Findel (FDL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
16/11/2010 138.39p 138.39p 131.36p 135.62p 9281
15/11/2010 138.39p 138.39p 130.70p 134.93p 18699
12/11/2010 128.01p 138.39p 128.01p 138.39p 28065
11/11/2010 131.60p 137.69p 128.19p 131.19p 36987
10/11/2010 152.22p 155.68p 131.47p 136.31p 82105
09/11/2010 152.22p 159.14p 144.45p 148.76p 101826
08/11/2010 186.82p 186.82p 150.33p 152.22p 251730
05/11/2010 186.82p 197.89p 175.26p 186.82p 53962
04/11/2010 207.58p 207.58p 190.28p 193.74p 46137
03/11/2010 207.58p 217.96p 196.51p 211.04p 19310
02/11/2010 204.12p 225.15p 172.98p 221.42p 191527
01/11/2010 221.42p 233.52p 221.42p 228.34p 17592
29/10/2010 224.88p 231.80p 224.46p 231.80p 10070
28/10/2010 224.88p 238.71p 221.42p 235.25p 21050
27/10/2010 238.71p 238.71p 224.88p 224.88p 6386
26/10/2010 228.34p 240.10p 221.42p 224.88p 17305
25/10/2010 231.80p 244.60p 227.64p 235.25p 13953
22/10/2010 249.09p 249.09p 236.78p 245.63p 18550
21/10/2010 221.42p 259.47p 220.24p 249.09p 86426
20/10/2010 214.50p 228.34p 214.50p 228.34p 9063
19/10/2010 221.42p 221.42p 207.58p 217.96p 26786
18/10/2010 214.50p 217.96p 205.67p 217.96p 90198
15/10/2010 211.04p 214.50p 205.67p 214.50p 26652
14/10/2010 200.66p 214.77p 200.66p 200.66p 3004
13/10/2010 217.96p 217.96p 193.98p 211.04p 66317
12/10/2010 217.96p 217.96p 193.74p 207.58p 221013
11/10/2010 186.82p 216.90p 183.36p 207.58p 154341
08/10/2010 186.82p 191.66p 175.89p 186.82p 78270
07/10/2010 166.06p 179.90p 166.06p 179.90p 62211
06/10/2010 159.14p 181.28p 153.66p 166.06p 98799
05/10/2010 159.14p 169.52p 158.28p 166.06p 21248
04/10/2010 145.30p 155.68p 142.88p 155.68p 33356
01/10/2010 152.22p 157.30p 145.30p 145.30p 76105
30/09/2010 166.06p 172.31p 141.84p 148.76p 41360
29/09/2010 166.06p 166.06p 152.92p 166.06p 11964
28/09/2010 172.98p 172.98p 155.68p 166.06p 18438
27/09/2010 152.22p 172.12p 152.22p 162.60p 5203
24/09/2010 172.98p 172.98p 155.68p 159.14p 23562
23/09/2010 159.14p 176.44p 155.68p 162.60p 36095
22/09/2010 159.14p 177.55p 155.22p 172.98p 106042
21/09/2010 162.60p 176.44p 152.22p 159.14p 41644
20/09/2010 172.98p 179.90p 160.71p 162.60p 86868
17/09/2010 141.84p 180.59p 110.71p 172.98p 251843
16/09/2010 123.02p 145.30p 114.17p 145.30p 92296
15/09/2010 106.42p 120.67p 104.61p 114.17p 88943
14/09/2010 96.87p 104.80p 92.01p 103.79p 31521
13/09/2010 92.44p 106.01p 88.16p 103.79p 20758
10/09/2010 96.87p 96.87p 89.95p 95.21p 40942
09/09/2010 92.16p 98.12p 87.79p 89.95p 40565
08/09/2010 96.87p 103.79p 95.83p 101.02p 75570
07/09/2010 96.87p 106.52p 96.87p 98.39p 12189
06/09/2010 89.95p 108.49p 89.95p 106.14p 71268
03/09/2010 98.81p 104.34p 95.91p 96.73p 9150
02/09/2010 97.42p 107.11p 95.65p 101.85p 7077
01/09/2010 96.87p 104.23p 95.60p 100.33p 22455
31/08/2010 89.95p 101.02p 89.81p 101.02p 48459
27/08/2010 89.95p 101.02p 84.41p 95.90p 34738
26/08/2010 89.95p 90.50p 83.03p 85.66p 31628
25/08/2010 86.49p 93.54p 81.65p 92.44p 28507
24/08/2010 83.31p 89.95p 78.46p 83.31p 61652
23/08/2010 72.65p 94.64p 72.65p 87.87p 94647
20/08/2010 86.49p 86.49p 77.50p 77.50p 7705
19/08/2010 83.03p 86.32p 76.11p 83.03p 313052
18/08/2010 86.49p 92.03p 69.33p 89.95p 134850
17/08/2010 83.03p 91.33p 83.03p 91.33p 22794
16/08/2010 96.87p 97.56p 83.95p 84.28p 26454
13/08/2010 96.87p 97.22p 87.87p 88.84p 40821
