Findel (FDL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/06/2001 2,567.50p 2,567.50p 2,567.50p 2,567.50p 31719
04/06/2001 2,506.06p 2,506.06p 2,506.06p 2,506.06p 6801
01/06/2001 2,462.17p 2,462.17p 2,462.17p 2,462.17p 10079
31/05/2001 2,453.39p 2,453.39p 2,453.39p 2,453.39p 3455
30/05/2001 2,453.39p 2,453.39p 2,453.39p 2,453.39p 61392
29/05/2001 2,453.39p 2,453.39p 2,453.39p 2,453.39p 8941
25/05/2001 2,431.45p 2,431.45p 2,431.45p 2,431.45p 50749
24/05/2001 2,422.67p 2,422.67p 2,422.67p 2,422.67p 23095
23/05/2001 2,348.06p 2,348.06p 2,348.06p 2,348.06p 13003
22/05/2001 2,255.89p 2,255.89p 2,255.89p 2,255.89p 13863
21/05/2001 2,216.39p 2,216.39p 2,216.39p 2,216.39p 14571
18/05/2001 2,207.62p 2,207.62p 2,207.62p 2,207.62p 55640
17/05/2001 2,216.39p 2,216.39p 2,216.39p 2,216.39p 995
16/05/2001 2,225.17p 2,225.17p 2,225.17p 2,225.17p 3388
15/05/2001 2,238.34p 2,238.34p 2,238.34p 2,238.34p 48605
14/05/2001 2,242.73p 2,242.73p 2,242.73p 2,242.73p 17130
11/05/2001 2,238.34p 2,238.34p 2,238.34p 2,238.34p 1381
10/05/2001 2,238.34p 2,238.34p 2,238.34p 2,238.34p 26396
09/05/2001 2,238.34p 2,238.34p 2,238.34p 2,238.34p 25248
08/05/2001 2,238.34p 2,238.34p 2,238.34p 2,238.34p 415
04/05/2001 2,238.34p 2,238.34p 2,238.34p 2,238.34p 4051
03/05/2001 2,242.73p 2,242.73p 2,242.73p 2,242.73p 5991
02/05/2001 2,291.00p 2,291.00p 2,291.00p 2,291.00p 11563
01/05/2001 2,194.45p 2,194.45p 2,194.45p 2,194.45p 5335
30/04/2001 2,146.17p 2,146.17p 2,146.17p 2,146.17p 21044
27/04/2001 2,146.17p 2,146.17p 2,146.17p 2,146.17p 497
26/04/2001 2,141.78p 2,141.78p 2,141.78p 2,141.78p 694
25/04/2001 2,137.39p 2,137.39p 2,137.39p 2,137.39p 26921
24/04/2001 2,150.56p 2,150.56p 2,150.56p 2,150.56p 23109
23/04/2001 2,154.95p 2,154.95p 2,154.95p 2,154.95p 5514
20/04/2001 2,181.28p 2,181.28p 2,181.28p 2,181.28p 2765
19/04/2001 2,181.28p 2,181.28p 2,181.28p 2,181.28p 4560
18/04/2001 2,150.56p 2,150.56p 2,150.56p 2,150.56p 5210
17/04/2001 2,150.56p 2,150.56p 2,150.56p 2,150.56p 12429
12/04/2001 2,093.50p 2,093.50p 2,093.50p 2,093.50p 58742
11/04/2001 2,040.84p 2,040.84p 2,040.84p 2,040.84p 34617
10/04/2001 1,931.11p 1,931.11p 1,931.11p 1,931.11p 1164
09/04/2001 1,931.11p 1,931.11p 1,931.11p 1,931.11p 459
06/04/2001 1,931.11p 1,931.11p 1,931.11p 1,931.11p 30891
05/04/2001 1,944.28p 1,944.28p 1,944.28p 1,944.28p 1480
04/04/2001 1,944.28p 1,944.28p 1,944.28p 1,944.28p 8613
03/04/2001 1,944.28p 1,944.28p 1,944.28p 1,944.28p 6266
02/04/2001 1,953.06p 1,953.06p 1,953.06p 1,953.06p 98
30/03/2001 1,953.06p 1,953.06p 1,953.06p 1,953.06p 1774
29/03/2001 1,953.06p 1,953.06p 1,953.06p 1,953.06p 780
28/03/2001 1,953.06p 1,953.06p 1,953.06p 1,953.06p 1574
27/03/2001 1,953.06p 1,953.06p 1,953.06p 1,953.06p 12133
26/03/2001 1,953.06p 1,953.06p 1,953.06p 1,953.06p 10095
23/03/2001 1,979.39p 1,979.39p 1,979.39p 1,979.39p 695
