Findel (FDL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
21/06/2012 65.00p 66.00p 64.00p 64.00p 4561
20/06/2012 68.00p 68.00p 65.00p 66.50p 5440
19/06/2012 64.40p 71.00p 64.40p 68.00p 36445
18/06/2012 68.20p 68.40p 62.20p 68.40p 7816
15/06/2012 62.60p 65.80p 60.60p 65.00p 67234
14/06/2012 70.00p 73.40p 57.12p 64.00p 140604
13/06/2012 74.00p 74.00p 68.31p 70.00p 62114
12/06/2012 70.20p 74.80p 66.00p 71.20p 199856
11/06/2012 70.00p 77.29p 69.98p 74.60p 82668
08/06/2012 72.00p 72.00p 65.30p 69.40p 59885
07/06/2012 70.00p 72.00p 66.00p 72.00p 18756
06/06/2012 65.40p 69.60p 65.40p 66.00p 42550
01/06/2012 68.00p 68.00p 65.80p 66.80p 26520
31/05/2012 67.00p 69.20p 65.94p 67.60p 26490
30/05/2012 68.00p 70.40p 67.00p 67.00p 14063
29/05/2012 69.60p 70.00p 67.00p 67.00p 24680
28/05/2012 65.40p 69.51p 65.40p 65.60p 25198
25/05/2012 70.00p 70.00p 66.40p 68.00p 44830
24/05/2012 64.20p 70.00p 64.00p 65.20p 102212
23/05/2012 65.60p 69.60p 65.00p 65.00p 11239
22/05/2012 70.00p 71.00p 65.60p 68.20p 19986
21/05/2012 64.60p 68.88p 64.60p 67.70p 4749
18/05/2012 70.00p 70.00p 66.00p 66.60p 21104
17/05/2012 68.00p 71.00p 67.00p 70.00p 12939
16/05/2012 70.00p 72.00p 67.74p 72.00p 17619
15/05/2012 68.40p 72.18p 67.12p 68.00p 25975
14/05/2012 72.40p 73.00p 68.00p 71.00p 44547
11/05/2012 66.20p 72.60p 66.20p 72.60p 59517
10/05/2012 70.00p 71.00p 65.20p 71.00p 15351
09/05/2012 66.00p 69.80p 64.00p 64.00p 45760
08/05/2012 68.40p 69.00p 67.14p 68.00p 15251
04/05/2012 70.00p 72.28p 66.40p 67.60p 60621
03/05/2012 71.60p 73.80p 71.00p 71.00p 49846
02/05/2012 68.00p 73.54p 68.00p 68.40p 10448
01/05/2012 71.00p 71.80p 69.60p 71.00p 11201
30/04/2012 74.00p 75.47p 69.00p 70.00p 44051
27/04/2012 72.80p 73.80p 69.60p 73.00p 17255
26/04/2012 70.00p 75.00p 66.30p 68.00p 34344
25/04/2012 70.00p 70.00p 66.30p 67.50p 4526
24/04/2012 70.00p 70.00p 65.00p 65.00p 9094
23/04/2012 66.20p 68.75p 66.00p 66.20p 25939
20/04/2012 67.00p 68.87p 66.30p 67.00p 43027
19/04/2012 67.00p 68.40p 67.00p 67.00p 6268
18/04/2012 67.00p 69.25p 67.00p 67.60p 19561
17/04/2012 67.00p 69.22p 67.00p 67.90p 19571
16/04/2012 68.00p 70.00p 67.46p 68.50p 4994
13/04/2012 67.40p 70.20p 67.00p 67.00p 22786
12/04/2012 71.60p 71.60p 68.00p 70.00p 17994
11/04/2012 69.80p 69.80p 66.20p 68.00p 11248
10/04/2012 68.40p 71.15p 66.00p 66.60p 38536
05/04/2012 71.80p 71.80p 68.00p 68.00p 24526
04/04/2012 69.20p 71.20p 68.00p 68.60p 71582
03/04/2012 70.00p 73.40p 69.00p 70.00p 18495
02/04/2012 75.00p 75.00p 70.00p 70.00p 14688
30/03/2012 75.00p 75.00p 70.00p 73.00p 43735
29/03/2012 74.80p 74.80p 69.00p 73.00p 49468
28/03/2012 72.00p 75.00p 68.20p 72.20p 44506
27/03/2012 72.00p 74.22p 67.80p 72.60p 116274
26/03/2012 75.40p 75.40p 70.00p 74.00p 107822
23/03/2012 72.00p 73.40p 71.00p 72.00p 90170
22/03/2012 70.60p 72.00p 67.60p 72.00p 49015
21/03/2012 69.60p 71.80p 69.00p 70.40p 214786
20/03/2012 68.10p 70.40p 66.60p 70.40p 12438
19/03/2012 70.00p 70.00p 66.20p 67.40p 42106
16/03/2012 68.00p 69.60p 66.40p 67.00p 49889
15/03/2012 72.00p 72.00p 65.60p 67.40p 53908
14/03/2012 71.00p 71.00p 66.00p 69.80p 29348