12/08/2010 100.33p 101.91p 86.49p 95.21p 91949
11/08/2010 99.64p 99.64p 92.48p 94.10p 25824
10/08/2010 106.83p 106.83p 87.87p 98.25p 35732
09/08/2010 96.87p 102.96p 84.55p 90.64p 48778
06/08/2010 110.71p 111.09p 92.53p 95.62p 39947
05/08/2010 96.87p 110.71p 89.95p 103.79p 101192
04/08/2010 103.79p 104.55p 83.86p 97.01p 275305
03/08/2010 96.87p 113.34p 96.87p 107.25p 15112
02/08/2010 124.27p 124.27p 107.25p 114.03p 29011
30/07/2010 103.79p 114.72p 103.79p 114.17p 31669
29/07/2010 123.72p 123.72p 107.53p 116.38p 26442
28/07/2010 124.41p 124.41p 102.40p 109.88p 141891
27/07/2010 103.93p 118.87p 103.24p 109.88p 38019
26/07/2010 119.01p 123.99p 92.65p 103.37p 1243434
23/07/2010 115.27p 120.67p 109.46p 112.09p 380606
22/07/2010 117.63p 124.41p 89.48p 115.55p 731601
21/07/2010 145.30p 152.22p 67.81p 119.01p 3438168
20/07/2010 217.96p 217.96p 127.15p 133.54p 688316
19/07/2010 238.71p 245.63p 228.34p 231.80p 7951
16/07/2010 221.42p 235.25p 221.42p 228.34p 11294
15/07/2010 228.34p 242.17p 221.42p 242.17p 2687
14/07/2010 221.42p 221.42p 217.96p 217.96p 1030
13/07/2010 238.71p 238.71p 237.16p 238.71p 1113
12/07/2010 228.34p 239.89p 219.86p 238.71p 7541
09/07/2010 221.42p 242.17p 217.96p 242.17p 11693
08/07/2010 235.25p 236.36p 223.49p 235.25p 8447
07/07/2010 221.42p 238.99p 221.42p 235.25p 20720
06/07/2010 231.80p 238.71p 213.32p 235.25p 15801
05/07/2010 221.42p 231.80p 207.79p 231.80p 6914
02/07/2010 217.96p 228.34p 204.12p 211.04p 14772
01/07/2010 228.34p 235.25p 214.50p 214.50p 4245
30/06/2010 207.58p 242.17p 197.20p 242.17p 77651
29/06/2010 231.80p 231.80p 207.58p 207.58p 13143
28/06/2010 238.71p 238.71p 221.62p 231.80p 4475
25/06/2010 228.34p 240.27p 221.42p 231.80p 97822
24/06/2010 231.80p 231.80p 221.42p 221.42p 4043
23/06/2010 235.25p 242.44p 228.34p 231.80p 27588
22/06/2010 238.71p 242.87p 221.42p 224.88p 31315
21/06/2010 266.39p 275.73p 235.25p 238.71p 34218
18/06/2010 252.55p 262.93p 249.09p 249.09p 20247
17/06/2010 262.93p 262.93p 248.22p 249.09p 21873
16/06/2010 276.77p 276.77p 256.01p 256.01p 106228
15/06/2010 276.77p 276.77p 273.31p 276.77p 15408
14/06/2010 280.23p 291.48p 276.39p 276.77p 36266
11/06/2010 290.61p 300.99p 276.77p 283.69p 17705
10/06/2010 280.23p 290.61p 276.77p 290.61p 24051
09/06/2010 304.45p 314.83p 283.69p 294.07p 31765
08/06/2010 332.12p 332.12p 297.53p 297.53p 8673
07/06/2010 318.29p 325.20p 307.91p 321.75p 3963
04/06/2010 318.29p 335.57p 318.29p 328.66p 1310
03/06/2010 332.12p 337.59p 320.54p 328.66p 4464
02/06/2010 332.12p 335.58p 318.29p 325.20p 9883
01/06/2010 311.37p 345.96p 300.16p 345.96p 26732
28/05/2010 290.61p 318.29p 276.77p 314.83p 31455
27/05/2010 314.83p 315.24p 283.69p 283.69p 12088
26/05/2010 304.45p 311.37p 304.45p 311.37p 13242
25/05/2010 290.61p 296.49p 281.44p 290.61p 1901
24/05/2010 290.61p 304.45p 282.89p 304.45p 265409
21/05/2010 290.61p 320.28p 290.61p 297.53p 26222
20/05/2010 294.07p 297.53p 294.07p 297.53p 513679
19/05/2010 287.15p 297.53p 276.77p 294.07p 430909
18/05/2010 290.61p 297.71p 264.32p 297.53p 30393
17/05/2010 276.77p 281.53p 256.22p 276.77p 42455
14/05/2010 311.37p 311.37p 276.77p 297.53p 20921
13/05/2010 304.45p 311.37p 283.69p 311.37p 19768
12/05/2010 304.45p 304.45p 297.53p 297.53p 3177
11/05/2010 300.99p 309.98p 290.61p 300.99p 22085