22/03/2001 1,979.39p 1,979.39p 1,979.39p 1,979.39p 4370
21/03/2001 2,075.95p 2,075.95p 2,075.95p 2,075.95p 2104
20/03/2001 2,084.73p 2,084.73p 2,084.73p 2,084.73p 911
19/03/2001 2,084.73p 2,084.73p 2,084.73p 2,084.73p 2615
16/03/2001 2,097.89p 2,097.89p 2,097.89p 2,097.89p 1094
15/03/2001 2,111.06p 2,111.06p 2,111.06p 2,111.06p 63059
14/03/2001 2,111.06p 2,111.06p 2,111.06p 2,111.06p 1509
13/03/2001 2,137.39p 2,137.39p 2,137.39p 2,137.39p 2715
12/03/2001 2,154.95p 2,154.95p 2,154.95p 2,154.95p 21313
09/03/2001 2,093.50p 2,093.50p 2,093.50p 2,093.50p 1635
08/03/2001 2,084.73p 2,084.73p 2,084.73p 2,084.73p 4100
07/03/2001 2,062.78p 2,062.78p 2,062.78p 2,062.78p 937551
06/03/2001 1,953.06p 1,953.06p 1,953.06p 1,953.06p 581
05/03/2001 1,953.06p 1,953.06p 1,953.06p 1,953.06p 163
02/03/2001 1,953.06p 1,953.06p 1,953.06p 1,953.06p 2568
01/03/2001 1,953.06p 1,953.06p 1,953.06p 1,953.06p 717798
28/02/2001 1,953.06p 1,953.06p 1,953.06p 1,953.06p 114101
27/02/2001 1,953.06p 1,953.06p 1,953.06p 1,953.06p 116
26/02/2001 1,953.06p 1,953.06p 1,953.06p 1,953.06p 25633
23/02/2001 1,957.45p 1,957.45p 1,957.45p 1,957.45p 39916
22/02/2001 1,996.95p 1,996.95p 1,996.95p 1,996.95p 7764
21/02/2001 1,996.95p 1,996.95p 1,996.95p 1,996.95p 2507
20/02/2001 2,027.67p 2,027.67p 2,027.67p 2,027.67p 12452
19/02/2001 2,027.67p 2,027.67p 2,027.67p 2,027.67p 2445
16/02/2001 2,027.67p 2,027.67p 2,027.67p 2,027.67p 6517
15/02/2001 2,027.67p 2,027.67p 2,027.67p 2,027.67p 1308
14/02/2001 2,027.67p 2,027.67p 2,027.67p 2,027.67p 1485
13/02/2001 2,027.67p 2,027.67p 2,027.67p 2,027.67p 9706
12/02/2001 1,996.95p 1,996.95p 1,996.95p 1,996.95p 2586
09/02/2001 1,996.95p 1,996.95p 1,996.95p 1,996.95p 44602
08/02/2001 1,988.17p 1,988.17p 1,988.17p 1,988.17p 9172
07/02/2001 1,948.67p 1,948.67p 1,948.67p 1,948.67p 180456
06/02/2001 1,917.95p 1,917.95p 1,917.95p 1,917.95p 29363
05/02/2001 1,900.39p 1,900.39p 1,900.39p 1,900.39p 19821
02/02/2001 1,900.39p 1,900.39p 1,900.39p 1,900.39p 14794
01/02/2001 1,931.11p 1,931.11p 1,931.11p 1,931.11p 1617
31/01/2001 1,931.11p 1,931.11p 1,931.11p 1,931.11p 2406
30/01/2001 1,935.50p 1,935.50p 1,935.50p 1,935.50p 1453
29/01/2001 1,935.50p 1,935.50p 1,935.50p 1,935.50p 60494
26/01/2001 1,961.84p 1,961.84p 1,961.84p 1,961.84p 203921
25/01/2001 1,882.84p 1,882.84p 1,882.84p 1,882.84p 44886
24/01/2001 1,887.23p 1,887.23p 1,887.23p 1,887.23p 5496
23/01/2001 1,887.23p 1,887.23p 1,887.23p 1,887.23p 4794
22/01/2001 1,900.39p 1,900.39p 1,900.39p 1,900.39p 22117
19/01/2001 1,900.39p 1,900.39p 1,900.39p 1,900.39p 63877
18/01/2001 1,909.17p 1,909.17p 1,909.17p 1,909.17p 833
17/01/2001 1,909.17p 1,909.17p 1,909.17p 1,909.17p 1960
16/01/2001 1,935.50p 1,935.50p 1,935.50p 1,935.50p 78504
15/01/2001 1,953.06p 1,953.06p 1,953.06p 1,953.06p 2292
12/01/2001 1,957.45p 1,957.45p 1,957.45p 1,957.45p 25370
11/01/2001 1,975.00p 1,975.00p 1,975.00p 1,975.00p 17259
