24234
09/02/2004 3,010.78p 3,050.28p 3,010.78p 3,010.78p 3761
06/02/2004 3,028.34p 3,052.48p 3,010.78p 3,052.48p 10166
05/02/2004 2,971.28p 3,026.14p 2,971.28p 3,026.14p 11207
04/02/2004 3,026.14p 3,045.89p 2,997.62p 3,045.89p 18164
03/02/2004 2,984.45p 3,017.37p 2,984.45p 3,006.39p 6212
02/02/2004 3,006.39p 3,012.98p 2,962.51p 2,995.42p 9940
30/01/2004 2,861.56p 2,993.23p 2,861.56p 2,958.12p 23778
29/01/2004 2,905.45p 2,938.37p 2,870.34p 2,892.28p 27730
28/01/2004 3,026.14p 3,050.28p 2,907.64p 2,907.64p 2777
27/01/2004 3,098.56p 3,142.45p 3,048.09p 3,048.09p 4065
26/01/2004 3,164.39p 3,164.39p 3,120.51p 3,120.51p 8096
23/01/2004 3,186.34p 3,208.28p 3,157.81p 3,164.39p 22826
22/01/2004 3,212.67p 3,230.23p 3,203.89p 3,208.28p 5859
21/01/2004 3,221.45p 3,252.17p 3,212.67p 3,212.67p 6107
20/01/2004 3,239.01p 3,260.95p 3,239.01p 3,241.20p 573
19/01/2004 3,160.01p 3,245.59p 3,146.84p 3,245.59p 5155
16/01/2004 3,116.12p 3,181.95p 3,094.17p 3,155.62p 3962
15/01/2004 3,107.34p 3,120.51p 3,089.78p 3,102.95p 5337
14/01/2004 3,019.56p 3,133.67p 2,969.09p 3,133.67p 5696
13/01/2004 2,984.45p 3,037.12p 2,940.56p 3,037.12p 3255
12/01/2004 2,940.56p 2,962.51p 2,909.84p 2,962.51p 2721
09/01/2004 2,896.67p 2,923.00p 2,874.73p 2,909.84p 2127
08/01/2004 2,861.56p 2,892.28p 2,852.78p 2,892.28p 14441
07/01/2004 2,850.59p 2,859.37p 2,837.42p 2,850.59p 5349
06/01/2004 2,844.00p 2,861.56p 2,844.00p 2,848.39p 4570
05/01/2004 2,870.34p 2,870.34p 2,841.81p 2,848.39p 23995
02/01/2004 2,892.28p 2,892.28p 2,850.59p 2,892.28p 707
31/12/2003 2,850.59p 2,863.76p 2,850.59p 2,861.56p 85
30/12/2003 2,817.67p 2,850.59p 2,817.67p 2,817.67p 222
29/12/2003 2,850.59p 2,857.17p 2,826.45p 2,844.00p 323
24/12/2003 2,850.59p 2,852.78p 2,850.59p 2,852.78p 0
23/12/2003 2,852.78p 2,854.98p 2,833.03p 2,848.39p 903
22/12/2003 2,879.12p 2,879.12p 2,839.62p 2,857.17p 8849
19/12/2003 2,841.81p 2,861.56p 2,841.81p 2,861.56p 6692
18/12/2003 2,896.67p 2,931.78p 2,819.87p 2,826.45p 6951
17/12/2003 2,955.92p 2,955.92p 2,909.84p 2,940.56p 2578
16/12/2003 2,914.23p 2,927.39p 2,896.67p 2,916.42p 3164
15/12/2003 2,914.23p 2,927.39p 2,883.51p 2,918.62p 2088
12/12/2003 2,896.67p 2,905.45p 2,861.56p 2,905.45p 5678
11/12/2003 2,870.34p 2,870.34p 2,848.39p 2,865.95p 9125
10/12/2003 2,879.12p 2,887.89p 2,852.78p 2,852.78p 10436
09/12/2003 2,804.50p 2,892.28p 2,771.59p 2,892.28p 34954
08/12/2003 2,773.78p 2,786.95p 2,743.06p 2,786.95p 21108