10/05/2010 304.45p 317.59p 295.76p 307.91p 17443
07/05/2010 318.29p 318.29p 294.07p 311.37p 6254
06/05/2010 318.29p 345.96p 304.45p 318.29p 51194
05/05/2010 318.29p 342.50p 297.53p 342.50p 48236
04/05/2010 332.12p 332.12p 304.45p 314.83p 22614
30/04/2010 345.96p 345.96p 304.45p 332.12p 27794
29/04/2010 332.12p 342.16p 318.29p 332.12p 10724
28/04/2010 318.29p 345.96p 318.29p 328.66p 3511
27/04/2010 325.20p 339.04p 317.07p 335.58p 39521
26/04/2010 325.20p 349.42p 325.20p 325.20p 20656
23/04/2010 314.83p 356.34p 287.15p 339.04p 437947
22/04/2010 332.12p 349.42p 325.20p 325.20p 18497
21/04/2010 345.96p 345.96p 332.12p 335.58p 29049
20/04/2010 339.04p 347.35p 335.58p 339.04p 50680
19/04/2010 349.42p 349.42p 339.04p 339.04p 36966
16/04/2010 352.88p 359.80p 332.12p 342.50p 61308
15/04/2010 345.96p 359.80p 342.31p 359.80p 19278
14/04/2010 345.96p 358.83p 339.04p 345.96p 6955
13/04/2010 345.96p 352.88p 332.33p 352.88p 1449
12/04/2010 332.12p 339.04p 332.12p 335.58p 8661
09/04/2010 345.96p 345.96p 325.20p 328.66p 35328
08/04/2010 335.58p 345.96p 325.20p 325.20p 13674
07/04/2010 339.04p 352.88p 325.20p 325.20p 59468
06/04/2010 359.80p 359.80p 339.04p 342.50p 21106
01/04/2010 345.96p 357.73p 334.20p 335.58p 20280
31/03/2010 339.04p 384.02p 307.91p 352.88p 94975
30/03/2010 345.96p 363.26p 328.66p 345.96p 108942
29/03/2010 290.61p 349.98p 290.61p 328.66p 174409
26/03/2010 373.64p 378.12p 370.18p 373.64p 24539
25/03/2010 370.18p 373.83p 356.34p 359.80p 30476
24/03/2010 380.56p 389.21p 362.06p 377.10p 22766
23/03/2010 380.56p 380.56p 374.12p 380.56p 5150
22/03/2010 373.64p 387.48p 370.18p 384.02p 37917
19/03/2010 380.56p 387.48p 373.64p 384.02p 6551
18/03/2010 387.48p 391.67p 366.72p 387.48p 36830
17/03/2010 394.40p 397.86p 370.04p 390.94p 39168
16/03/2010 394.40p 401.32p 390.94p 390.94p 11188
15/03/2010 387.48p 401.77p 381.18p 394.40p 51096
12/03/2010 394.40p 394.40p 380.56p 384.02p 15275
11/03/2010 373.64p 395.27p 373.64p 394.40p 29641
10/03/2010 366.72p 401.32p 356.48p 373.64p 65380
09/03/2010 359.80p 359.80p 353.02p 356.34p 53911
08/03/2010 363.26p 367.74p 352.88p 352.88p 12835
05/03/2010 370.18p 370.18p 359.80p 366.72p 35980
04/03/2010 384.02p 384.02p 358.46p 359.80p 41117
03/03/2010 373.64p 390.94p 352.88p 370.18p 66493
02/03/2010 377.10p 390.94p 363.26p 366.72p 46672
01/03/2010 380.56p 408.24p 373.64p 384.02p 16470
26/02/2010 422.07p 422.07p 384.02p 384.02p 31981
25/02/2010 408.24p 427.37p 394.40p 394.40p 47894
24/02/2010 408.24p 411.00p 401.32p 408.24p 7243
23/02/2010 415.16p 431.55p 411.70p 411.70p 2974
22/02/2010 428.99p 428.99p 408.24p 408.24p 5942
19/02/2010 432.45p 439.37p 404.78p 404.78p 19117
18/02/2010 411.70p 432.99p 408.55p 422.07p 3652
17/02/2010 422.07p 432.25p 413.89p 422.07p 11182
16/02/2010 432.45p 432.45p 410.55p 411.70p 26604
15/02/2010 418.61p 426.68p 409.92p 411.70p 5967
12/02/2010 418.61p 422.07p 404.78p 415.16p 74529
11/02/2010 422.07p 423.35p 415.16p 418.61p 20536
10/02/2010 435.91p 446.85p 422.07p 422.07p 8504
09/02/2010 425.53p 441.10p 425.53p 435.91p 31588
08/02/2010 446.29p 446.47p 418.61p 418.61p 109769
05/02/2010 460.13p 460.13p 442.83p 449.75p 123926
04/02/2010 460.13p 473.97p 456.67p 463.59p 89753
03/02/2010 477.43p 477.43p 456.67p 477.43p 13125

*Close Price adjusted for both dividends and splits