Findel (FDL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/01/2014 299.75p 299.75p 290.00p 296.00p 11957
17/01/2014 293.00p 298.00p 293.00p 296.25p 36552
16/01/2014 286.25p 294.00p 286.25p 294.00p 44893
15/01/2014 289.00p 299.53p 286.00p 294.00p 109575
14/01/2014 275.00p 292.50p 272.00p 286.00p 175005
13/01/2014 262.50p 276.08p 262.50p 273.50p 168799
10/01/2014 254.75p 264.50p 250.07p 264.50p 37582
09/01/2014 253.25p 257.00p 248.75p 252.25p 36647
08/01/2014 255.00p 259.00p 238.27p 259.00p 90434
07/01/2014 260.00p 263.56p 255.00p 257.75p 25721
06/01/2014 260.25p 263.75p 260.00p 260.25p 1906
03/01/2014 260.50p 263.75p 260.00p 260.00p 4387
02/01/2014 271.00p 272.81p 260.29p 263.75p 15947
31/12/2013 263.75p 272.75p 263.50p 272.75p 26173
30/12/2013 257.75p 264.00p 254.25p 264.00p 37927
27/12/2013 263.00p 264.75p 261.75p 263.50p 4861
24/12/2013 263.00p 263.63p 263.00p 263.63p 75038
23/12/2013 265.00p 267.56p 262.03p 264.50p 14503
20/12/2013 265.00p 268.00p 263.00p 266.00p 91519
19/12/2013 260.50p 264.75p 260.00p 264.00p 140894
18/12/2013 264.75p 264.75p 263.75p 263.75p 198
17/12/2013 262.50p 264.75p 257.25p 260.00p 20790
16/12/2013 258.75p 260.50p 258.75p 258.75p 11894
13/12/2013 257.00p 259.95p 257.00p 258.38p 2188
12/12/2013 257.25p 257.25p 257.25p 257.25p 10580
11/12/2013 256.50p 261.69p 256.50p 256.50p 31167
10/12/2013 257.00p 260.00p 257.00p 258.50p 33476
09/12/2013 257.00p 263.00p 257.00p 257.25p 15916
06/12/2013 257.25p 260.25p 257.25p 257.25p 1911
05/12/2013 263.00p 263.00p 258.00p 258.75p 7658
04/12/2013 257.00p 261.00p 257.00p 259.75p 22303
03/12/2013 257.25p 259.75p 257.25p 257.25p 6765
02/12/2013 257.00p 259.96p 257.00p 259.75p 10357
29/11/2013 258.00p 261.50p 257.00p 258.63p 61051
28/11/2013 256.00p 266.00p 255.75p 261.50p 149411
27/11/2013 255.00p 260.17p 251.25p 258.75p 73259
26/11/2013 250.00p 252.93p 249.19p 251.25p 28885
25/11/2013 249.75p 251.25p 244.94p 248.25p 31418
22/11/2013 246.25p 249.25p 245.85p 246.00p 11221
21/11/2013 243.75p 248.00p 243.00p 248.00p 184140
20/11/2013 244.75p 244.75p 243.00p 243.50p 7199
19/11/2013 252.00p 252.00p 244.00p 244.00p 58082
18/11/2013 253.25p 256.50p 251.25p 252.00p 20487
15/11/2013 256.00p 258.00p 254.84p 256.50p 597961
14/11/2013 255.50p 256.00p 253.80p 256.00p 256978
13/11/2013 254.50p 255.50p 254.00p 255.00p 35624
12/11/2013 256.50p 256.50p 254.00p 254.00p 14260
11/11/2013 254.00p 255.50p 254.00p 254.00p 31540
08/11/2013 254.00p 255.50p 254.00p 254.00p 40718
07/11/2013 255.99p 255.99p 254.07p 254.75p 2811
06/11/2013 256.00p 256.00p 254.25p 256.00p 113270
05/11/2013 254.00p 255.99p 254.00p 254.25p 7434
04/11/2013 254.50p 256.00p 253.25p 255.00p 49684
01/11/2013 254.00p 255.00p 253.25p 253.25p 9059
31/10/2013 254.25p 259.00p 253.00p 255.00p 382854
30/10/2013 254.50p 255.25p 253.25p 254.12p 5132
29/10/2013 256.25p 262.74p 254.00p 254.25p 67593
28/10/2013 257.00p 260.52p 254.00p 256.00p 569187
25/10/2013 251.50p 262.00p 251.00p 258.25p 273133
24/10/2013 250.00p 253.00p 246.75p 251.75p 12925
23/10/2013 245.00p 250.00p 245.00p 250.00p 123022
22/10/2013 250.00p 253.89p 249.00p 249.75p 106601
21/10/2013 240.00p 252.75p 240.00p 249.00p 253274
18/10/2013 239.25p 244.06p 239.25p 241.00p 12506
17/10/2013 241.25p 242.90p 239.50p 239.75p 11889
16/10/2013 239.00p 240.81p 239.00p 240.75p 26506