05/12/2003 2,738.67p 2,756.23p 2,729.89p 2,751.84p 17832
04/12/2003 2,721.12p 2,769.39p 2,696.98p 2,738.67p 26852
03/12/2003 2,633.34p 2,633.34p 2,593.84p 2,626.75p 3703
02/12/2003 2,607.00p 2,607.00p 2,576.28p 2,607.00p 6904
01/12/2003 2,571.89p 2,633.34p 2,549.95p 2,633.34p 6100
28/11/2003 2,536.78p 2,563.12p 2,536.78p 2,563.12p 1741
27/11/2003 2,576.28p 2,576.28p 2,552.14p 2,554.34p 1866
26/11/2003 2,571.89p 2,589.45p 2,567.50p 2,571.89p 1253
25/11/2003 2,563.12p 2,611.39p 2,554.34p 2,580.67p 84456
24/11/2003 2,571.89p 2,571.89p 2,541.17p 2,567.50p 3446
21/11/2003 2,545.56p 2,596.03p 2,486.31p 2,543.37p 29701
20/11/2003 2,624.56p 2,670.64p 2,567.50p 2,574.09p 60717
19/11/2003 2,677.23p 2,729.89p 2,666.25p 2,666.25p 1354
18/11/2003 2,734.28p 2,734.28p 2,716.73p 2,716.73p 985
17/11/2003 2,747.45p 2,747.45p 2,725.50p 2,725.50p 943
14/11/2003 2,729.89p 2,734.28p 2,725.50p 2,725.50p 2278
13/11/2003 2,721.12p 2,738.67p 2,721.12p 2,738.67p 75128
12/11/2003 2,721.12p 2,738.67p 2,721.12p 2,738.67p 466
11/11/2003 2,729.89p 2,747.45p 2,729.89p 2,729.89p 1326
10/11/2003 2,707.95p 2,734.28p 2,707.95p 2,734.28p 6452
07/11/2003 2,668.45p 2,729.89p 2,620.17p 2,705.75p 18034
06/11/2003 2,677.23p 2,677.23p 2,624.56p 2,646.50p 2205
05/11/2003 2,607.00p 2,664.06p 2,607.00p 2,624.56p 2937
04/11/2003 2,615.78p 2,646.50p 2,611.39p 2,611.39p 4502
03/11/2003 2,633.34p 2,664.06p 2,622.37p 2,633.34p 4667
31/10/2003 2,677.23p 2,677.23p 2,677.23p 2,677.23p 2004
30/10/2003 2,694.78p 2,694.78p 2,694.78p 2,694.78p 174
29/10/2003 2,707.95p 2,707.95p 2,681.62p 2,694.78p 40860
28/10/2003 2,716.73p 2,716.73p 2,712.34p 2,716.73p 13851
27/10/2003 2,716.73p 2,716.73p 2,712.34p 2,716.73p 6615
24/10/2003 2,743.06p 2,743.06p 2,716.73p 2,716.73p 7970
23/10/2003 2,808.89p 2,808.89p 2,751.84p 2,751.84p 8222
22/10/2003 2,839.62p 2,839.62p 2,839.62p 2,839.62p 544
21/10/2003 2,839.62p 2,839.62p 2,839.62p 2,839.62p 24698
20/10/2003 2,852.78p 2,852.78p 2,852.78p 2,852.78p 8237
17/10/2003 2,848.39p 2,848.39p 2,848.39p 2,848.39p 980
16/10/2003 2,839.62p 2,839.62p 2,839.62p 2,839.62p 11838
15/10/2003 2,861.56p 2,865.95p 2,795.73p 2,830.84p 51989
14/10/2003 2,857.17p 2,857.17p 2,857.17p 2,857.17p 10813
13/10/2003 2,822.06p 2,874.73p 2,822.06p 2,857.17p 32830
10/10/2003 2,804.50p 2,817.67p 2,804.50p 2,817.67p 6821
09/10/2003 2,795.73p 2,795.73p 2,795.73p 2,795.73p 4454
08/10/2003 2,769.39p 2,795.73p 2,769.39p 2,795.73p 15223

*Close Price adjusted for both dividends and splits