Findel (FDL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/03/2017 197.00p 198.00p 193.00p 194.00p 7881
16/03/2017 200.00p 200.00p 197.45p 197.75p 1158
15/03/2017 197.50p 199.22p 197.46p 197.50p 355
14/03/2017 200.50p 204.29p 198.45p 200.50p 2808
13/03/2017 200.25p 201.57p 200.25p 200.25p 18781
10/03/2017 202.00p 208.00p 202.00p 205.75p 49634
09/03/2017 198.00p 204.25p 197.00p 203.00p 39524
08/03/2017 195.00p 200.00p 194.09p 200.00p 52322
07/03/2017 200.00p 200.00p 195.04p 200.00p 336
06/03/2017 201.00p 201.00p 197.52p 201.00p 423
03/03/2017 201.75p 201.75p 196.51p 201.75p 2146
02/03/2017 200.46p 200.46p 198.99p 199.50p 2668
01/03/2017 201.75p 201.75p 199.00p 201.75p 7202
28/02/2017 198.25p 199.00p 198.00p 198.00p 9074
27/02/2017 200.00p 200.90p 198.00p 199.63p 11850
24/02/2017 201.75p 202.55p 200.00p 202.25p 13897
23/02/2017 200.50p 201.50p 200.30p 200.50p 8121
22/02/2017 201.75p 202.50p 201.75p 202.50p 0
21/02/2017 201.75p 201.75p 201.75p 201.75p 240
20/02/2017 200.25p 202.62p 200.25p 202.62p 4322
17/02/2017 202.00p 205.00p 201.68p 202.50p 1096
16/02/2017 205.00p 206.91p 205.00p 205.50p 11782
15/02/2017 211.00p 211.00p 207.55p 208.38p 1298
14/02/2017 215.00p 215.00p 208.25p 209.00p 14166
13/02/2017 215.00p 215.00p 214.75p 214.75p 523
10/02/2017 205.75p 209.31p 205.75p 206.50p 3633
09/02/2017 210.00p 210.00p 207.51p 210.00p 6508
08/02/2017 205.75p 208.81p 205.75p 205.75p 886
07/02/2017 206.00p 210.00p 205.00p 205.25p 1882
06/02/2017 210.00p 210.00p 206.25p 208.12p 3203
03/02/2017 206.00p 206.75p 206.00p 206.75p 1448
02/02/2017 208.00p 208.00p 206.00p 206.00p 15523
01/02/2017 213.00p 214.00p 205.00p 208.00p 4882
31/01/2017 213.00p 215.00p 211.00p 213.12p 9738
30/01/2017 210.00p 214.50p 209.00p 212.50p 11224
27/01/2017 205.25p 205.25p 205.00p 205.00p 4190
26/01/2017 206.00p 213.46p 201.07p 206.25p 408569
25/01/2017 201.00p 202.42p 200.00p 201.50p 9977
24/01/2017 195.00p 204.50p 195.00p 201.00p 28667
23/01/2017 198.00p 198.00p 191.71p 197.50p 359
20/01/2017 186.75p 196.00p 193.00p 196.00p 0
19/01/2017 186.75p 195.00p 186.55p 193.00p 58468
18/01/2017 180.25p 182.11p 180.25p 181.00p 2612
17/01/2017 185.00p 186.55p 185.00p 185.75p 7831
16/01/2017 185.25p 187.63p 185.25p 187.63p 3283
13/01/2017 190.75p 191.00p 186.86p 187.50p 39491
12/01/2017 189.00p 190.50p 188.37p 188.37p 2570
11/01/2017 185.50p 190.15p 185.50p 185.50p 1189
10/01/2017 185.00p 191.00p 185.00p 185.00p 42013
09/01/2017 194.50p 194.50p 189.40p 194.50p 9283
06/01/2017 189.75p 192.80p 187.00p 187.00p 3262
05/01/2017 194.75p 194.75p 188.11p 190.00p 6265
04/01/2017 188.00p 191.66p 187.63p 188.00p 123506
03/01/2017 190.00p 192.75p 189.33p 190.88p 6609
30/12/2016 190.00p 190.25p 186.68p 187.00p 2183
29/12/2016 189.75p 189.75p 187.28p 187.75p 3843
28/12/2016 190.00p 190.00p 185.95p 187.00p 682
23/12/2016 183.20p 186.41p 183.20p 184.88p 1059
22/12/2016 187.00p 187.00p 187.00p 187.00p 168
21/12/2016 186.50p 186.50p 186.50p 186.50p 217
20/12/2016 187.50p 187.50p 187.50p 187.50p 8
19/12/2016 189.75p 189.75p 187.00p 187.50p 3373
16/12/2016 190.00p 190.00p 185.00p 185.75p 38875
15/12/2016 187.00p 187.00p 186.56p 187.00p 9500
14/12/2016 185.25p 186.75p 183.25p 186.75p 3042
13/12/2016 188.06p 188.06p 187.37p 187.37p 2000
12/12/2016 185.00p 185.13p 185.00p 185.13p 459820