13/03/2012 68.60p 71.00p 66.00p 71.00p 96239
12/03/2012 65.00p 68.00p 65.00p 66.00p 9919
09/03/2012 66.00p 70.00p 65.54p 70.00p 11341
08/03/2012 67.00p 67.42p 65.00p 66.00p 33856
07/03/2012 67.00p 68.02p 67.00p 68.00p 2735
06/03/2012 68.00p 70.00p 67.00p 67.00p 37431
05/03/2012 69.60p 73.00p 67.00p 68.00p 70931
02/03/2012 71.00p 73.00p 68.00p 70.00p 31087
01/03/2012 70.20p 73.80p 70.20p 71.00p 13629
29/02/2012 70.20p 74.26p 70.00p 70.00p 22189
28/02/2012 70.20p 72.00p 69.00p 70.00p 24028
27/02/2012 68.00p 72.52p 68.00p 71.00p 26816
24/02/2012 70.00p 73.00p 68.00p 70.00p 59372
23/02/2012 70.00p 74.00p 70.00p 74.00p 3156
22/02/2012 70.00p 73.20p 70.00p 72.50p 7128
21/02/2012 73.00p 75.00p 70.00p 70.00p 48943
20/02/2012 70.00p 76.00p 70.00p 72.20p 42906
17/02/2012 70.00p 73.00p 70.00p 70.00p 34595
16/02/2012 73.60p 73.60p 66.20p 70.00p 75659
15/02/2012 72.40p 76.36p 70.40p 70.40p 17980
14/02/2012 75.00p 79.00p 72.40p 72.40p 31914
13/02/2012 72.60p 73.80p 70.00p 73.40p 107039
10/02/2012 71.40p 74.60p 71.00p 72.80p 54381
09/02/2012 70.00p 79.00p 70.00p 72.80p 41354
08/02/2012 68.00p 78.40p 68.00p 70.80p 84402
07/02/2012 68.00p 73.00p 68.00p 68.00p 40034
06/02/2012 73.00p 73.50p 68.20p 73.50p 30673
03/02/2012 66.00p 73.10p 66.00p 73.10p 59636
02/02/2012 69.20p 71.80p 65.00p 66.20p 77372
01/02/2012 67.20p 73.60p 67.20p 69.20p 26350
31/01/2012 67.20p 70.40p 67.20p 70.00p 15002
30/01/2012 71.00p 71.80p 67.00p 68.30p 67533
27/01/2012 71.00p 73.00p 68.00p 70.00p 54828
26/01/2012 71.00p 75.20p 70.60p 71.00p 55632
25/01/2012 69.00p 71.80p 69.00p 70.00p 33701
24/01/2012 68.00p 71.80p 67.00p 69.00p 56144
23/01/2012 70.00p 71.80p 69.00p 70.00p 114856
20/01/2012 70.00p 73.40p 69.70p 70.50p 46554
19/01/2012 76.20p 78.20p 69.72p 70.00p 116215
18/01/2012 75.20p 80.18p 69.40p 79.00p 510072
17/01/2012 70.00p 73.80p 66.00p 71.90p 127323
16/01/2012 64.80p 70.00p 61.00p 68.70p 121778
13/01/2012 65.00p 67.86p 60.00p 63.50p 281779
12/01/2012 69.80p 69.80p 56.40p 60.00p 33064
11/01/2012 60.00p 63.00p 55.20p 62.40p 39597
10/01/2012 59.80p 63.90p 56.00p 56.40p 65947
09/01/2012 56.00p 63.80p 55.00p 55.20p 82024
06/01/2012 64.00p 68.00p 58.00p 60.00p 139015
05/01/2012 66.00p 77.00p 61.40p 65.10p 121524
04/01/2012 67.00p 79.60p 67.00p 70.40p 8887
03/01/2012 76.60p 76.60p 68.80p 70.00p 17325
30/12/2011 75.00p 75.00p 68.70p 72.00p 10444
29/12/2011 67.58p 74.40p 67.58p 72.90p 1121
28/12/2011 70.00p 74.00p 67.00p 72.00p 36397
23/12/2011 66.68p 73.40p 66.68p 73.40p 1242
22/12/2011 67.00p 79.80p 67.00p 73.40p 37694
21/12/2011 62.00p 75.60p 62.00p 71.90p 11757
20/12/2011 65.00p 76.00p 62.00p 66.40p 73448
19/12/2011 70.20p 76.00p 65.20p 65.20p 34306
16/12/2011 70.20p 78.00p 70.20p 70.20p 13276
15/12/2011 72.00p 80.00p 65.00p 78.00p 42001
14/12/2011 78.80p 78.80p 71.00p 74.80p 20225
13/12/2011 70.00p 80.00p 68.20p 80.00p 9321
12/12/2011 65.00p 78.80p 62.40p 77.80p 58755
09/12/2011 75.00p 82.80p 65.00p 65.00p 146852
08/12/2011 78.00p 85.28p 75.20p 80.00p 20409
07/12/2011 94.80p 94.80p 75.20p 83.80p 159941