15/10/2013 239.50p 243.13p 237.00p 240.00p 46996
14/10/2013 240.00p 241.75p 236.35p 241.75p 7251
11/10/2013 236.00p 238.50p 234.69p 236.25p 30384
10/10/2013 238.00p 242.00p 236.00p 238.50p 27118
09/10/2013 240.00p 246.50p 239.00p 241.25p 26873
08/10/2013 240.75p 246.75p 238.25p 246.50p 54390
07/10/2013 241.62p 243.00p 240.93p 243.00p 4678
04/10/2013 246.87p 246.87p 241.69p 241.75p 416328
03/10/2013 245.00p 246.25p 239.88p 243.00p 721296
02/10/2013 244.25p 245.00p 238.50p 244.50p 50880
01/10/2013 240.00p 252.75p 233.25p 245.00p 97964
30/09/2013 237.00p 248.50p 236.60p 247.50p 47733
27/09/2013 238.75p 240.00p 238.75p 239.00p 5379
26/09/2013 238.00p 244.50p 237.25p 243.50p 39189
25/09/2013 235.25p 238.50p 232.00p 238.50p 22017
24/09/2013 237.75p 237.75p 231.00p 233.75p 40377
23/09/2013 240.00p 244.25p 231.25p 237.00p 103778
20/09/2013 226.00p 245.50p 221.69p 245.50p 1124509
19/09/2013 238.50p 238.50p 217.55p 226.50p 105979
18/09/2013 246.50p 249.75p 230.50p 237.00p 86758
17/09/2013 244.00p 249.50p 244.00p 246.75p 18936
16/09/2013 249.75p 250.00p 244.29p 249.50p 79790
13/09/2013 250.00p 250.00p 248.91p 249.75p 21270
12/09/2013 244.00p 251.00p 244.00p 250.00p 73895
11/09/2013 252.75p 253.75p 247.38p 250.75p 67982
10/09/2013 249.50p 254.00p 248.00p 253.75p 81641
09/09/2013 244.75p 248.50p 240.69p 248.00p 293535
06/09/2013 248.00p 248.00p 241.50p 245.00p 33056
05/09/2013 245.00p 247.75p 240.25p 247.50p 54771
04/09/2013 246.75p 246.75p 242.25p 244.75p 115703
03/09/2013 244.25p 248.00p 241.75p 246.25p 124551
02/09/2013 239.00p 242.50p 233.82p 242.00p 585046
30/08/2013 235.50p 238.25p 235.19p 237.75p 367775
29/08/2013 234.00p 238.75p 234.00p 236.25p 20783
28/08/2013 234.25p 236.63p 233.64p 234.50p 23120
27/08/2013 235.00p 237.63p 232.50p 236.50p 97056
23/08/2013 239.00p 239.25p 234.12p 238.00p 146615
22/08/2013 235.00p 239.25p 234.10p 239.25p 71610
21/08/2013 223.75p 235.00p 222.00p 234.50p 101585
20/08/2013 213.00p 223.75p 213.00p 221.00p 1062278
19/08/2013 215.00p 218.00p 211.00p 218.00p 98075
16/08/2013 215.25p 216.00p 211.00p 215.50p 92453
15/08/2013 218.75p 220.00p 214.99p 216.00p 54586
14/08/2013 216.50p 221.50p 216.18p 220.00p 127841
13/08/2013 214.25p 217.75p 212.10p 217.37p 107261
12/08/2013 210.00p 213.75p 209.00p 213.75p 1819037
09/08/2013 210.00p 211.00p 206.50p 209.25p 59215
08/08/2013 213.00p 213.00p 210.00p 211.00p 2467
07/08/2013 208.00p 212.00p 207.75p 211.50p 72544
06/08/2013 212.00p 213.00p 206.35p 207.75p 33527
05/08/2013 206.00p 213.00p 204.08p 211.75p 86482
02/08/2013 205.00p 208.00p 203.50p 205.50p 48288
01/08/2013 201.62p 204.73p 200.77p 202.87p 19491
31/07/2013 202.50p 204.00p 200.50p 203.75p 46561
30/07/2013 202.00p 205.00p 202.00p 203.00p 334330
29/07/2013 205.00p 207.12p 200.75p 202.50p 185259
26/07/2013 197.50p 208.00p 197.13p 205.00p 817988
25/07/2013 193.00p 200.00p 190.75p 199.25p 1761880
24/07/2013 176.00p 193.00p 173.00p 193.00p 5543269
23/07/2013 171.00p 176.00p 170.50p 173.00p 26720
22/07/2013 166.00p 172.97p 166.00p 171.00p 112827
19/07/2013 166.25p 170.25p 166.25p 167.00p 114420
18/07/2013 170.00p 173.50p 166.25p 168.25p 51757
17/07/2013 172.00p 174.25p 171.50p 173.25p 21280
16/07/2013 175.00p 179.00p 170.90p 171.50p 14232
15/07/2013 179.00p 179.00p 176.94p 179.00p 21078
12/07/2013 182.00p 182.00p 178.75p 179.25p 27961
11/07/2013 180.25p 180.25p 178.27p 180.25p 238
