Findel (FDL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
02/02/2010 456.67p 470.51p 456.67p 460.13p 11132
01/02/2010 456.67p 462.90p 456.67p 456.67p 17183
29/01/2010 470.51p 477.43p 446.29p 460.13p 49803
28/01/2010 456.67p 463.59p 439.72p 463.59p 16627
27/01/2010 456.67p 463.84p 452.52p 456.67p 61330
26/01/2010 453.21p 460.61p 428.99p 456.67p 76078
25/01/2010 449.75p 463.59p 449.75p 463.59p 17985
22/01/2010 456.67p 460.13p 442.83p 446.29p 86471
21/01/2010 456.67p 461.86p 449.75p 453.21p 17773
20/01/2010 456.67p 468.50p 446.29p 456.67p 19831
19/01/2010 463.59p 463.59p 453.21p 463.59p 4840
18/01/2010 463.59p 467.05p 442.83p 456.67p 38877
15/01/2010 463.59p 470.51p 460.13p 470.51p 12138
14/01/2010 470.51p 491.65p 446.29p 453.21p 19512
13/01/2010 477.43p 496.11p 470.51p 470.51p 18713
12/01/2010 484.35p 498.19p 473.97p 484.35p 9259
11/01/2010 498.19p 501.65p 470.51p 487.81p 74608
08/01/2010 487.81p 501.15p 470.51p 480.89p 6201
07/01/2010 494.73p 498.19p 491.27p 498.19p 1686
06/01/2010 498.19p 508.57p 486.95p 508.57p 26762
05/01/2010 484.35p 505.11p 473.97p 498.19p 19653
04/01/2010 498.19p 501.65p 476.04p 494.73p 28000
31/12/2009 463.59p 487.81p 463.59p 480.89p 5615
30/12/2009 470.51p 477.43p 470.51p 477.43p 24008
29/12/2009 460.13p 477.43p 442.83p 477.43p 35551
24/12/2009 456.67p 463.59p 449.75p 463.59p 9888
23/12/2009 460.13p 467.05p 457.92p 460.13p 4034
22/12/2009 446.29p 460.13p 446.29p 460.13p 2731
21/12/2009 470.51p 477.43p 446.29p 446.29p 11793
18/12/2009 470.51p 474.90p 449.75p 449.75p 51070
17/12/2009 470.51p 477.43p 447.40p 470.51p 84472
16/12/2009 446.29p 469.08p 446.29p 449.75p 50559
15/12/2009 463.59p 480.20p 449.75p 449.75p 19606
14/12/2009 463.59p 493.00p 463.59p 473.97p 12603
11/12/2009 487.81p 487.81p 458.03p 463.59p 18078
10/12/2009 484.35p 494.73p 470.51p 484.35p 43414
09/12/2009 505.11p 509.13p 487.81p 487.81p 16575
08/12/2009 484.35p 505.11p 484.35p 498.19p 64665
07/12/2009 501.65p 508.57p 463.59p 484.35p 61627
04/12/2009 456.67p 512.02p 446.29p 512.02p 137326
03/12/2009 415.16p 460.13p 415.16p 453.21p 210313
02/12/2009 439.37p 439.37p 404.78p 418.61p 191270
01/12/2009 463.59p 467.05p 439.37p 442.83p 94608
30/11/2009 470.51p 484.60p 463.59p 467.05p 65176
27/11/2009 501.65p 501.65p 470.51p 477.43p 43219
26/11/2009 505.11p 512.34p 484.35p 484.35p 12428
25/11/2009 501.65p 528.85p 491.27p 494.73p 41233
24/11/2009 508.57p 512.02p 491.27p 494.73p 30951
23/11/2009 512.02p 512.02p 494.73p 505.11p 44228
20/11/2009 470.51p 505.54p 470.51p 491.27p 285624
