Fadel Partners, Inc (Di) (FADL) Share Price


Date Open High Low Close* Volume
08/11/2024 60.00p 60.00p 56.67p 60.00p 0
07/11/2024 105.00p 105.00p 60.00p 60.00p 3750
06/11/2024 107.50p 107.50p 107.50p 107.50p 0
05/11/2024 107.50p 107.50p 107.50p 107.50p 0
04/11/2024 107.50p 107.50p 107.50p 107.50p 0
01/11/2024 107.50p 107.50p 107.50p 107.50p 0
31/10/2024 107.50p 107.50p 107.50p 107.50p 0
30/10/2024 107.50p 107.50p 107.50p 107.50p 0
29/10/2024 107.50p 107.50p 107.50p 107.50p 0
28/10/2024 107.50p 107.50p 107.50p 107.50p 0
25/10/2024 107.50p 107.50p 107.50p 107.50p 0
24/10/2024 107.50p 107.50p 107.50p 107.50p 0
23/10/2024 107.50p 107.50p 107.50p 107.50p 0
22/10/2024 107.50p 107.50p 107.50p 107.50p 0
21/10/2024 107.50p 107.50p 107.50p 107.50p 0
18/10/2024 107.50p 107.50p 107.50p 107.50p 0
17/10/2024 107.50p 107.50p 107.50p 107.50p 0
16/10/2024 107.50p 107.50p 107.50p 107.50p 0
15/10/2024 107.50p 107.50p 107.50p 107.50p 0
14/10/2024 107.50p 107.50p 107.50p 107.50p 0
11/10/2024 107.50p 107.50p 107.50p 107.50p 0
10/10/2024 107.50p 107.50p 107.50p 107.50p 0
09/10/2024 107.50p 107.50p 107.50p 107.50p 0
08/10/2024 107.50p 107.50p 107.50p 107.50p 0
07/10/2024 107.50p 107.50p 107.50p 107.50p 0
04/10/2024 107.50p 107.50p 107.50p 107.50p 0
03/10/2024 107.50p 107.50p 107.50p 107.50p 0
02/10/2024 107.50p 107.50p 107.50p 107.50p 0
01/10/2024 107.50p 107.50p 107.50p 107.50p 0
30/09/2024 107.50p 107.50p 107.50p 107.50p 0
27/09/2024 107.50p 107.50p 107.50p 107.50p 0
26/09/2024 107.50p 107.50p 107.50p 107.50p 0
25/09/2024 110.00p 118.50p 107.50p 107.50p 0
24/09/2024 118.50p 118.50p 118.00p 118.50p 0
23/09/2024 118.50p 118.50p 118.00p 118.50p 0
20/09/2024 122.00p 122.00p 118.00p 118.50p 0
19/09/2024 118.50p 118.50p 118.00p 118.50p 0
18/09/2024 118.50p 118.50p 118.00p 118.50p 0
17/09/2024 118.50p 118.50p 118.00p 118.50p 0
16/09/2024 118.50p 118.50p 118.00p 118.50p 0
13/09/2024 118.50p 118.50p 118.00p 118.50p 0
12/09/2024 118.50p 118.50p 118.00p 118.50p 0
11/09/2024 118.50p 118.50p 118.00p 118.50p 0
10/09/2024 118.50p 118.50p 118.00p 118.50p 0
09/09/2024 118.50p 118.50p 118.00p 118.50p 0
06/09/2024 118.50p 118.50p 118.00p 118.50p 0
05/09/2024 118.50p 118.50p 118.00p 118.50p 0
04/09/2024 118.50p 118.50p 118.00p 118.50p 0
03/09/2024 118.50p 118.50p 118.00p 118.50p 0
02/09/2024 118.50p 118.50p 118.00p 118.50p 0
30/08/2024 118.50p 118.50p 118.00p 118.50p 0
28/08/2024 118.50p 119.00p 118.50p 118.50p 0
27/08/2024 118.50p 119.00p 118.50p 118.50p 0
23/08/2024 118.50p 119.00p 118.50p 118.50p 0
22/08/2024 118.50p 119.00p 118.50p 118.50p 0
21/08/2024 118.50p 119.00p 118.50p 118.50p 0
20/08/2024 118.50p 119.00p 118.50p 118.50p 0
19/08/2024 118.50p 119.00p 118.50p 118.50p 0
16/08/2024 121.50p 121.50p 118.50p 118.50p 0
15/08/2024 121.50p 121.50p 121.50p 121.50p 0
14/08/2024 121.50p 121.50p 121.50p 121.50p 0
13/08/2024 121.50p 125.00p 121.50p 121.50p 280
12/08/2024 121.50p 121.50p 121.50p 121.50p 0
09/08/2024 121.50p 125.00p 121.50p 121.50p 1000
08/08/2024 121.50p 121.50p 118.00p 121.50p 674
07/08/2024 126.00p 126.00p 121.50p 121.50p 1500