10/01/2001 2,067.17p 2,067.17p 2,067.17p 2,067.17p 814
09/01/2001 2,067.17p 2,067.17p 2,067.17p 2,067.17p 6479
08/01/2001 2,062.78p 2,062.78p 2,062.78p 2,062.78p 50643
05/01/2001 2,062.78p 2,062.78p 2,062.78p 2,062.78p 14713
04/01/2001 2,049.61p 2,049.61p 2,049.61p 2,049.61p 108924
03/01/2001 1,996.95p 1,996.95p 1,996.95p 1,996.95p 23127
02/01/2001 1,996.95p 1,996.95p 1,996.95p 1,996.95p 10202
29/12/2000 1,996.95p 1,996.95p 1,996.95p 1,996.95p 627
28/12/2000 1,996.95p 1,996.95p 1,996.95p 1,996.95p 0
27/12/2000 1,996.95p 1,996.95p 1,996.95p 1,996.95p 257
22/12/2000 1,996.95p 1,996.95p 1,996.95p 1,996.95p 2444
21/12/2000 1,975.00p 1,975.00p 1,975.00p 1,975.00p 6498
20/12/2000 1,975.00p 1,975.00p 1,975.00p 1,975.00p 7878
19/12/2000 1,935.50p 1,935.50p 1,935.50p 1,935.50p 70302
18/12/2000 1,957.45p 1,957.45p 1,957.45p 1,957.45p 6589
15/12/2000 1,979.39p 1,979.39p 1,979.39p 1,979.39p 8120
14/12/2000 2,027.67p 2,027.67p 2,027.67p 2,027.67p 1884
13/12/2000 2,027.67p 2,027.67p 2,027.67p 2,027.67p 103481
12/12/2000 2,018.89p 2,018.89p 2,018.89p 2,018.89p 24786
11/12/2000 2,014.50p 2,014.50p 2,014.50p 2,014.50p 75684
08/12/2000 1,996.95p 1,996.95p 1,996.95p 1,996.95p 27917
07/12/2000 2,119.84p 2,119.84p 2,119.84p 2,119.84p 71775
06/12/2000 2,260.28p 2,260.28p 2,260.28p 2,260.28p 5765
05/12/2000 2,251.50p 2,251.50p 2,251.50p 2,251.50p 660
04/12/2000 2,238.34p 2,238.34p 2,238.34p 2,238.34p 948
01/12/2000 2,238.34p 2,238.34p 2,238.34p 2,238.34p 10452
30/11/2000 2,106.67p 2,106.67p 2,106.67p 2,106.67p 5117
29/11/2000 2,097.89p 2,097.89p 2,097.89p 2,097.89p 2016
28/11/2000 2,093.50p 2,093.50p 2,093.50p 2,093.50p 13015
27/11/2000 2,084.73p 2,084.73p 2,084.73p 2,084.73p 3668
24/11/2000 2,084.73p 2,084.73p 2,084.73p 2,084.73p 709
23/11/2000 2,084.73p 2,084.73p 2,084.73p 2,084.73p 706
22/11/2000 2,084.73p 2,084.73p 2,084.73p 2,084.73p 3934
21/11/2000 2,084.73p 2,084.73p 2,084.73p 2,084.73p 11028
20/11/2000 2,084.73p 2,084.73p 2,084.73p 2,084.73p 4184
17/11/2000 2,093.50p 2,093.50p 2,093.50p 2,093.50p 1576
16/11/2000 2,102.28p 2,102.28p 2,102.28p 2,102.28p 23140
15/11/2000 2,058.39p 2,058.39p 2,058.39p 2,058.39p 165274
14/11/2000 1,983.78p 1,983.78p 1,983.78p 1,983.78p 65765
13/11/2000 1,931.11p 1,931.11p 1,931.11p 1,931.11p 3053
10/11/2000 1,931.11p 1,931.11p 1,931.11p 1,931.11p 2638
09/11/2000 1,948.67p 1,948.67p 1,948.67p 1,948.67p 3766
08/11/2000 1,953.06p 1,953.06p 1,953.06p 1,953.06p 2863
07/11/2000 1,926.73p 1,926.73p 1,926.73p 1,926.73p 519
06/11/2000 1,926.73p 1,926.73p 1,926.73p 1,926.73p 107956
03/11/2000 1,874.06p 1,874.06p 1,874.06p 1,874.06p 5706
02/11/2000 1,865.28p 1,865.28p 1,865.28p 1,865.28p 5453
01/11/2000 1,900.39p 1,900.39p 1,900.39p 1,900.39p 2045
31/10/2000 1,904.78p 1,904.78p 1,904.78p 1,904.78p 3707
30/10/2000 1,913.56p 1,913.56p 1,913.56p 1,913.56p 42013