19/11/2009 477.43p 477.43p 446.29p 470.51p 8056
18/11/2009 456.67p 471.64p 453.21p 470.51p 426608
17/11/2009 484.35p 487.81p 442.83p 456.67p 21722
16/11/2009 470.51p 487.81p 456.67p 470.51p 47594
13/11/2009 463.59p 484.35p 449.75p 467.05p 20601
12/11/2009 467.05p 480.89p 452.35p 467.05p 31947
11/11/2009 484.35p 484.35p 463.59p 470.51p 14723
10/11/2009 470.51p 494.73p 470.51p 480.89p 17226
09/11/2009 456.67p 477.43p 446.29p 477.43p 109867
06/11/2009 491.27p 491.27p 456.67p 470.51p 40229
05/11/2009 487.81p 505.11p 477.43p 484.35p 37876
04/11/2009 518.94p 518.94p 487.81p 494.73p 56767
03/11/2009 515.48p 518.94p 501.65p 515.48p 7131
02/11/2009 539.70p 539.70p 522.40p 522.40p 54681
30/10/2009 539.70p 557.00p 529.32p 539.70p 1534916
29/10/2009 518.94p 546.62p 508.57p 546.62p 18346
28/10/2009 529.32p 529.32p 512.02p 522.40p 26173
27/10/2009 546.62p 546.62p 505.11p 546.62p 55711
26/10/2009 570.84p 574.30p 515.48p 536.24p 64697
23/10/2009 529.32p 581.22p 529.32p 581.22p 203888
22/10/2009 518.94p 550.08p 505.11p 550.08p 490249
21/10/2009 525.86p 567.38p 512.02p 525.86p 204253
20/10/2009 494.73p 525.86p 491.27p 512.02p 63898
19/10/2009 498.19p 515.48p 484.35p 512.02p 353020
16/10/2009 505.11p 539.70p 498.19p 518.94p 39618
15/10/2009 505.11p 525.86p 498.19p 498.19p 19799
14/10/2009 529.32p 539.70p 512.02p 512.02p 12209
13/10/2009 539.70p 539.70p 515.48p 529.32p 18208
12/10/2009 539.70p 546.62p 512.02p 539.70p 161960
09/10/2009 560.46p 560.46p 512.02p 532.78p 69028
08/10/2009 567.38p 574.30p 553.54p 560.46p 51131
07/10/2009 560.46p 577.76p 560.46p 567.38p 27326
06/10/2009 553.54p 570.84p 546.62p 553.54p 76769
05/10/2009 539.70p 560.46p 522.40p 560.46p 50240
02/10/2009 532.78p 553.54p 532.78p 539.70p 52842
01/10/2009 546.62p 546.62p 518.94p 532.78p 22226
30/09/2009 525.86p 557.00p 522.40p 546.62p 55697
29/09/2009 522.40p 536.24p 518.94p 525.86p 30026
28/09/2009 512.02p 532.78p 512.02p 522.40p 34478
25/09/2009 539.70p 539.70p 515.48p 532.78p 29481
24/09/2009 543.16p 543.16p 508.57p 525.86p 93853
23/09/2009 557.00p 577.76p 543.16p 553.54p 132328
22/09/2009 570.84p 581.22p 518.94p 557.00p 187964
21/09/2009 612.35p 615.81p 584.68p 588.14p 129035
18/09/2009 636.57p 643.49p 581.22p 601.98p 157548
17/09/2009 636.57p 640.03p 626.19p 629.65p 42715
16/09/2009 636.57p 650.41p 612.35p 615.81p 68530
15/09/2009 664.25p 664.25p 636.57p 643.49p 38195
14/09/2009 657.33p 678.09p 636.57p 653.87p 96255
11/09/2009 622.73p 650.41p 608.89p 636.57p 28625
10/09/2009 629.65p 640.03p 595.06p 626.19p 127661