10/07/2013 182.00p 184.75p 181.50p 184.75p 16146
09/07/2013 180.25p 184.50p 180.00p 184.50p 16268
08/07/2013 182.75p 183.75p 180.00p 183.50p 25977
05/07/2013 182.50p 183.00p 180.00p 180.00p 29632
04/07/2013 177.00p 183.00p 177.00p 182.50p 167318
03/07/2013 177.35p 181.00p 177.35p 177.50p 14404
02/07/2013 178.00p 183.00p 178.00p 181.00p 79454
01/07/2013 182.50p 182.50p 179.25p 181.50p 9239
28/06/2013 181.50p 182.00p 177.50p 182.00p 116879
27/06/2013 179.50p 184.00p 176.00p 179.50p 7567541
26/06/2013 177.00p 179.50p 175.20p 176.00p 63735
25/06/2013 176.25p 177.00p 174.75p 176.00p 280332
24/06/2013 174.00p 176.00p 172.19p 175.00p 228719
21/06/2013 174.75p 177.00p 173.00p 175.00p 527623
20/06/2013 173.00p 176.50p 173.00p 176.00p 146088
19/06/2013 175.00p 177.00p 175.00p 175.00p 114910
18/06/2013 177.00p 178.00p 175.00p 175.00p 60298
17/06/2013 175.00p 176.00p 174.28p 175.50p 283433
14/06/2013 170.00p 175.00p 170.00p 175.00p 65554
13/06/2013 175.00p 179.00p 170.10p 173.75p 105942
12/06/2013 180.00p 180.00p 175.00p 179.00p 57635
11/06/2013 179.00p 179.75p 177.00p 179.50p 214146
10/06/2013 179.00p 179.50p 176.25p 179.00p 397920
07/06/2013 177.75p 180.00p 177.00p 178.38p 155306
06/06/2013 177.00p 181.88p 175.48p 179.00p 109841
05/06/2013 165.00p 186.87p 160.00p 178.00p 1285098
04/06/2013 165.00p 165.00p 157.70p 160.00p 79366
03/06/2013 160.00p 164.00p 155.15p 164.00p 55096
31/05/2013 159.50p 164.00p 157.00p 164.00p 81388
30/05/2013 157.00p 160.00p 153.00p 160.00p 51528
29/05/2013 157.00p 161.25p 153.00p 160.00p 70999
28/05/2013 152.75p 161.00p 152.75p 161.00p 44917
24/05/2013 150.00p 153.00p 144.00p 153.00p 40396
23/05/2013 137.00p 154.00p 137.00p 153.00p 67448
22/05/2013 140.25p 143.00p 139.25p 141.00p 47023
21/05/2013 143.75p 144.00p 138.25p 144.00p 5687
20/05/2013 142.50p 144.20p 139.00p 140.50p 16171
17/05/2013 145.00p 150.92p 143.00p 144.75p 8364
16/05/2013 145.00p 152.77p 145.00p 152.50p 62884
15/05/2013 135.00p 142.50p 135.00p 142.50p 39049
14/05/2013 138.00p 138.00p 136.50p 136.50p 9501
13/05/2013 135.00p 139.99p 134.00p 136.50p 22800
10/05/2013 142.00p 142.00p 136.00p 138.50p 30105
09/05/2013 141.75p 142.39p 137.75p 141.75p 10264
08/05/2013 137.75p 144.00p 135.00p 142.00p 51148
07/05/2013 149.75p 151.37p 140.00p 145.00p 38616
03/05/2013 152.00p 154.25p 148.00p 148.00p 30989
02/05/2013 158.00p 158.25p 150.00p 150.00p 34624
01/05/2013 155.75p 163.00p 155.75p 160.00p 216296
30/04/2013 154.75p 163.00p 151.47p 163.00p 50948
29/04/2013 152.00p 156.00p 148.07p 153.50p 42812
26/04/2013 151.00p 155.00p 145.00p 155.00p 59817
25/04/2013 149.00p 155.00p 149.00p 152.25p 52710
24/04/2013 138.25p 154.00p 138.00p 150.00p 95496
23/04/2013 140.00p 147.00p 138.73p 140.50p 18630
22/04/2013 146.75p 147.00p 142.00p 147.00p 7029
19/04/2013 145.00p 150.00p 140.25p 150.00p 39405
18/04/2013 145.00p 145.00p 137.25p 140.25p 23674
17/04/2013 137.75p 144.50p 136.00p 144.50p 52078
16/04/2013 135.75p 136.00p 131.76p 136.00p 27749
15/04/2013 137.75p 137.75p 132.21p 137.00p 14785
12/04/2013 130.75p 138.00p 130.00p 137.00p 56618
11/04/2013 133.00p 136.81p 125.00p 127.00p 96885
10/04/2013 115.00p 137.00p 115.00p 136.50p 180718
09/04/2013 99.00p 119.75p 5.40p 117.38p 113140
08/04/2013 116.00p 118.00p 107.20p 108.00p 47988

*Close Price adjusted for both dividends and splits