06/08/2024 126.00p 126.00p 125.67p 126.00p 0
05/08/2024 126.00p 126.00p 125.67p 126.00p 0
02/08/2024 126.00p 126.00p 125.67p 126.00p 0
01/08/2024 126.00p 126.00p 125.67p 126.00p 0
31/07/2024 135.00p 135.00p 126.00p 126.00p 5875
30/07/2024 135.50p 135.50p 135.50p 135.50p 0
29/07/2024 135.50p 135.50p 135.50p 135.50p 0
26/07/2024 135.50p 135.50p 135.50p 135.50p 0
25/07/2024 135.50p 135.50p 135.50p 135.50p 0
24/07/2024 135.50p 135.50p 135.50p 135.50p 0
23/07/2024 135.50p 135.50p 135.50p 135.50p 0
22/07/2024 137.00p 137.00p 135.50p 135.50p 750
19/07/2024 136.00p 137.00p 136.50p 137.00p 0
18/07/2024 138.00p 138.67p 137.00p 137.00p 0
17/07/2024 138.00p 138.67p 138.00p 138.00p 0
16/07/2024 138.00p 138.67p 138.00p 138.00p 0
15/07/2024 138.00p 138.00p 136.00p 138.00p 2000
12/07/2024 138.00p 138.00p 137.33p 138.00p 0
11/07/2024 138.00p 138.00p 137.33p 138.00p 0
10/07/2024 138.00p 138.00p 137.33p 138.00p 0
09/07/2024 138.00p 138.00p 137.33p 138.00p 0
08/07/2024 138.00p 138.90p 138.00p 138.00p 1437
05/07/2024 138.00p 138.00p 137.33p 138.00p 0
04/07/2024 138.00p 138.00p 137.33p 138.00p 0
03/07/2024 138.00p 138.00p 137.33p 138.00p 0
02/07/2024 138.00p 138.00p 137.33p 138.00p 0
01/07/2024 138.00p 138.00p 137.33p 138.00p 0
28/06/2024 138.00p 138.00p 137.33p 138.00p 0
27/06/2024 138.00p 138.00p 137.33p 138.00p 0
26/06/2024 138.00p 138.00p 137.33p 138.00p 0
25/06/2024 138.00p 138.00p 137.33p 138.00p 0
24/06/2024 138.00p 138.00p 137.33p 138.00p 0
21/06/2024 138.00p 138.00p 137.33p 138.00p 0
20/06/2024 138.00p 138.00p 137.33p 138.00p 0
19/06/2024 138.00p 138.00p 137.33p 138.00p 0
18/06/2024 138.00p 138.00p 137.33p 138.00p 0
17/06/2024 138.00p 138.00p 137.33p 138.00p 0
14/06/2024 138.00p 138.00p 137.33p 138.00p 0
13/06/2024 138.00p 138.00p 137.33p 138.00p 0
12/06/2024 138.00p 138.00p 137.33p 138.00p 0
11/06/2024 138.00p 138.00p 137.33p 138.00p 0
10/06/2024 138.00p 138.00p 137.33p 138.00p 0
07/06/2024 138.00p 138.00p 137.33p 138.00p 0
06/06/2024 138.00p 138.00p 137.33p 138.00p 0
05/06/2024 138.00p 138.00p 137.33p 138.00p 0
04/06/2024 138.00p 138.00p 137.33p 138.00p 0
03/06/2024 138.00p 138.00p 137.33p 138.00p 0
31/05/2024 138.00p 138.00p 137.33p 138.00p 0
30/05/2024 138.00p 138.00p 137.33p 138.00p 0
29/05/2024 138.00p 138.00p 137.33p 138.00p 0
28/05/2024 138.00p 138.00p 137.33p 138.00p 0
24/05/2024 138.00p 138.00p 137.33p 138.00p 0
23/05/2024 138.00p 138.00p 137.33p 138.00p 0
22/05/2024 141.00p 141.00p 138.00p 138.00p 750
21/05/2024 141.00p 141.00p 141.00p 141.00p 0
20/05/2024 141.00p 141.00p 141.00p 141.00p 0
17/05/2024 141.00p 141.00p 141.00p 141.00p 0
16/05/2024 141.00p 141.00p 141.00p 141.00p 0
15/05/2024 141.00p 141.00p 141.00p 141.00p 0
14/05/2024 141.00p 141.00p 141.00p 141.00p 0
13/05/2024 141.00p 141.00p 141.00p 141.00p 0
10/05/2024 141.00p 141.28p 141.00p 141.00p 351
09/05/2024 141.00p 142.50p 141.00p 141.00p 0
08/05/2024 142.50p 143.33p 142.50p 142.50p 0
07/05/2024 142.50p 143.33p 142.50p 142.50p 0
03/05/2024 142.50p 143.33p 142.50p 142.50p 0
02/05/2024 142.50p 143.33p 142.50p 142.50p 0
01/05/2024 142.50p 143.33p 142.50p 142.50p 0