09/09/2009 615.81p 636.57p 608.89p 629.65p 73200
08/09/2009 622.73p 626.19p 595.06p 615.81p 66437
07/09/2009 598.52p 608.89p 588.14p 595.06p 25501
04/09/2009 653.87p 653.87p 598.52p 619.27p 46590
03/09/2009 636.57p 657.33p 619.27p 633.11p 61246
02/09/2009 660.79p 660.79p 581.22p 650.41p 195774
01/09/2009 667.71p 691.93p 646.95p 667.71p 130443
28/08/2009 646.95p 678.09p 643.49p 667.71p 290455
27/08/2009 640.03p 646.95p 626.19p 629.65p 102205
26/08/2009 664.25p 664.25p 629.65p 640.03p 219167
25/08/2009 636.57p 664.25p 629.65p 650.41p 53451
24/08/2009 636.57p 650.41p 629.65p 636.57p 97036
21/08/2009 633.11p 667.71p 597.92p 646.95p 223931
20/08/2009 608.89p 622.73p 601.98p 622.73p 130025
19/08/2009 640.03p 640.03p 612.35p 622.73p 75126
18/08/2009 622.73p 646.95p 605.43p 636.57p 307960
17/08/2009 619.27p 643.49p 574.30p 636.57p 170814
14/08/2009 553.54p 650.41p 550.08p 595.06p 619418
13/08/2009 467.05p 543.16p 442.83p 525.86p 487250
12/08/2009 425.53p 473.97p 411.70p 473.97p 210390
11/08/2009 449.75p 449.75p 408.24p 435.91p 294068
10/08/2009 442.83p 477.43p 442.83p 456.67p 28238
07/08/2009 442.83p 449.75p 428.99p 449.75p 41828
06/08/2009 480.89p 487.81p 446.29p 446.29p 67374
05/08/2009 477.43p 498.19p 477.43p 487.81p 32034
04/08/2009 498.19p 498.19p 484.35p 498.19p 12612
03/08/2009 491.27p 498.19p 470.51p 487.81p 15032
31/07/2009 498.19p 498.19p 477.43p 487.81p 30634
30/07/2009 470.51p 498.19p 470.51p 498.19p 77668
29/07/2009 467.05p 484.35p 442.83p 480.89p 38844
28/07/2009 498.19p 536.24p 460.13p 491.27p 55497
27/07/2009 539.70p 550.08p 442.83p 487.81p 178758
24/07/2009 366.47p 366.47p 342.33p 364.28p 128353
23/07/2009 377.45p 377.45p 362.08p 362.08p 18373
22/07/2009 370.86p 381.83p 366.47p 381.83p 5132
21/07/2009 368.67p 375.25p 366.47p 370.86p 4822
20/07/2009 384.03p 384.03p 351.11p 375.25p 31505
17/07/2009 421.33p 436.70p 386.22p 399.39p 22898
16/07/2009 430.11p 438.89p 412.56p 421.33p 5396
15/07/2009 465.22p 484.97p 395.00p 438.89p 30146
14/07/2009 368.67p 482.78p 368.67p 465.22p 39907
13/07/2009 342.33p 366.47p 342.33p 362.08p 6763
10/07/2009 302.83p 342.33p 302.83p 342.33p 15170
09/07/2009 309.42p 313.81p 289.67p 289.67p 9310
08/07/2009 324.78p 324.78p 309.42p 309.42p 5510
07/07/2009 320.39p 320.39p 313.81p 320.39p 1689
06/07/2009 320.39p 320.39p 311.61p 313.81p 12169
03/07/2009 320.39p 320.39p 300.64p 300.64p 10185
02/07/2009 333.56p 340.14p 307.22p 309.42p 9853
01/07/2009 348.92p 351.11p 324.78p 326.97p 20775
30/06/2009 322.58p 342.33p 313.81p 342.33p 32550
29/06/2009 322.58p 322.58p 313.81p 318.20p 16067