27/10/2000 1,812.61p 1,812.61p 1,812.61p 1,812.61p 51275
26/10/2000 1,786.28p 1,786.28p 1,786.28p 1,786.28p 9244
25/10/2000 1,865.28p 1,865.28p 1,865.28p 1,865.28p 16120
24/10/2000 1,944.28p 1,944.28p 1,944.28p 1,944.28p 1290
23/10/2000 1,944.28p 1,944.28p 1,944.28p 1,944.28p 407
20/10/2000 1,979.39p 1,979.39p 1,979.39p 1,979.39p 462
19/10/2000 1,979.39p 1,979.39p 1,979.39p 1,979.39p 4083
18/10/2000 1,988.17p 1,988.17p 1,988.17p 1,988.17p 954
17/10/2000 1,996.95p 1,996.95p 1,996.95p 1,996.95p 103
16/10/2000 1,996.95p 1,996.95p 1,996.95p 1,996.95p 1750
13/10/2000 1,996.95p 1,996.95p 1,996.95p 1,996.95p 4224
12/10/2000 2,018.89p 2,018.89p 2,018.89p 2,018.89p 6321
11/10/2000 2,018.89p 2,018.89p 2,018.89p 2,018.89p 13244
10/10/2000 2,018.89p 2,018.89p 2,018.89p 2,018.89p 306
09/10/2000 2,018.89p 2,018.89p 2,018.89p 2,018.89p 5779
06/10/2000 2,018.89p 2,018.89p 2,018.89p 2,018.89p 6719
05/10/2000 2,032.06p 2,032.06p 2,032.06p 2,032.06p 2820
04/10/2000 2,172.50p 2,172.50p 2,172.50p 2,172.50p 7087
03/10/2000 2,216.39p 2,216.39p 2,216.39p 2,216.39p 1402
02/10/2000 2,304.17p 2,304.17p 2,304.17p 2,304.17p 990
29/09/2000 2,304.17p 2,304.17p 2,304.17p 2,304.17p 433
28/09/2000 2,312.95p 2,312.95p 2,312.95p 2,312.95p 358
27/09/2000 2,312.95p 2,312.95p 2,312.95p 2,312.95p 0
26/09/2000 2,312.95p 2,312.95p 2,312.95p 2,312.95p 6948
25/09/2000 2,321.73p 2,321.73p 2,321.73p 2,321.73p 224
22/09/2000 2,317.34p 2,317.34p 2,317.34p 2,317.34p 6009
21/09/2000 2,348.06p 2,348.06p 2,348.06p 2,348.06p 14300
20/09/2000 2,383.17p 2,383.17p 2,383.17p 2,383.17p 3349
19/09/2000 2,383.17p 2,383.17p 2,383.17p 2,383.17p 1030
18/09/2000 2,405.12p 2,405.12p 2,405.12p 2,405.12p 1913
15/09/2000 2,462.17p 2,462.17p 2,462.17p 2,462.17p 19056
14/09/2000 2,506.06p 2,506.06p 2,506.06p 2,506.06p 1038
13/09/2000 2,506.06p 2,506.06p 2,506.06p 2,506.06p 725
12/09/2000 2,510.45p 2,510.45p 2,510.45p 2,510.45p 574
11/09/2000 2,510.45p 2,510.45p 2,510.45p 2,510.45p 2983
07/09/2000 2,523.62p 2,523.62p 2,523.62p 2,523.62p 201
06/09/2000 2,523.62p 2,523.62p 2,523.62p 2,523.62p 576
05/09/2000 2,532.39p 2,532.39p 2,532.39p 2,532.39p 572
04/09/2000 2,532.39p 2,532.39p 2,532.39p 2,532.39p 5519
01/09/2000 2,488.50p 2,488.50p 2,488.50p 2,488.50p 2637
31/08/2000 2,506.06p 2,506.06p 2,506.06p 2,506.06p 3111
30/08/2000 2,497.28p 2,497.28p 2,497.28p 2,497.28p 7671
29/08/2000 2,497.28p 2,497.28p 2,497.28p 2,497.28p 114
25/08/2000 2,497.28p 2,497.28p 2,497.28p 2,497.28p 763
24/08/2000 2,497.28p 2,497.28p 2,497.28p 2,497.28p 1114
23/08/2000 2,497.28p 2,497.28p 2,497.28p 2,497.28p 4627
22/08/2000 2,488.50p 2,488.50p 2,488.50p 2,488.50p 51106
21/08/2000 2,479.73p 2,479.73p 2,479.73p 2,479.73p 5455
18/08/2000 2,479.73p 2,479.73p 2,479.73p 2,479.73p 718
17/08/2000 2,479.73p 2,479.73p 2,479.73p 2,479.73p 750

*Close Price adjusted for both dividends and splits