09/12/2016 193.00p 193.00p 188.75p 188.75p 1838
08/12/2016 187.75p 187.75p 187.75p 187.75p 158
07/12/2016 185.25p 192.42p 185.00p 187.00p 3459
06/12/2016 188.25p 188.25p 188.00p 188.00p 352
05/12/2016 188.25p 193.00p 188.00p 190.63p 8048
02/12/2016 194.25p 194.25p 190.50p 190.50p 6065
01/12/2016 192.75p 199.00p 192.75p 192.75p 487
30/11/2016 182.00p 200.00p 180.26p 200.00p 106179
29/11/2016 187.25p 192.50p 186.00p 189.75p 64579
28/11/2016 190.00p 192.30p 187.00p 188.25p 20240
25/11/2016 190.00p 190.88p 190.00p 190.00p 437
24/11/2016 190.00p 196.50p 190.00p 196.50p 53
23/11/2016 199.00p 199.00p 190.00p 190.00p 3692
22/11/2016 198.50p 198.50p 190.64p 198.50p 5465
21/11/2016 195.25p 202.32p 191.25p 191.25p 23198
18/11/2016 195.25p 198.50p 195.25p 198.50p 1413
17/11/2016 195.75p 195.76p 195.28p 195.75p 7566
16/11/2016 195.75p 195.75p 195.25p 195.75p 1473
15/11/2016 198.50p 202.54p 198.50p 198.50p 4514
14/11/2016 195.25p 204.75p 195.25p 204.75p 4348
11/11/2016 195.50p 199.00p 195.50p 199.00p 2546
10/11/2016 195.50p 200.13p 195.50p 200.13p 4755
09/11/2016 195.50p 197.03p 195.50p 195.50p 7907
08/11/2016 205.00p 205.82p 200.75p 203.00p 13001
07/11/2016 215.00p 215.00p 206.52p 210.00p 7124
04/11/2016 213.00p 215.00p 213.00p 214.50p 3812
03/11/2016 210.00p 210.50p 204.58p 210.50p 22786
02/11/2016 208.00p 208.00p 202.25p 202.25p 6580
01/11/2016 213.00p 213.00p 210.50p 210.50p 8993
31/10/2016 202.00p 212.00p 202.00p 212.00p 51841
28/10/2016 206.75p 208.31p 203.60p 206.87p 15426
27/10/2016 205.00p 207.00p 201.00p 204.25p 9812
26/10/2016 208.00p 208.00p 205.00p 205.25p 9023
25/10/2016 205.25p 209.50p 205.25p 209.50p 258
24/10/2016 210.25p 215.00p 205.00p 205.50p 31726
21/10/2016 212.50p 218.00p 212.50p 213.00p 3155
20/10/2016 209.00p 215.00p 206.00p 213.75p 158943
19/10/2016 203.00p 208.12p 203.00p 207.00p 11808
18/10/2016 203.00p 206.00p 203.00p 203.00p 719
17/10/2016 203.00p 204.25p 203.00p 204.25p 11638
14/10/2016 205.00p 205.00p 203.00p 203.00p 570
13/10/2016 210.00p 211.50p 203.00p 203.00p 27023
12/10/2016 203.00p 203.00p 203.00p 203.00p 1608
11/10/2016 205.00p 205.00p 202.00p 204.87p 19222
10/10/2016 205.00p 207.04p 205.00p 206.50p 25246
07/10/2016 205.00p 206.50p 205.00p 205.75p 14628
06/10/2016 208.00p 208.00p 205.00p 205.75p 8095
05/10/2016 215.00p 215.00p 205.00p 206.25p 26285
04/10/2016 215.00p 215.00p 208.00p 208.00p 19650
03/10/2016 220.00p 220.00p 210.00p 210.00p 22009
30/09/2016 206.00p 215.00p 203.33p 215.00p 105486
29/09/2016 206.50p 208.00p 206.50p 206.50p 41323
28/09/2016 208.00p 208.00p 205.25p 207.00p 6943
27/09/2016 217.00p 217.00p 208.00p 208.25p 7382
26/09/2016 210.00p 212.24p 210.00p 211.00p 9574
23/09/2016 215.00p 215.75p 214.00p 215.75p 6766527
22/09/2016 217.00p 217.00p 214.25p 215.00p 13625
21/09/2016 218.00p 218.00p 212.55p 214.50p 72883
20/09/2016 215.00p 218.25p 209.00p 215.00p 424431
19/09/2016 210.00p 215.00p 209.00p 215.00p 11992
16/09/2016 202.00p 211.00p 199.77p 211.00p 85293
15/09/2016 200.00p 200.00p 200.00p 200.00p 7337
14/09/2016 199.50p 203.31p 195.00p 201.00p 849926
13/09/2016 194.75p 198.00p 194.75p 195.50p 25451
12/09/2016 190.00p 190.00p 190.00p 190.00p 9926
09/09/2016 190.25p 193.53p 190.00p 191.00p 89319
08/09/2016 191.25p 193.69p 191.25p 191.25p 6748