30/04/2024 142.50p 143.33p 142.50p 142.50p 0
29/04/2024 142.50p 142.50p 141.67p 142.50p 0
26/04/2024 142.50p 142.50p 141.67p 142.50p 0
25/04/2024 142.50p 142.50p 141.67p 142.50p 0
24/04/2024 142.50p 142.50p 140.00p 142.50p 2544
23/04/2024 142.50p 142.50p 141.67p 142.50p 0
22/04/2024 142.50p 142.50p 140.00p 142.50p 344
19/04/2024 142.50p 142.50p 141.67p 142.50p 0
18/04/2024 142.50p 142.50p 141.67p 142.50p 0
17/04/2024 142.50p 142.50p 141.67p 142.50p 0
16/04/2024 142.50p 142.50p 141.67p 142.50p 0
15/04/2024 142.50p 142.50p 141.67p 142.50p 0
12/04/2024 142.50p 142.50p 141.67p 142.50p 0
11/04/2024 142.50p 142.50p 141.67p 142.50p 0
10/04/2024 142.50p 142.50p 141.67p 142.50p 0
09/04/2024 142.50p 142.50p 141.67p 142.50p 0
08/04/2024 142.50p 142.50p 141.67p 142.50p 0
05/04/2024 142.50p 142.50p 141.67p 142.50p 0
04/04/2024 142.50p 142.50p 141.67p 142.50p 0
03/04/2024 142.50p 142.50p 141.67p 142.50p 0
02/04/2024 142.50p 142.50p 141.67p 142.50p 0
28/03/2024 142.50p 142.50p 141.67p 142.50p 0
27/03/2024 142.50p 142.50p 141.67p 142.50p 0
26/03/2024 142.50p 142.50p 141.67p 142.50p 0
25/03/2024 142.50p 142.50p 141.67p 142.50p 0
22/03/2024 142.50p 142.50p 141.67p 142.50p 0
21/03/2024 142.50p 142.50p 141.67p 142.50p 0
20/03/2024 142.50p 142.50p 142.50p 142.50p 0
19/03/2024 142.50p 142.50p 141.67p 142.50p 0
18/03/2024 142.50p 142.50p 141.67p 142.50p 0
15/03/2024 142.50p 142.50p 141.67p 142.50p 0
14/03/2024 142.50p 143.80p 142.50p 142.50p 900
13/03/2024 142.50p 142.50p 141.67p 142.50p 0
12/03/2024 142.50p 142.50p 141.67p 142.50p 0
11/03/2024 142.50p 142.50p 141.67p 142.50p 0
08/03/2024 144.00p 144.00p 140.00p 142.50p 4000
07/03/2024 144.00p 144.67p 144.00p 144.00p 0
06/03/2024 144.00p 144.67p 144.00p 144.00p 0
05/03/2024 144.00p 144.67p 144.00p 144.00p 0
04/03/2024 144.00p 144.67p 144.00p 144.00p 0
01/03/2024 144.00p 144.67p 144.00p 144.00p 0
29/02/2024 144.00p 144.67p 144.00p 144.00p 0
28/02/2024 144.00p 144.67p 144.00p 144.00p 0
27/02/2024 144.00p 144.67p 144.00p 144.00p 0
26/02/2024 144.00p 144.67p 144.00p 144.00p 0
23/02/2024 144.00p 144.67p 144.00p 144.00p 0
22/02/2024 144.00p 144.67p 144.00p 144.00p 0
21/02/2024 144.00p 144.67p 144.00p 144.00p 0
20/02/2024 144.00p 144.67p 144.00p 144.00p 0
19/02/2024 144.00p 144.67p 144.00p 144.00p 0
16/02/2024 144.00p 144.67p 144.00p 144.00p 0
15/02/2024 144.00p 144.67p 144.00p 144.00p 0
14/02/2024 144.00p 144.67p 144.00p 144.00p 0
13/02/2024 144.00p 144.67p 144.00p 144.00p 0
12/02/2024 144.00p 144.67p 144.00p 144.00p 0
09/02/2024 144.00p 144.67p 144.00p 144.00p 0
08/02/2024 144.00p 144.67p 144.00p 144.00p 0
07/02/2024 144.00p 144.67p 144.00p 144.00p 0
06/02/2024 144.00p 144.60p 144.00p 144.00p 2544
05/02/2024 143.50p 144.70p 143.50p 144.00p 6000
02/02/2024 143.50p 144.33p 143.50p 143.50p 0
01/02/2024 143.00p 143.50p 143.00p 143.50p 2100
31/01/2024 143.00p 143.00p 143.00p 143.00p 0
30/01/2024 143.00p 143.00p 143.00p 143.00p 0
29/01/2024 143.00p 143.00p 143.00p 143.00p 0
26/01/2024 143.00p 143.00p 143.00p 143.00p 0

*Close Price adjusted for both dividends and splits