26/06/2009 368.67p 368.67p 307.22p 307.22p 63796
25/06/2009 441.08p 456.45p 333.56p 346.72p 72072
24/06/2009 482.78p 482.78p 421.33p 421.33p 8698
23/06/2009 465.22p 482.78p 438.89p 467.42p 5985
22/06/2009 471.81p 482.78p 438.89p 438.89p 1767
19/06/2009 476.20p 480.58p 438.89p 443.28p 16667
18/06/2009 476.20p 482.78p 476.20p 482.78p 708
17/06/2009 502.53p 504.72p 474.00p 474.00p 3180
16/06/2009 482.78p 500.33p 476.20p 500.33p 27127
15/06/2009 535.45p 535.45p 456.45p 478.39p 28982
12/06/2009 500.33p 526.67p 491.56p 526.67p 3516
11/06/2009 553.00p 570.56p 500.33p 526.67p 18899
10/06/2009 577.14p 577.14p 544.22p 570.56p 3272
09/06/2009 548.61p 566.17p 526.67p 557.39p 8636
08/06/2009 581.53p 581.53p 535.45p 544.22p 3110
05/06/2009 570.56p 570.56p 544.22p 544.22p 8001
04/06/2009 607.86p 612.25p 548.61p 559.58p 18253
03/06/2009 614.45p 623.22p 570.56p 588.11p 27638
02/06/2009 636.39p 642.97p 588.11p 610.06p 47911
01/06/2009 623.22p 667.11p 623.22p 667.11p 14489
29/05/2009 653.95p 667.11p 623.22p 623.22p 12493
28/05/2009 645.17p 675.89p 645.17p 669.31p 28582
27/05/2009 689.06p 693.45p 592.50p 673.70p 72782
26/05/2009 790.00p 790.00p 640.78p 682.47p 35645
22/05/2009 1,307.89p 1,307.89p 776.83p 790.00p 73065
21/05/2009 1,358.36p 1,358.36p 1,307.89p 1,318.86p 8021
20/05/2009 1,378.11p 1,404.45p 1,378.11p 1,397.86p 25784
19/05/2009 1,378.11p 1,397.86p 1,336.42p 1,369.34p 8560
18/05/2009 1,312.28p 1,356.17p 1,312.28p 1,343.00p 8897
15/05/2009 1,343.00p 1,345.20p 1,316.67p 1,343.00p 17315
14/05/2009 1,316.67p 1,321.06p 1,299.11p 1,301.31p 14465
13/05/2009 1,402.25p 1,426.39p 1,347.39p 1,347.39p 2181
12/05/2009 1,384.70p 1,422.00p 1,367.14p 1,422.00p 5591
11/05/2009 1,325.45p 1,349.59p 1,321.06p 1,349.59p 6545
08/05/2009 1,358.36p 1,371.53p 1,334.22p 1,349.59p 11866
07/05/2009 1,382.50p 1,382.50p 1,334.22p 1,367.14p 33608
06/05/2009 1,321.06p 1,349.59p 1,318.86p 1,349.59p 39522
05/05/2009 1,360.56p 1,382.50p 1,323.25p 1,336.42p 13051
01/05/2009 1,378.11p 1,378.11p 1,334.22p 1,351.78p 2577
30/04/2009 1,332.03p 1,367.14p 1,299.11p 1,345.20p 8920
29/04/2009 1,316.67p 1,329.84p 1,294.72p 1,303.50p 9833
28/04/2009 1,274.97p 1,290.34p 1,244.25p 1,281.56p 9231
27/04/2009 1,329.84p 1,329.84p 1,272.78p 1,294.72p 11714
24/04/2009 1,149.89p 1,325.45p 1,149.89p 1,325.45p 44467
23/04/2009 1,163.06p 1,180.61p 1,141.11p 1,165.25p 13586
22/04/2009 1,086.25p 1,163.06p 1,086.25p 1,163.06p 42441
21/04/2009 1,176.22p 1,176.22p 1,053.34p 1,053.34p 19155

*Close Price adjusted for both dividends and splits