07/09/2016 190.00p 193.00p 190.00p 192.00p 14789
06/09/2016 190.00p 190.00p 190.00p 190.00p 483
05/09/2016 190.00p 192.91p 190.00p 190.00p 11233
02/09/2016 192.00p 195.00p 189.25p 189.25p 51918
01/09/2016 192.00p 192.00p 189.40p 191.25p 44169
31/08/2016 189.00p 190.38p 189.00p 190.25p 85048
30/08/2016 189.25p 189.25p 189.00p 189.25p 15948
26/08/2016 193.75p 193.75p 193.75p 193.75p 5578
25/08/2016 194.50p 194.50p 190.28p 194.50p 2262
24/08/2016 193.00p 193.76p 190.00p 192.50p 80560
23/08/2016 189.75p 191.50p 189.63p 191.50p 29766
22/08/2016 185.00p 186.75p 183.25p 186.25p 1291056
19/08/2016 183.00p 183.00p 180.00p 180.00p 7814
18/08/2016 180.00p 183.75p 180.00p 180.00p 7114
17/08/2016 177.25p 178.00p 177.00p 178.00p 644
16/08/2016 175.00p 180.00p 175.00p 177.00p 3761
15/08/2016 173.00p 176.00p 170.00p 175.00p 34247
12/08/2016 171.00p 171.00p 170.73p 171.00p 1263
11/08/2016 175.00p 175.00p 170.00p 170.00p 27695
10/08/2016 166.00p 174.00p 161.50p 171.00p 20737
09/08/2016 159.75p 166.00p 158.24p 165.75p 229543
08/08/2016 155.50p 162.50p 155.00p 155.00p 32599
05/08/2016 164.75p 164.75p 157.19p 164.75p 6472
04/08/2016 160.00p 160.00p 155.00p 155.00p 9660
03/08/2016 160.00p 160.50p 160.00p 160.00p 7618
02/08/2016 160.00p 164.75p 160.00p 160.00p 6006
01/08/2016 164.75p 164.75p 160.00p 160.00p 13518
29/07/2016 163.00p 165.00p 160.00p 163.50p 4375
28/07/2016 168.00p 168.50p 168.50p 168.50p 0
27/07/2016 168.00p 168.50p 167.00p 168.50p 7684
26/07/2016 175.00p 175.00p 168.00p 174.75p 9096
25/07/2016 170.00p 170.50p 168.00p 168.25p 12797
22/07/2016 175.00p 175.00p 173.25p 173.25p 2323
21/07/2016 175.00p 180.00p 175.00p 179.50p 5946
20/07/2016 175.00p 182.00p 175.00p 175.00p 7058
19/07/2016 185.00p 185.00p 175.00p 175.00p 5723
18/07/2016 175.75p 176.67p 175.00p 175.00p 6568
15/07/2016 185.00p 185.00p 175.00p 175.00p 5358
14/07/2016 175.00p 176.60p 175.00p 175.00p 175
13/07/2016 185.00p 185.00p 176.60p 179.88p 14
12/07/2016 171.50p 180.00p 171.50p 177.00p 9536
11/07/2016 175.00p 178.40p 175.00p 177.25p 7331
08/07/2016 180.25p 182.60p 175.00p 175.00p 29746
07/07/2016 185.00p 188.40p 161.39p 187.50p 105670
06/07/2016 191.00p 193.34p 180.00p 190.00p 42613
05/07/2016 195.50p 201.88p 195.50p 195.50p 7645
04/07/2016 198.00p 202.50p 195.00p 200.00p 1932825
01/07/2016 170.75p 212.25p 170.00p 200.75p 269815
30/06/2016 175.00p 177.25p 170.00p 176.00p 64303
29/06/2016 167.00p 170.00p 167.00p 170.00p 20596
28/06/2016 167.00p 170.00p 167.00p 170.00p 51304
27/06/2016 155.00p 165.00p 153.57p 165.00p 48537
24/06/2016 138.00p 164.25p 130.00p 164.25p 49651
23/06/2016 159.75p 164.75p 159.75p 160.75p 28113
22/06/2016 153.00p 158.92p 153.00p 158.00p 43534
21/06/2016 155.00p 157.00p 150.50p 156.00p 56777
20/06/2016 140.00p 152.03p 140.00p 150.25p 151297
17/06/2016 145.00p 148.00p 143.00p 143.00p 319592
16/06/2016 135.00p 143.75p 135.00p 140.00p 200769
15/06/2016 137.25p 145.00p 135.00p 135.25p 67503
14/06/2016 163.50p 163.50p 130.00p 130.00p 115279
13/06/2016 165.00p 169.50p 155.00p 155.00p 42426
10/06/2016 165.00p 169.50p 165.00p 165.00p 6470
09/06/2016 165.25p 169.75p 165.00p 167.38p 1391
08/06/2016 169.75p 170.50p 167.00p 170.50p 55176
07/06/2016 170.00p 170.00p 165.00p 165.50p 8754

*Close Price adjusted for both dividends and splits