06/12/2011 76.40p 93.00p 71.20p 87.40p 380309
05/12/2011 76.40p 77.80p 73.10p 76.40p 392644
02/12/2011 67.20p 78.00p 67.20p 72.40p 506983
01/12/2011 68.00p 71.00p 60.40p 69.20p 433819
30/11/2011 63.80p 69.80p 52.40p 64.40p 1272028
29/11/2011 60.00p 68.00p 55.00p 60.00p 329603
28/11/2011 48.00p 61.00p 48.00p 60.00p 189437
25/11/2011 45.20p 65.00p 45.20p 49.40p 250517
24/11/2011 48.80p 54.98p 44.00p 49.60p 86672
23/11/2011 55.00p 56.00p 44.20p 51.00p 172186
22/11/2011 55.00p 62.00p 49.00p 57.00p 84451
21/11/2011 54.00p 65.80p 51.00p 60.00p 332523
18/11/2011 53.00p 59.80p 44.00p 44.00p 148454
17/11/2011 56.00p 62.00p 50.20p 50.20p 188366
16/11/2011 66.00p 72.80p 54.40p 56.00p 182899
15/11/2011 67.00p 76.34p 66.00p 69.70p 35856
14/11/2011 75.00p 75.84p 70.00p 70.50p 9058
11/11/2011 70.00p 70.00p 67.00p 67.00p 1940
10/11/2011 70.00p 73.50p 66.00p 73.50p 7784
09/11/2011 79.80p 79.80p 70.00p 70.00p 8318
08/11/2011 74.00p 76.00p 68.54p 75.00p 18794
07/11/2011 75.00p 78.18p 61.00p 67.50p 21564
04/11/2011 71.20p 78.64p 71.20p 76.50p 6517
03/11/2011 75.00p 78.40p 65.80p 78.40p 7668
02/11/2011 76.40p 78.20p 61.00p 69.00p 31187
01/11/2011 73.50p 80.00p 73.50p 80.00p 29222
31/10/2011 70.00p 79.00p 70.00p 76.40p 14003
28/10/2011 90.00p 90.00p 70.00p 71.40p 41119
27/10/2011 76.00p 80.50p 76.00p 80.50p 30102
26/10/2011 90.00p 90.00p 77.35p 85.00p 14744
25/10/2011 80.00p 85.52p 78.10p 82.20p 2975
24/10/2011 85.00p 85.80p 76.00p 83.50p 11256
21/10/2011 85.20p 90.00p 75.00p 90.00p 34705
20/10/2011 78.73p 90.00p 77.26p 90.00p 2551
19/10/2011 70.00p 90.00p 66.49p 90.00p 19373
18/10/2011 84.80p 84.80p 79.50p 79.50p 2995
17/10/2011 86.00p 88.80p 80.80p 87.40p 15110
14/10/2011 83.00p 85.00p 78.00p 85.00p 2775
13/10/2011 87.40p 87.40p 87.40p 87.40p 213
12/10/2011 81.50p 94.00p 81.40p 85.00p 13590
11/10/2011 88.00p 94.00p 86.50p 86.50p 6575
10/10/2011 76.90p 93.00p 76.90p 82.00p 4358
07/10/2011 79.80p 93.30p 77.00p 77.00p 86323
06/10/2011 77.00p 80.00p 72.00p 72.00p 159831
05/10/2011 80.00p 86.91p 62.00p 74.00p 82558
04/10/2011 95.00p 98.00p 85.00p 85.00p 14354
03/10/2011 98.00p 99.00p 90.00p 92.60p 10271
30/09/2011 108.00p 116.02p 80.00p 95.00p 62203
29/09/2011 119.80p 119.80p 110.00p 115.00p 7852
28/09/2011 110.20p 115.00p 110.20p 115.00p 2562
27/09/2011 112.00p 118.40p 112.00p 116.00p 6216
26/09/2011 115.00p 117.50p 109.90p 110.00p 11707
23/09/2011 120.00p 120.00p 115.00p 117.50p 13129
22/09/2011 120.00p 120.00p 115.00p 117.50p 8730
21/09/2011 123.00p 128.00p 117.50p 117.50p 15473
20/09/2011 135.00p 135.00p 120.00p 125.00p 534
19/09/2011 135.00p 135.00p 116.00p 135.00p 14701
16/09/2011 116.00p 123.65p 116.00p 116.00p 1104
15/09/2011 115.00p 125.00p 115.00p 115.00p 231
14/09/2011 120.49p 135.00p 120.48p 125.00p 3135
13/09/2011 121.10p 135.00p 121.10p 135.00p 507
12/09/2011 121.10p 130.00p 117.50p 117.50p 273
09/09/2011 130.00p 130.00p 122.00p 130.00p 5134
08/09/2011 140.00p 140.00p 130.00p 135.00p 2344
07/09/2011 141.50p 141.50p 139.00p 139.00p 841
06/09/2011 141.50p 141.93p 134.00p 134.00p 1359

*Close Price adjusted for both dividends and splits